Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Tập Đoàn HapacoHapaco Corporation
Mã CK: HAP 4.25 ■■ 0 (0%) (cập nhật 23:45 22/11/2024)
Đang giao dịch
HAP » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 22/11/2024 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,250 | 4,200 | 2,670 | 11,347,500 |
| 21/11/2024 | 4,250 | 0.02 ▲ | 0.47 | 4,230 | 4,250 | 4,230 | 230 | 977,500 |
| 20/11/2024 | 4,230 | 0.03 ▲ | 0.71 | 4,200 | 4,250 | 4,150 | 6,440 | 27,241,200 |
| 19/11/2024 | 4,200 | 0.02 ▲ | 0.48 | 4,180 | 4,200 | 4,120 | 1,200 | 5,040,000 |
| 18/11/2024 | 4,180 | -0.07 ▼ | -1.67 | 4,250 | 4,250 | 4,100 | 8,310 | 34,735,800 |
| 15/11/2024 | 4,250 | -0.04 ▼ | -0.94 | 4,290 | 4,280 | 4,170 | 6,310 | 26,817,500 |
| 14/11/2024 | 4,290 | 0.00 ■■ | 0.00 | 4,290 | 4,290 | 4,200 | 5,250 | 22,522,500 |
| 13/11/2024 | 4,290 | 0.00 ■■ | 0.00 | 4,290 | 4,290 | 4,220 | 6,410 | 27,498,900 |
| 12/11/2024 | 4,290 | 0.00 ■■ | 0.00 | 4,290 | 4,300 | 4,250 | 6,310 | 27,069,900 |
| 11/11/2024 | 4,290 | 0.00 ■■ | 0.00 | 4,290 | 4,290 | 4,220 | 2,700 | 11,583,000 |
| 08/11/2024 | 4,290 | 0.01 ▲ | 0.23 | 4,280 | 4,330 | 4,220 | 3,700 | 15,873,000 |
| 07/11/2024 | 4,280 | 0.00 ■■ | 0.00 | 4,280 | 4,300 | 4,260 | 6,270 | 26,835,600 |
| 06/11/2024 | 4,280 | 0.02 ▲ | 0.47 | 4,260 | 4,280 | 4,190 | 5,210 | 22,298,800 |
| 05/11/2024 | 4,260 | 0.04 ▲ | 0.94 | 4,220 | 4,350 | 4,180 | 5,500 | 23,430,000 |
| 04/11/2024 | 4,220 | 0.02 ▲ | 0.47 | 4,200 | 4,250 | 4,150 | 5,560 | 23,463,200 |
| 01/11/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,170 | 770 | 3,234,000 |
| 31/10/2024 | 4,200 | 0.03 ▲ | 0.71 | 4,170 | 4,230 | 4,170 | 7,540 | 31,668,000 |
| 30/10/2024 | 4,170 | -0.07 ▼ | -1.68 | 4,240 | 4,250 | 4,170 | 5,420 | 22,601,400 |
| 29/10/2024 | 4,240 | 0.00 ■■ | 0.00 | 4,240 | 4,290 | 4,200 | 1,760 | 7,462,400 |
| 28/10/2024 | 4,240 | 0.01 ▲ | 0.24 | 4,230 | 4,250 | 4,210 | 4,390 | 18,613,600 |
| 25/10/2024 | 4,230 | -0.01 ▼ | -0.24 | 4,240 | 4,240 | 4,190 | 2,230 | 9,432,900 |
| 24/10/2024 | 4,240 | -0.01 ▼ | -0.24 | 4,250 | 4,250 | 4,160 | 4,050 | 17,172,000 |
| 23/10/2024 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,250 | 4,140 | 6,900 | 29,325,000 |
| 22/10/2024 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,250 | 4,210 | 2,910 | 12,367,500 |
| 21/10/2024 | 4,250 | -0.01 ▼ | -0.24 | 4,260 | 4,300 | 4,240 | 4,680 | 19,890,000 |
| 18/10/2024 | 4,260 | 0.02 ▲ | 0.47 | 4,240 | 4,280 | 4,220 | 7,570 | 32,248,200 |
| 17/10/2024 | 4,240 | -0.05 ▼ | -1.18 | 4,290 | 4,290 | 4,230 | 6,060 | 25,694,400 |
| 16/10/2024 | 4,290 | 0.01 ▲ | 0.23 | 4,280 | 4,290 | 4,220 | 2,630 | 11,282,700 |
| 15/10/2024 | 4,280 | -0.02 ▼ | -0.47 | 4,300 | 4,300 | 4,250 | 4,140 | 17,719,200 |
| 14/10/2024 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,320 | 4,230 | 12,480 | 53,664,000 |
| 11/10/2024 | 4,300 | 0.03 ▲ | 0.70 | 4,270 | 4,300 | 4,190 | 20,110 | 86,473,000 |
| 10/10/2024 | 4,270 | 0.05 ▲ | 1.17 | 4,220 | 4,300 | 4,170 | 13,670 | 58,370,900 |
| 09/10/2024 | 4,220 | 0.03 ▲ | 0.71 | 4,190 | 4,220 | 4,160 | 8,910 | 37,600,200 |
| 08/10/2024 | 4,190 | 0.01 ▲ | 0.24 | 4,180 | 4,200 | 4,150 | 6,900 | 28,911,000 |
| 07/10/2024 | 4,180 | 0.02 ▲ | 0.48 | 4,160 | 4,190 | 4,150 | 2,550 | 10,659,000 |
| 04/10/2024 | 4,160 | 0.02 ▲ | 0.48 | 4,140 | 4,200 | 4,130 | 3,410 | 14,185,600 |
| 03/10/2024 | 4,140 | -0.04 ▼ | -0.97 | 4,180 | 4,200 | 4,140 | 13,610 | 56,345,400 |
| 02/10/2024 | 4,180 | 0.00 ■■ | 0.00 | 4,180 | 4,210 | 4,140 | 6,850 | 28,633,000 |
| 01/10/2024 | 4,180 | 0.04 ▲ | 0.96 | 4,140 | 4,200 | 4,130 | 10,010 | 41,841,800 |
| 30/09/2024 | 4,140 | 0.00 ■■ | 0.00 | 4,140 | 4,220 | 4,120 | 5,440 | 22,521,600 |
| 27/09/2024 | 4,140 | -0.06 ▼ | -1.45 | 4,200 | 4,240 | 4,100 | 12,040 | 49,845,600 |
| 26/09/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,250 | 4,180 | 6,730 | 28,266,000 |
| 25/09/2024 | 4,200 | 0.01 ▲ | 0.24 | 4,190 | 4,200 | 4,120 | 4,950 | 20,790,000 |
| 24/09/2024 | 4,190 | 0.03 ▲ | 0.72 | 4,160 | 4,190 | 4,160 | 5,190 | 21,746,100 |
| 23/09/2024 | 4,160 | -0.04 ▼ | -0.96 | 4,200 | 4,270 | 4,150 | 4,120 | 17,139,200 |
| 20/09/2024 | 4,200 | -0.04 ▼ | -0.95 | 4,240 | 4,270 | 4,200 | 3,290 | 13,818,000 |
| 19/09/2024 | 4,240 | 0.05 ▲ | 1.18 | 4,190 | 4,290 | 4,200 | 780 | 3,307,200 |
| 18/09/2024 | 4,190 | 0.00 ■■ | 0.00 | 4,190 | 4,240 | 4,190 | 1,560 | 6,536,400 |
| 17/09/2024 | 4,190 | 0.02 ▲ | 0.48 | 4,170 | 4,230 | 4,170 | 6,700 | 28,073,000 |
| 16/09/2024 | 4,170 | -0.10 ▼ | -2.40 | 4,270 | 4,250 | 4,150 | 5,110 | 21,308,700 |
| 13/09/2024 | 4,270 | 0.01 ▲ | 0.23 | 4,260 | 4,280 | 4,260 | 710 | 3,031,700 |
| 12/09/2024 | 4,260 | 0.00 ■■ | 0.00 | 4,260 | 4,280 | 4,240 | 2,280 | 9,712,800 |
| 11/09/2024 | 4,260 | 0.02 ▲ | 0.47 | 4,240 | 4,270 | 4,160 | 1,150 | 4,899,000 |
| 10/09/2024 | 4,240 | -0.09 ▼ | -2.12 | 4,330 | 4,340 | 4,220 | 3,630 | 15,391,200 |
| 09/09/2024 | 4,330 | 0.01 ▲ | 0.23 | 4,320 | 4,330 | 4,300 | 3,890 | 16,843,700 |
| 06/09/2024 | 4,320 | 0.00 ■■ | 0.00 | 4,320 | 4,320 | 4,280 | 930 | 4,017,600 |
| 05/09/2024 | 4,320 | 0.00 ■■ | 0.00 | 4,320 | 4,360 | 4,290 | 2,820 | 12,182,400 |
| 04/09/2024 | 4,320 | 0.00 ■■ | 0.00 | 4,320 | 4,320 | 4,270 | 4,430 | 19,137,600 |
| 30/08/2024 | 4,320 | 0.01 ▲ | 0.23 | 4,310 | 4,320 | 4,280 | 4,720 | 20,390,400 |
| 29/08/2024 | 4,310 | 0.04 ▲ | 0.93 | 4,270 | 4,330 | 4,250 | 6,690 | 28,833,900 |
| 28/08/2024 | 4,270 | -0.08 ▼ | -1.87 | 4,350 | 4,380 | 4,250 | 6,690 | 28,566,300 |
| 27/08/2024 | 4,350 | -0.01 ▼ | -0.23 | 4,360 | 4,350 | 4,300 | 4,600 | 20,010,000 |
| 26/08/2024 | 4,360 | 0.00 ■■ | 0.00 | 4,360 | 4,450 | 4,300 | 9,030 | 39,370,800 |
| 23/08/2024 | 4,360 | 0.00 ■■ | 0.00 | 4,360 | 4,390 | 4,320 | 12,200 | 53,192,000 |
| 22/08/2024 | 4,360 | 0.17 ▲ | 3.90 | 4,190 | 4,390 | 4,190 | 29,050 | 126,658,000 |
| 21/08/2024 | 4,190 | -0.01 ▼ | -0.24 | 4,200 | 4,230 | 4,160 | 3,230 | 13,533,700 |
| 20/08/2024 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,240 | 4,170 | 2,640 | 11,088,000 |
| 19/08/2024 | 4,200 | 0.05 ▲ | 1.19 | 4,150 | 4,290 | 4,150 | 7,100 | 29,820,000 |
| 16/08/2024 | 4,150 | 0.00 ■■ | 0.00 | 4,150 | 4,170 | 4,030 | 5,820 | 24,153,000 |
| 15/08/2024 | 4,150 | 0.05 ▲ | 1.20 | 4,100 | 4,150 | 4,000 | 10,470 | 43,450,500 |
| 14/08/2024 | 4,100 | -0.08 ▼ | -1.95 | 4,180 | 4,180 | 4,100 | 5,170 | 21,197,000 |
| 13/08/2024 | 4,180 | 0.00 ■■ | 0.00 | 4,180 | 4,200 | 4,150 | 1,890 | 7,900,200 |
| 12/08/2024 | 4,180 | 0.00 ■■ | 0.00 | 4,180 | 4,180 | 4,140 | 4,640 | 19,395,200 |
| 09/08/2024 | 4,180 | 0.07 ▲ | 1.67 | 4,110 | 4,180 | 4,120 | 2,170 | 9,070,600 |
| 08/08/2024 | 4,110 | -0.19 ▼ | -4.62 | 4,300 | 4,200 | 4,110 | 6,340 | 26,057,400 |
| 07/08/2024 | 4,300 | 0.21 ▲ | 4.88 | 4,090 | 4,300 | 4,050 | 9,480 | 40,764,000 |
| 06/08/2024 | 4,090 | 0.19 ▲ | 4.65 | 3,900 | 4,130 | 3,920 | 11,520 | 47,116,800 |
| 05/08/2024 | 3,900 | -0.18 ▼ | -4.62 | 4,080 | 4,080 | 3,810 | 13,690 | 53,391,000 |
| 02/08/2024 | 4,080 | -0.08 ▼ | -1.96 | 4,160 | 4,170 | 3,870 | 8,680 | 35,414,400 |
| 01/08/2024 | 4,160 | -0.04 ▼ | -0.96 | 4,200 | 4,260 | 4,140 | 15,220 | 63,315,200 |
| 31/07/2024 | 4,200 | -0.05 ▼ | -1.19 | 4,250 | 4,250 | 4,170 | 18,400 | 77,280,000 |
| 30/07/2024 | 4,250 | -0.05 ▼ | -1.18 | 4,300 | 4,290 | 4,200 | 7,710 | 32,767,500 |
| 29/07/2024 | 4,300 | -0.02 ▼ | -0.47 | 4,320 | 4,350 | 4,250 | 22,510 | 96,793,000 |
| 26/07/2024 | 4,320 | -0.04 ▼ | -0.93 | 4,360 | 4,450 | 4,230 | 7,640 | 33,004,800 |
| 25/07/2024 | 4,360 | -0.09 ▼ | -2.06 | 4,450 | 4,440 | 4,300 | 15,640 | 68,190,400 |
| 24/07/2024 | 4,450 | 0.00 ■■ | 0.00 | 4,450 | 4,460 | 4,400 | 9,160 | 40,762,000 |
| 23/07/2024 | 4,450 | -0.08 ▼ | -1.80 | 4,530 | 4,530 | 4,450 | 6,320 | 28,124,000 |
| 22/07/2024 | 4,530 | -0.05 ▼ | -1.10 | 4,580 | 4,570 | 4,430 | 12,410 | 56,217,300 |
| 19/07/2024 | 4,580 | -0.01 ▼ | -0.22 | 4,590 | 4,650 | 4,500 | 4,960 | 22,716,800 |
| 18/07/2024 | 4,590 | 0.01 ▲ | 0.22 | 4,580 | 4,610 | 4,490 | 16,450 | 75,505,500 |
| 17/07/2024 | 4,580 | -0.06 ▼ | -1.31 | 4,640 | 4,690 | 4,350 | 12,210 | 55,921,800 |
| 16/07/2024 | 4,640 | 0.00 ■■ | 0.00 | 4,640 | 4,680 | 4,610 | 6,390 | 29,649,600 |
| 15/07/2024 | 4,640 | 0.02 ▲ | 0.43 | 4,620 | 4,690 | 4,610 | 7,030 | 32,619,200 |
| 12/07/2024 | 4,620 | -0.05 ▼ | -1.08 | 4,670 | 4,680 | 4,620 | 3,380 | 15,615,600 |
| 11/07/2024 | 4,670 | 0.02 ▲ | 0.43 | 4,650 | 4,690 | 4,620 | 8,190 | 38,247,300 |
| 10/07/2024 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,700 | 4,600 | 5,520 | 25,668,000 |
| 09/07/2024 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,690 | 4,590 | 4,680 | 21,762,000 |
| 08/07/2024 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,680 | 4,610 | 2,460 | 11,439,000 |
| 05/07/2024 | 4,650 | -0.01 ▼ | -0.22 | 4,660 | 4,690 | 4,620 | 4,110 | 19,111,500 |
| 04/07/2024 | 4,660 | -0.01 ▼ | -0.21 | 4,670 | 4,700 | 4,620 | 4,450 | 20,737,000 |
| 03/07/2024 | 4,670 | -0.01 ▼ | -0.21 | 4,680 | 4,700 | 4,640 | 2,080 | 9,713,600 |
| 02/07/2024 | 4,680 | 0.03 ▲ | 0.64 | 4,650 | 4,720 | 4,630 | 2,850 | 13,338,000 |
| 01/07/2024 | 4,650 | 0.03 ▲ | 0.65 | 4,620 | 4,690 | 4,600 | 5,530 | 25,714,500 |
| 28/06/2024 | 4,620 | -0.06 ▼ | -1.30 | 4,680 | 4,700 | 4,360 | 12,770 | 58,997,400 |
| 27/06/2024 | 4,680 | 0.00 ■■ | 0.00 | 4,680 | 4,700 | 4,640 | 5,370 | 25,131,600 |
| 26/06/2024 | 4,680 | -0.02 ▼ | -0.43 | 4,700 | 4,700 | 4,600 | 19,650 | 91,962,000 |
| 25/06/2024 | 4,700 | 0.01 ▲ | 0.21 | 4,690 | 4,720 | 4,680 | 4,980 | 23,406,000 |
| 24/06/2024 | 4,690 | -0.05 ▼ | -1.07 | 4,740 | 4,750 | 4,650 | 19,730 | 92,533,700 |
| 21/06/2024 | 4,740 | 0.01 ▲ | 0.21 | 4,730 | 4,760 | 4,710 | 13,380 | 63,421,200 |
| 20/06/2024 | 4,730 | 0.02 ▲ | 0.42 | 4,710 | 4,740 | 4,710 | 9,960 | 47,110,800 |
| 19/06/2024 | 4,710 | 0.00 ■■ | 0.00 | 4,710 | 4,730 | 4,690 | 3,880 | 18,274,800 |
| 18/06/2024 | 4,710 | 0.00 ■■ | 0.00 | 4,710 | 4,740 | 4,700 | 4,900 | 23,079,000 |
| 17/06/2024 | 4,710 | 0.02 ▲ | 0.42 | 4,690 | 4,730 | 4,690 | 2,560 | 12,057,600 |
| 14/06/2024 | 4,690 | -0.05 ▼ | -1.07 | 4,740 | 4,770 | 4,690 | 7,270 | 34,096,300 |
| 13/06/2024 | 4,740 | 0.01 ▲ | 0.21 | 4,730 | 4,770 | 4,730 | 4,970 | 23,557,800 |
| 12/06/2024 | 4,730 | 0.03 ▲ | 0.63 | 4,700 | 4,750 | 4,700 | 12,730 | 60,212,900 |
| 11/06/2024 | 4,700 | -0.02 ▼ | -0.43 | 4,720 | 4,720 | 4,700 | 10,230 | 48,081,000 |
| 10/06/2024 | 4,720 | -0.01 ▼ | -0.21 | 4,730 | 4,770 | 4,710 | 8,500 | 40,120,000 |
| 07/06/2024 | 4,730 | -0.01 ▼ | -0.21 | 4,740 | 4,770 | 4,730 | 15,270 | 72,227,100 |
| 06/06/2024 | 4,740 | 0.03 ▲ | 0.63 | 4,710 | 4,750 | 4,690 | 4,620 | 21,898,800 |
| 05/06/2024 | 4,710 | -0.02 ▼ | -0.42 | 4,730 | 4,780 | 4,700 | 14,850 | 69,943,500 |
| 04/06/2024 | 4,730 | -0.03 ▼ | -0.63 | 4,760 | 4,790 | 4,700 | 10,070 | 47,631,100 |
| 03/06/2024 | 4,760 | 0.02 ▲ | 0.42 | 4,740 | 4,780 | 4,740 | 8,210 | 39,079,600 |
| 31/05/2024 | 4,740 | 0.02 ▲ | 0.42 | 4,720 | 4,750 | 4,690 | 10,650 | 50,481,000 |
| 30/05/2024 | 4,720 | 0.02 ▲ | 0.42 | 4,700 | 4,750 | 4,680 | 11,150 | 52,628,000 |
| 29/05/2024 | 4,700 | -0.04 ▼ | -0.85 | 4,740 | 4,800 | 4,680 | 27,100 | 127,370,000 |
| 28/05/2024 | 4,740 | 0.04 ▲ | 0.84 | 4,700 | 4,760 | 4,690 | 4,190 | 19,860,600 |
| 27/05/2024 | 4,700 | -0.02 ▼ | -0.43 | 4,720 | 4,750 | 4,700 | 5,670 | 26,649,000 |
| 24/05/2024 | 4,720 | -0.07 ▼ | -1.48 | 4,790 | 4,780 | 4,680 | 14,030 | 66,221,600 |
| 23/05/2024 | 4,790 | 0.01 ▲ | 0.21 | 4,780 | 4,790 | 4,750 | 9,620 | 46,079,800 |
| 22/05/2024 | 4,780 | -0.05 ▼ | -1.05 | 4,830 | 4,830 | 4,760 | 5,550 | 26,529,000 |
| 21/05/2024 | 4,830 | 0.05 ▲ | 1.04 | 4,780 | 4,880 | 4,800 | 25,400 | 122,682,000 |
| 20/05/2024 | 4,780 | 0.01 ▲ | 0.21 | 4,770 | 4,800 | 4,720 | 11,240 | 53,727,200 |
| 17/05/2024 | 4,770 | -0.02 ▼ | -0.42 | 4,790 | 4,790 | 4,730 | 11,090 | 52,899,300 |
| 16/05/2024 | 4,790 | -0.01 ▼ | -0.21 | 4,800 | 4,800 | 4,730 | 20,090 | 96,231,100 |
| 15/05/2024 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,820 | 4,750 | 8,650 | 41,520,000 |
| 14/05/2024 | 4,800 | 0.01 ▲ | 0.21 | 4,790 | 4,820 | 4,730 | 6,760 | 32,448,000 |
| 13/05/2024 | 4,790 | 0.09 ▲ | 1.88 | 4,700 | 4,840 | 4,700 | 33,610 | 160,991,900 |
| 10/05/2024 | 4,700 | -0.03 ▼ | -0.64 | 4,730 | 4,730 | 4,670 | 5,180,000 | 24,346,000,000 |
| 09/05/2024 | 4,730 | 0.03 ▲ | 0.63 | 4,700 | 4,750 | 4,690 | 11,320 | 53,543,600 |
| 08/05/2024 | 4,700 | 0.01 ▲ | 0.21 | 4,690 | 4,750 | 4,670 | 15,010 | 70,547,000 |
| 02/05/2024 | 4,680 | 0.02 ▲ | 0.43 | 4,660 | 4,700 | 4,640 | 7,690 | 35,989,200 |
| 26/04/2024 | 4,660 | -0.01 ▼ | -0.21 | 4,670 | 4,670 | 4,590 | 2,870 | 13,374,200 |
| 25/04/2024 | 4,670 | -0.02 ▼ | -0.43 | 4,690 | 4,690 | 4,600 | 8,560 | 39,975,200 |
| 24/04/2024 | 4,690 | 0.02 ▲ | 0.43 | 4,670 | 4,700 | 4,640 | 11,830 | 55,482,700 |
| 23/04/2024 | 4,670 | -0.03 ▼ | -0.64 | 4,700 | 4,730 | 4,640 | 5,210 | 24,330,700 |
| 22/04/2024 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,750 | 4,630 | 7,940 | 37,318,000 |
| 19/04/2024 | 4,700 | 0.03 ▲ | 0.64 | 4,670 | 4,730 | 4,510 | 9,640 | 45,308,000 |
| 17/04/2024 | 4,670 | 0.02 ▲ | 0.43 | 4,650 | 4,700 | 4,610 | 7,490 | 34,978,300 |
| 16/04/2024 | 4,650 | -0.08 ▼ | -1.72 | 4,730 | 4,720 | 4,560 | 19,950 | 92,767,500 |
| 15/04/2024 | 4,730 | -0.09 ▼ | -1.90 | 4,820 | 4,800 | 4,700 | 15,420 | 72,936,600 |
| 12/04/2024 | 4,820 | -0.03 ▼ | -0.62 | 4,850 | 4,860 | 4,780 | 4,200 | 20,244,000 |
| 11/04/2024 | 4,850 | 0.05 ▲ | 1.03 | 4,800 | 4,850 | 4,730 | 14,750 | 71,537,500 |
| 10/04/2024 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,760 | 9,230 | 44,304,000 |
| 09/04/2024 | 4,800 | 0.05 ▲ | 1.04 | 4,750 | 4,800 | 4,740 | 6,680 | 32,064,000 |
| 08/04/2024 | 4,750 | -0.04 ▼ | -0.84 | 4,790 | 4,800 | 4,750 | 6,550 | 31,112,500 |
| 05/04/2024 | 4,790 | -0.04 ▼ | -0.84 | 4,830 | 4,850 | 4,750 | 17,590 | 84,256,100 |
| 04/04/2024 | 4,830 | 0.00 ■■ | 0.00 | 4,830 | 4,840 | 4,780 | 12,430 | 60,036,900 |
| 03/04/2024 | 4,830 | 0.00 ■■ | 0.00 | 4,830 | 4,850 | 4,800 | 16,480 | 79,598,400 |
| 02/04/2024 | 4,830 | -0.02 ▼ | -0.41 | 4,850 | 4,850 | 4,800 | 16,090 | 77,714,700 |
| 01/04/2024 | 4,850 | -0.04 ▼ | -0.82 | 4,890 | 4,890 | 4,840 | 11,690 | 56,696,500 |
| 29/03/2024 | 4,890 | -0.02 ▼ | -0.41 | 4,910 | 4,960 | 4,870 | 13,140 | 64,254,600 |
| 28/03/2024 | 4,910 | 0.01 ▲ | 0.20 | 4,900 | 4,930 | 4,870 | 17,070 | 83,813,700 |
| 27/03/2024 | 4,900 | 0.09 ▲ | 1.84 | 4,810 | 4,950 | 4,850 | 28,940 | 141,806,000 |
| 26/03/2024 | 4,810 | 0.00 ■■ | 0.00 | 4,810 | 4,820 | 4,800 | 13,170 | 63,347,700 |
| 25/03/2024 | 4,810 | 0.00 ■■ | 0.00 | 4,810 | 4,850 | 4,750 | 5,380 | 25,877,800 |
| 22/03/2024 | 4,810 | 0.01 ▲ | 0.21 | 4,800 | 4,830 | 4,770 | 46,010 | 221,308,100 |
| 21/03/2024 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,830 | 4,770 | 13,130 | 63,024,000 |
| 20/03/2024 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,810 | 4,740 | 11,160 | 53,568,000 |
| 19/03/2024 | 4,800 | 0.01 ▲ | 0.21 | 4,790 | 4,820 | 4,730 | 16,000 | 76,800,000 |
| 18/03/2024 | 4,790 | -0.06 ▼ | -1.25 | 4,850 | 4,860 | 4,750 | 15,500 | 74,245,000 |
| 15/03/2024 | 4,850 | 0.02 ▲ | 0.41 | 4,830 | 4,950 | 4,810 | 29,290 | 142,056,500 |
| 14/03/2024 | 4,830 | -0.06 ▼ | -1.24 | 4,890 | 4,890 | 4,800 | 7,230 | 34,920,900 |
| 13/03/2024 | 4,890 | 0.06 ▲ | 1.23 | 4,830 | 4,890 | 4,770 | 18,760 | 91,736,400 |
| 12/03/2024 | 4,830 | 0.03 ▲ | 0.62 | 4,800 | 4,860 | 4,750 | 9,840 | 47,527,200 |
| 11/03/2024 | 4,800 | -0.08 ▼ | -1.67 | 4,880 | 4,890 | 4,800 | 7,920 | 38,016,000 |
| 08/03/2024 | 4,880 | -0.06 ▼ | -1.23 | 4,940 | 4,960 | 4,880 | 12,930 | 63,098,400 |
| 07/03/2024 | 4,940 | 0.26 ▲ | 5.26 | 4,680 | 4,970 | 4,880 | 9,740 | 48,115,600 |
| 06/03/2024 | 4,910 | -0.01 ▼ | -0.20 | 4,920 | 4,990 | 4,910 | 10,280 | 50,474,800 |
| 05/03/2024 | 4,920 | 0.04 ▲ | 0.81 | 4,880 | 4,940 | 4,850 | 15,100 | 74,292,000 |
| 04/03/2024 | 4,880 | 0.01 ▲ | 0.20 | 4,870 | 4,900 | 4,850 | 21,120 | 103,065,600 |
| 01/03/2024 | 4,870 | -0.01 ▼ | -0.21 | 4,880 | 4,880 | 4,840 | 10,040 | 48,894,800 |
| 29/02/2024 | 4,880 | 0.04 ▲ | 0.82 | 4,840 | 4,880 | 4,830 | 14,790 | 72,175,200 |
| 28/02/2024 | 4,840 | -0.06 ▼ | -1.24 | 4,900 | 4,910 | 4,800 | 5,990 | 28,991,600 |
| 27/02/2024 | 4,900 | 0.03 ▲ | 0.61 | 4,870 | 4,900 | 4,790 | 11,880 | 58,212,000 |
| 26/02/2024 | 4,870 | 0.07 ▲ | 1.44 | 4,800 | 4,880 | 4,740 | 8,150 | 39,690,500 |
| 23/02/2024 | 4,800 | -0.08 ▼ | -1.67 | 4,880 | 4,950 | 4,780 | 38,210 | 183,408,000 |
| 22/02/2024 | 4,880 | 0.00 ■■ | 0.00 | 4,880 | 4,940 | 4,830 | 37,490 | 182,951,200 |
| 21/02/2024 | 4,880 | 0.05 ▲ | 1.02 | 4,830 | 4,890 | 4,790 | 34,130 | 166,554,400 |
| 20/02/2024 | 4,830 | 0.11 ▲ | 2.28 | 4,720 | 4,870 | 4,720 | 64,460 | 311,341,800 |
| 19/02/2024 | 4,720 | 0.02 ▲ | 0.42 | 4,700 | 4,720 | 4,690 | 8,390 | 39,600,800 |
| 16/02/2024 | 4,700 | -0.01 ▼ | -0.21 | 4,710 | 4,750 | 4,660 | 15,440 | 72,568,000 |
| 15/02/2024 | 4,710 | 0.02 ▲ | 0.42 | 4,690 | 4,770 | 4,670 | 10,110 | 47,618,100 |
| 07/02/2024 | 4,690 | 0.01 ▲ | 0.21 | 4,680 | 4,690 | 4,640 | 15,450 | 72,460,500 |
| 06/02/2024 | 4,680 | -0.01 ▼ | -0.21 | 4,690 | 4,700 | 4,640 | 5,090 | 23,821,200 |
| 05/02/2024 | 4,690 | 0.05 ▲ | 1.07 | 4,640 | 4,800 | 4,620 | 10,330 | 48,447,700 |
| 02/02/2024 | 4,640 | -0.03 ▼ | -0.65 | 4,670 | 4,680 | 4,620 | 7,350 | 34,104,000 |
| 01/02/2024 | 4,670 | 0.01 ▲ | 0.21 | 4,660 | 4,680 | 4,660 | 3,940 | 18,399,800 |
| 31/01/2024 | 4,660 | -0.03 ▼ | -0.64 | 4,690 | 4,700 | 4,640 | 7,720 | 35,975,200 |
| 30/01/2024 | 4,690 | 0.00 ■■ | 0.00 | 4,690 | 4,700 | 4,650 | 8,800 | 41,272,000 |
| 29/01/2024 | 4,690 | 0.00 ■■ | 0.00 | 4,690 | 4,700 | 4,600 | 6,290 | 29,500,100 |
| 19/01/2024 | 4,660 | -0.04 ▼ | -0.86 | 4,700 | 4,700 | 4,640 | 8,300 | 38,678,000 |
| 18/01/2024 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,720 | 4,640 | 9,190 | 43,193,000 |
| 17/01/2024 | 4,700 | -0.02 ▼ | -0.43 | 4,720 | 4,710 | 4,650 | 11,330 | 53,251,000 |
| 16/01/2024 | 4,720 | 0.02 ▲ | 0.42 | 4,700 | 4,750 | 4,650 | 8,400 | 39,648,000 |
| 15/01/2024 | 4,700 | 0.03 ▲ | 0.64 | 4,670 | 4,700 | 4,600 | 17,670 | 83,049,000 |
| 12/01/2024 | 4,670 | -0.08 ▼ | -1.71 | 4,750 | 4,730 | 4,660 | 13,110 | 61,223,700 |
| 11/01/2024 | 4,750 | 0.00 ■■ | 0.00 | 4,750 | 4,760 | 4,680 | 21,820 | 103,645,000 |
| 10/01/2024 | 4,750 | -0.01 ▼ | -0.21 | 4,760 | 4,810 | 4,710 | 21,160 | 100,510,000 |
| 09/01/2024 | 4,760 | 0.00 ■■ | 0.00 | 4,760 | 4,830 | 4,760 | 6,310 | 30,035,600 |
| 08/01/2024 | 4,760 | -0.09 ▼ | -1.89 | 4,850 | 4,950 | 4,760 | 13,700 | 65,212,000 |
| 05/01/2024 | 4,850 | -0.03 ▼ | -0.62 | 4,880 | 4,910 | 4,800 | 7,430 | 36,035,500 |
| 04/01/2024 | 4,880 | -0.01 ▼ | -0.20 | 4,890 | 4,900 | 4,860 | 5,850 | 28,548,000 |
| 03/01/2024 | 4,890 | 0.03 ▲ | 0.61 | 4,860 | 4,890 | 4,760 | 17,440 | 85,281,600 |
| 02/01/2024 | 4,860 | 0.01 ▲ | 0.21 | 4,850 | 4,920 | 4,800 | 9,970 | 48,454,200 |
| 29/12/2023 | 4,850 | 0.00 ■■ | 0.00 | 4,850 | 4,950 | 4,800 | 5,390 | 26,141,500 |
| 28/12/2023 | 4,850 | 0.04 ▲ | 0.82 | 4,810 | 4,880 | 4,760 | 16,510 | 80,073,500 |
| 27/12/2023 | 4,810 | 0.01 ▲ | 0.21 | 4,800 | 4,840 | 4,730 | 6,710 | 32,275,100 |
| 26/12/2023 | 4,800 | 0.10 ▲ | 2.08 | 4,700 | 4,840 | 4,750 | 8,360 | 40,128,000 |
| 25/12/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,750 | 4,680 | 8,040 | 37,788,000 |
| 22/12/2023 | 4,700 | -0.07 ▼ | -1.49 | 4,770 | 4,800 | 4,690 | 7,940 | 37,318,000 |
| 21/12/2023 | 4,770 | 0.00 ■■ | 0.00 | 4,770 | 4,790 | 4,650 | 18,530 | 88,388,100 |
| 20/12/2023 | 4,770 | 0.01 ▲ | 0.21 | 4,760 | 4,790 | 4,680 | 4,510 | 21,512,700 |
| 19/12/2023 | 4,760 | 0.00 ■■ | 0.00 | 4,760 | 4,850 | 4,650 | 28,150 | 133,994,000 |
| 18/12/2023 | 4,760 | -0.11 ▼ | -2.31 | 4,870 | 4,870 | 4,740 | 17,220 | 81,967,200 |
| 15/12/2023 | 4,870 | -0.12 ▼ | -2.46 | 4,990 | 4,960 | 4,850 | 14,850 | 72,319,500 |
| 14/12/2023 | 4,990 | -0.03 ▼ | -0.60 | 5,020 | 5,070 | 4,900 | 31,660 | 157,983,400 |
| 13/12/2023 | 4,990 | -0.03 ▼ | -0.60 | 5,020 | 0 | 0 | 36,190 | 180,588,100 |
| 12/12/2023 | 5,020 | 0.04 ▲ | 0.80 | 4,980 | 5,190 | 4,660 | 87,590 | 439,701,800 |
| 11/12/2023 | 4,980 | 0.32 ▲ | 6.43 | 4,660 | 4,980 | 4,700 | 117,770 | 586,494,600 |
| 08/12/2023 | 4,660 | 0.01 ▲ | 0.21 | 4,650 | 4,670 | 4,610 | 25,210 | 117,478,600 |
| 07/12/2023 | 4,650 | 0.02 ▲ | 0.43 | 4,630 | 4,670 | 4,570 | 16,650 | 77,422,500 |
| 06/12/2023 | 4,630 | 0.05 ▲ | 1.08 | 4,580 | 4,640 | 4,570 | 10,250 | 47,457,500 |
| 05/12/2023 | 4,580 | -0.04 ▼ | -0.87 | 4,620 | 4,680 | 4,560 | 12,470 | 57,112,600 |
| 04/12/2023 | 4,620 | 0.00 ■■ | 0.00 | 4,620 | 4,630 | 4,530 | 8,140 | 37,606,800 |
| 02/12/2023 | 4,620 | 0.02 ▲ | 0.43 | 4,600 | 4,650 | 4,500 | 27,780 | 128,343,600 |
| 01/12/2023 | 4,620 | 0.02 ▲ | 0.43 | 4,600 | 4,650 | 4,500 | 27,780 | 128,343,600 |
| 30/11/2023 | 4,620 | 0.02 ▲ | 0.43 | 4,600 | 4,650 | 4,500 | 16,280 | 75,213,600 |
| 29/11/2023 | 4,600 | 0.01 ▲ | 0.22 | 4,590 | 4,610 | 4,500 | 16,370 | 75,302,000 |
| 28/11/2023 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,620 | 4,450 | 8,330 | 38,234,700 |
| 27/11/2023 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,690 | 4,450 | 4,360 | 20,012,400 |
| 24/11/2023 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,630 | 4,450 | 6,360 | 29,192,400 |
| 23/11/2023 | 4,590 | 0.01 ▲ | 0.22 | 4,580 | 4,600 | 4,530 | 12,020 | 55,171,800 |
| 22/11/2023 | 4,580 | 0.00 ■■ | 0.00 | 4,580 | 4,610 | 4,510 | 9,460 | 43,326,800 |
| 21/11/2023 | 4,580 | 0.00 ■■ | 0.00 | 4,580 | 4,630 | 4,570 | 4,100 | 18,778,000 |
| 20/11/2023 | 4,580 | -0.04 ▼ | -0.87 | 4,620 | 4,600 | 4,500 | 3,240 | 14,839,200 |
| 17/11/2023 | 4,620 | 0.00 ■■ | 0.00 | 4,620 | 4,700 | 4,500 | 12,580 | 58,119,600 |
| 16/11/2023 | 4,620 | -0.04 ▼ | -0.87 | 4,660 | 4,650 | 4,600 | 4,350 | 20,097,000 |
| 15/11/2023 | 4,660 | 0.01 ▲ | 0.21 | 4,650 | 4,710 | 4,610 | 9,510 | 44,316,600 |
| 14/11/2023 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,680 | 4,580 | 7,580 | 35,247,000 |
| 13/11/2023 | 4,650 | 0.04 ▲ | 0.86 | 4,610 | 4,680 | 4,600 | 9,170 | 42,640,500 |
| 10/11/2023 | 4,610 | -0.06 ▼ | -1.30 | 4,670 | 4,630 | 4,580 | 11,410 | 52,600,100 |
| 09/11/2023 | 4,670 | 0.00 ■■ | 0.00 | 4,670 | 4,750 | 4,640 | 12,110 | 56,553,700 |
| 08/11/2023 | 4,670 | 0.10 ▲ | 2.14 | 4,570 | 4,670 | 4,560 | 6,570 | 30,681,900 |
| 07/11/2023 | 4,570 | -0.04 ▼ | -0.88 | 4,610 | 4,630 | 4,520 | 7,970 | 36,422,900 |
| 06/11/2023 | 4,610 | 0.01 ▲ | 0.22 | 4,600 | 4,700 | 4,530 | 15,340 | 70,717,400 |
| 03/11/2023 | 4,600 | -0.05 ▼ | -1.09 | 4,650 | 4,650 | 4,570 | 3,540 | 16,284,000 |
| 02/11/2023 | 4,650 | 0.15 ▲ | 3.23 | 4,500 | 4,650 | 4,490 | 15,960 | 74,214,000 |
| 01/11/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 10,000 | 45,000,000 |
| 31/10/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,580 | 4,350 | 11,420 | 51,390,000 |
| 30/10/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,580 | 4,430 | 1,460 | 6,570,000 |
| 27/10/2023 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,550 | 4,400 | 4,610 | 20,745,000 |
| 26/10/2023 | 4,500 | -0.22 ▼ | -4.89 | 4,720 | 4,710 | 4,390 | 20,400 | 91,800,000 |
| 25/10/2023 | 4,720 | 0.01 ▲ | 0.21 | 4,710 | 4,740 | 4,690 | 4,310 | 20,343,200 |
| 24/10/2023 | 4,710 | 0.01 ▲ | 0.21 | 4,700 | 4,750 | 4,650 | 3,680 | 17,332,800 |
| 23/10/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,750 | 4,540 | 8,210 | 38,587,000 |
| 20/10/2023 | 4,700 | 0.20 ▲ | 4.26 | 4,500 | 4,700 | 4,500 | 13,860 | 65,142,000 |
| 19/10/2023 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,700 | 4,500 | 7,000 | 31,500,000 |
| 18/10/2023 | 4,600 | -0.21 ▼ | -4.57 | 4,810 | 4,940 | 4,600 | 8,070 | 37,122,000 |
| 17/10/2023 | 4,810 | -0.07 ▼ | -1.46 | 4,880 | 4,930 | 4,810 | 4,150 | 19,961,500 |
| 16/10/2023 | 4,880 | 0.06 ▲ | 1.23 | 4,820 | 4,890 | 4,800 | 3,430 | 16,738,400 |
| 13/10/2023 | 4,820 | -0.03 ▼ | -0.62 | 4,850 | 4,900 | 4,800 | 6,230 | 30,028,600 |
| 12/10/2023 | 4,850 | -0.08 ▼ | -1.65 | 4,930 | 4,930 | 4,800 | 13,720 | 66,542,000 |
| 11/10/2023 | 4,930 | -0.01 ▼ | -0.20 | 4,940 | 5,000 | 4,820 | 5,560 | 27,410,800 |
| 10/10/2023 | 4,940 | 0.04 ▲ | 0.81 | 4,900 | 4,960 | 4,880 | 11,150 | 55,081,000 |
| 09/10/2023 | 4,900 | -0.08 ▼ | -1.63 | 4,980 | 4,980 | 4,820 | 7,270 | 35,623,000 |
| 06/10/2023 | 4,980 | 0.03 ▲ | 0.60 | 4,950 | 4,990 | 4,860 | 5,770 | 28,734,600 |
| 05/10/2023 | 4,950 | 0.03 ▲ | 0.61 | 4,920 | 4,970 | 4,760 | 7,010 | 34,699,500 |
| 04/10/2023 | 4,920 | 0.19 ▲ | 3.86 | 4,730 | 4,950 | 4,730 | 12,960 | 63,763,200 |
| 03/10/2023 | 4,730 | -0.35 ▼ | -7.40 | 5,080 | 5,080 | 4,730 | 21,730 | 102,782,900 |
| 02/10/2023 | 5,080 | 0.13 ▲ | 2.56 | 4,950 | 5,080 | 4,910 | 11,380 | 57,810,400 |
| 29/09/2023 | 4,950 | 0.32 ▲ | 6.46 | 4,630 | 4,950 | 4,700 | 42,820 | 211,959,000 |
| 28/09/2023 | 4,630 | 0.03 ▲ | 0.65 | 4,600 | 4,720 | 4,550 | 7,780 | 36,021,400 |
| 27/09/2023 | 4,600 | 0.11 ▲ | 2.39 | 4,490 | 4,710 | 4,450 | 24,430 | 112,378,000 |
| 26/09/2023 | 4,490 | -0.32 ▼ | -7.13 | 4,810 | 4,850 | 4,490 | 29,220 | 131,197,800 |
| 22/09/2023 | 5,090 | -0.04 ▼ | -0.79 | 5,130 | 5,140 | 5,000 | 22,600 | 115,034,000 |
| 21/09/2023 | 5,130 | -0.09 ▼ | -1.75 | 5,220 | 5,220 | 5,130 | 15,950 | 81,823,500 |
| 20/09/2023 | 5,220 | 0.05 ▲ | 0.96 | 5,170 | 5,230 | 5,170 | 11,330 | 59,142,600 |
| 19/09/2023 | 5,170 | -0.05 ▼ | -0.97 | 5,220 | 5,230 | 5,110 | 10,950 | 56,611,500 |
| 18/09/2023 | 5,220 | -0.05 ▼ | -0.96 | 5,270 | 5,270 | 5,120 | 9,150 | 47,763,000 |
| 15/09/2023 | 5,270 | 0.04 ▲ | 0.76 | 5,230 | 5,300 | 5,210 | 6,730 | 35,467,100 |
| 14/09/2023 | 5,230 | -0.09 ▼ | -1.72 | 5,320 | 5,320 | 5,210 | 14,660 | 76,671,800 |
| 13/09/2023 | 5,320 | 0.06 ▲ | 1.13 | 5,260 | 5,320 | 5,200 | 37,110 | 197,425,200 |
| 12/09/2023 | 5,260 | -0.03 ▼ | -0.57 | 5,290 | 5,340 | 5,240 | 18,520 | 97,415,200 |
| 11/09/2023 | 5,290 | 0.00 ■■ | 0.00 | 5,290 | 5,400 | 5,250 | 28,000 | 148,120,000 |
| 08/09/2023 | 5,290 | 0.01 ▲ | 0.19 | 5,280 | 5,390 | 5,220 | 38,660 | 204,511,400 |
| 07/09/2023 | 5,280 | 0.06 ▲ | 1.14 | 5,220 | 5,300 | 5,200 | 30,070 | 158,769,600 |
| 06/09/2023 | 5,220 | 0.01 ▲ | 0.19 | 5,210 | 5,240 | 5,150 | 18,500 | 96,570,000 |
| 05/09/2023 | 5,210 | 0.05 ▲ | 0.96 | 5,160 | 5,250 | 5,130 | 11,820 | 61,582,200 |
| 31/08/2023 | 5,160 | 0.02 ▲ | 0.39 | 5,140 | 5,200 | 5,140 | 16,880 | 87,100,800 |
| 30/08/2023 | 5,140 | -0.04 ▼ | -0.78 | 5,180 | 5,200 | 5,110 | 11,910 | 61,217,400 |
| 29/08/2023 | 5,180 | -0.02 ▼ | -0.39 | 5,200 | 5,260 | 5,120 | 15,910 | 82,413,800 |
| 28/08/2023 | 5,200 | 0.08 ▲ | 1.54 | 5,120 | 5,250 | 5,120 | 11,690 | 60,788,000 |
| 25/08/2023 | 5,120 | 0.01 ▲ | 0.20 | 5,110 | 5,150 | 5,090 | 22,160 | 113,459,200 |
| 24/08/2023 | 5,110 | 0.03 ▲ | 0.59 | 5,080 | 5,110 | 5,050 | 9,780 | 49,975,800 |
| 23/08/2023 | 5,080 | 0.01 ▲ | 0.20 | 5,070 | 5,150 | 5,000 | 15,910 | 80,822,800 |
| 22/08/2023 | 5,070 | -0.07 ▼ | -1.38 | 5,140 | 5,140 | 4,800 | 17,890 | 90,702,300 |
| 21/08/2023 | 5,140 | 0.12 ▲ | 2.33 | 5,020 | 5,170 | 4,840 | 49,530 | 254,584,200 |
| 18/08/2023 | 5,020 | -0.37 ▼ | -7.37 | 5,390 | 5,300 | 5,020 | 68,520 | 343,970,400 |
| 17/08/2023 | 5,390 | -0.07 ▼ | -1.30 | 5,460 | 5,480 | 5,370 | 19,600 | 105,644,000 |
| 16/08/2023 | 5,460 | 0.08 ▲ | 1.47 | 5,380 | 5,490 | 5,350 | 29,950 | 163,527,000 |
| 15/08/2023 | 5,380 | 0.01 ▲ | 0.19 | 5,370 | 5,450 | 5,370 | 29,770 | 160,162,600 |
| 14/08/2023 | 5,370 | 0.03 ▲ | 0.56 | 5,340 | 5,460 | 5,350 | 29,360 | 157,663,200 |
| 11/08/2023 | 5,340 | -0.06 ▼ | -1.12 | 5,400 | 5,490 | 5,300 | 34,000 | 181,560,000 |
| 10/08/2023 | 5,400 | -0.16 ▼ | -2.96 | 5,560 | 5,640 | 5,400 | 45,390 | 245,106,000 |
| 09/08/2023 | 5,560 | 0.15 ▲ | 2.70 | 5,410 | 5,610 | 5,430 | 89,220 | 496,063,200 |
| 08/08/2023 | 5,410 | 0.16 ▲ | 2.96 | 5,250 | 5,500 | 5,260 | 95,920 | 518,927,200 |
| 07/08/2023 | 5,250 | -0.01 ▼ | -0.19 | 5,260 | 5,300 | 5,230 | 41,330 | 216,982,500 |
| 04/08/2023 | 5,260 | 0.06 ▲ | 1.14 | 5,200 | 5,350 | 5,200 | 37,620 | 197,881,200 |
| 03/08/2023 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,250 | 5,160 | 38,760 | 201,552,000 |
| 02/08/2023 | 5,200 | -0.10 ▼ | -1.92 | 5,300 | 5,400 | 5,180 | 42,660 | 221,832,000 |
| 01/08/2023 | 5,300 | -0.10 ▼ | -1.89 | 5,400 | 5,490 | 5,240 | 43,910 | 232,723,000 |
| 31/07/2023 | 5,400 | 0.10 ▲ | 1.85 | 5,300 | 5,420 | 5,300 | 27,620 | 149,148,000 |
| 28/07/2023 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,340 | 5,280 | 33,170 | 175,801,000 |
| 27/07/2023 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,400 | 5,280 | 41,780 | 221,434,000 |
| 26/07/2023 | 5,720 | -0.07 ▼ | -1.22 | 5,790 | 5,890 | 5,700 | 50,780 | 290,461,600 |
| 25/07/2023 | 5,790 | 0.10 ▲ | 1.73 | 5,690 | 5,890 | 5,760 | 55,420 | 320,881,800 |
| 24/07/2023 | 5,690 | 0.14 ▲ | 2.46 | 5,550 | 5,690 | 5,550 | 49,300 | 280,517,000 |
| 21/07/2023 | 5,550 | 0.01 ▲ | 0.18 | 5,540 | 5,600 | 5,540 | 26,060 | 144,633,000 |
| 20/07/2023 | 5,540 | 0.03 ▲ | 0.54 | 5,510 | 5,590 | 5,500 | 17,410 | 96,451,400 |
| 19/07/2023 | 5,510 | -0.12 ▼ | -2.18 | 5,630 | 5,640 | 5,510 | 23,640 | 130,256,400 |
| 18/07/2023 | 5,630 | 0.01 ▲ | 0.18 | 5,620 | 5,650 | 5,570 | 31,050 | 174,811,500 |
| 17/07/2023 | 5,620 | 0.02 ▲ | 0.36 | 5,600 | 5,740 | 5,540 | 33,450 | 187,989,000 |
| 14/07/2023 | 5,600 | 0.08 ▲ | 1.43 | 5,520 | 5,740 | 5,500 | 65,430 | 366,408,000 |
| 13/07/2023 | 5,520 | 0.26 ▲ | 4.71 | 5,260 | 5,550 | 5,350 | 87,010 | 480,295,200 |
| 12/07/2023 | 5,260 | 0.08 ▲ | 1.52 | 5,180 | 5,330 | 5,180 | 41,650 | 219,079,000 |
| 11/07/2023 | 5,180 | 0.04 ▲ | 0.77 | 5,140 | 5,240 | 5,170 | 22,980 | 119,036,400 |
| 10/07/2023 | 5,140 | 0.05 ▲ | 0.97 | 5,090 | 5,200 | 5,090 | 33,960 | 174,554,400 |
| 07/07/2023 | 5,090 | 0.03 ▲ | 0.59 | 5,060 | 5,120 | 5,030 | 14,640 | 74,517,600 |
| 06/07/2023 | 5,060 | -0.08 ▼ | -1.58 | 5,140 | 5,140 | 5,060 | 16,220 | 82,073,200 |
| 05/07/2023 | 5,140 | 0.02 ▲ | 0.39 | 5,120 | 5,150 | 5,100 | 19,260 | 98,996,400 |
| 04/07/2023 | 5,120 | 0.00 ■■ | 0.00 | 5,120 | 5,140 | 5,050 | 11,840 | 60,620,800 |
| 03/07/2023 | 5,120 | 0.06 ▲ | 1.17 | 5,060 | 5,120 | 5,050 | 8,700 | 44,544,000 |
| 30/06/2023 | 5,060 | 0.00 ■■ | 0.00 | 5,060 | 5,130 | 5,050 | 9,470 | 47,918,200 |
| 29/06/2023 | 5,060 | -0.05 ▼ | -0.99 | 5,110 | 5,150 | 5,030 | 39,090 | 197,795,400 |
| 28/06/2023 | 5,110 | 0.00 ■■ | 0.00 | 5,110 | 5,200 | 5,060 | 34,820 | 177,930,200 |
| 27/06/2023 | 5,110 | 0.05 ▲ | 0.98 | 5,060 | 5,190 | 5,080 | 28,360 | 144,919,600 |
| 26/06/2023 | 5,060 | -0.17 ▼ | -3.36 | 5,230 | 5,230 | 5,050 | 43,720 | 221,223,200 |
| 23/06/2023 | 5,230 | 0.00 ■■ | 0.00 | 5,230 | 5,270 | 5,130 | 44,020 | 230,224,600 |
| 22/06/2023 | 5,230 | 0.09 ▲ | 1.72 | 5,140 | 5,230 | 5,140 | 47,040 | 246,019,200 |
| 21/06/2023 | 5,140 | 0.06 ▲ | 1.17 | 5,080 | 5,160 | 5,070 | 26,190 | 134,616,600 |
| 20/06/2023 | 5,080 | 0.07 ▲ | 1.38 | 5,010 | 5,090 | 4,980 | 39,440 | 200,355,200 |
| 19/06/2023 | 5,010 | -0.24 ▼ | -4.79 | 5,250 | 5,250 | 4,990 | 83,780 | 419,737,800 |
| 16/06/2023 | 5,250 | 0.00 ■■ | 0.00 | 5,250 | 5,400 | 5,150 | 32,510 | 170,677,500 |
| 15/06/2023 | 5,250 | -0.07 ▼ | -1.33 | 5,320 | 5,400 | 5,200 | 34,030 | 178,657,500 |
| 14/06/2023 | 5,320 | -0.30 ▼ | -5.64 | 5,620 | 5,640 | 5,320 | 50,520 | 268,766,400 |
| 13/06/2023 | 5,620 | 0.09 ▲ | 1.60 | 5,530 | 5,700 | 5,500 | 52,580 | 295,499,600 |
| 12/06/2023 | 5,530 | -0.11 ▼ | -1.99 | 5,640 | 5,760 | 5,530 | 36,130 | 199,798,900 |
| 09/06/2023 | 5,640 | 0.01 ▲ | 0.18 | 5,630 | 5,780 | 5,540 | 65,700 | 370,548,000 |
| 08/06/2023 | 5,630 | 0.36 ▲ | 6.39 | 5,270 | 5,630 | 5,250 | 142,880 | 804,414,400 |
| 07/06/2023 | 5,270 | -0.03 ▼ | -0.57 | 5,300 | 5,380 | 5,250 | 40,290 | 212,328,300 |
| 06/06/2023 | 5,300 | 0.16 ▲ | 3.02 | 5,140 | 5,300 | 5,110 | 30,360 | 160,908,000 |
| 05/06/2023 | 5,140 | -0.15 ▼ | -2.92 | 5,290 | 5,300 | 5,130 | 32,630 | 167,718,200 |
| 02/06/2023 | 5,290 | 0.00 ■■ | 0.00 | 5,290 | 5,390 | 5,120 | 58,930 | 311,739,700 |
| 01/06/2023 | 5,290 | 0.17 ▲ | 3.21 | 5,120 | 5,400 | 5,120 | 61,300 | 324,277,000 |
| 31/05/2023 | 5,120 | -0.08 ▼ | -1.56 | 5,200 | 5,260 | 5,050 | 57,690 | 295,372,800 |
| 30/05/2023 | 5,200 | 0.11 ▲ | 2.12 | 5,090 | 5,340 | 5,000 | 69,080 | 359,216,000 |
| 29/05/2023 | 5,090 | 0.33 ▲ | 6.48 | 4,760 | 5,090 | 4,800 | 120,460 | 613,141,400 |
| 26/05/2023 | 4,760 | 0.07 ▲ | 1.47 | 4,690 | 4,880 | 4,680 | 51,150 | 243,474,000 |
| 25/05/2023 | 4,690 | 0.00 ■■ | 0.00 | 4,690 | 4,700 | 4,650 | 13,750 | 64,487,500 |
| 24/05/2023 | 4,690 | 0.00 ■■ | 0.00 | 4,690 | 4,700 | 4,650 | 27,400 | 128,506,000 |
| 23/05/2023 | 4,690 | -0.01 ▼ | -0.21 | 4,700 | 4,720 | 4,650 | 16,740 | 78,510,600 |
| 22/05/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,750 | 4,670 | 27,630 | 129,861,000 |
| 19/05/2023 | 4,700 | -0.07 ▼ | -1.49 | 4,770 | 4,790 | 4,650 | 26,180 | 123,046,000 |
| 18/05/2023 | 4,770 | -0.01 ▼ | -0.21 | 4,780 | 4,800 | 4,700 | 23,590 | 112,524,300 |
| 17/05/2023 | 4,780 | -0.07 ▼ | -1.46 | 4,850 | 4,900 | 4,600 | 40,420 | 193,207,600 |
| 16/05/2023 | 4,850 | 0.01 ▲ | 0.21 | 4,840 | 4,860 | 4,740 | 37,720 | 182,942,000 |
| 15/05/2023 | 4,840 | 0.08 ▲ | 1.65 | 4,760 | 4,890 | 4,770 | 42,220 | 204,344,800 |
| 12/05/2023 | 4,760 | 0.01 ▲ | 0.21 | 4,750 | 4,780 | 4,720 | 19,480 | 92,724,800 |
| 11/05/2023 | 4,750 | -0.03 ▼ | -0.63 | 4,780 | 4,820 | 4,710 | 36,500 | 173,375,000 |
| 10/05/2023 | 4,780 | 0.02 ▲ | 0.42 | 4,760 | 4,840 | 4,680 | 45,520 | 217,585,600 |
| 09/05/2023 | 4,760 | 0.07 ▲ | 1.47 | 4,690 | 4,900 | 4,700 | 42,460 | 202,109,600 |
| 08/05/2023 | 4,690 | 0.30 ▲ | 6.40 | 4,390 | 4,690 | 4,380 | 93,070 | 436,498,300 |
| 05/05/2023 | 4,390 | -0.01 ▼ | -0.23 | 4,400 | 4,400 | 4,370 | 14,090 | 61,855,100 |
| 04/05/2023 | 4,400 | 0.04 ▲ | 0.91 | 4,360 | 4,400 | 4,330 | 24,930 | 109,692,000 |
| 28/04/2023 | 4,360 | -0.01 ▼ | -0.23 | 4,370 | 4,400 | 4,320 | 4,920 | 21,451,200 |
| 27/04/2023 | 4,370 | 0.00 ■■ | 0.00 | 4,370 | 4,390 | 4,340 | 12,300 | 53,751,000 |
| 26/04/2023 | 4,370 | 0.03 ▲ | 0.69 | 4,340 | 4,370 | 4,260 | 11,530 | 50,386,100 |
| 25/04/2023 | 4,340 | 0.00 ■■ | 0.00 | 4,340 | 4,350 | 4,250 | 12,540 | 54,423,600 |
| 24/04/2023 | 4,340 | 0.00 ■■ | 0.00 | 4,340 | 4,340 | 4,260 | 9,950 | 43,183,000 |
| 21/04/2023 | 4,340 | -0.05 ▼ | -1.15 | 4,390 | 4,370 | 4,200 | 13,450 | 58,373,000 |
| 20/04/2023 | 4,390 | 0.00 ■■ | 0.00 | 4,390 | 4,400 | 4,300 | 12,690 | 55,709,100 |
| 19/04/2023 | 4,390 | 0.01 ▲ | 0.23 | 4,380 | 4,440 | 4,310 | 22,850 | 100,311,500 |
| 18/04/2023 | 4,380 | 0.08 ▲ | 1.83 | 4,300 | 4,400 | 4,300 | 12,360 | 54,136,800 |
| 17/04/2023 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,380 | 4,270 | 5,500 | 23,650,000 |
| 14/04/2023 | 4,300 | -0.16 ▼ | -3.72 | 4,460 | 4,480 | 4,300 | 27,240 | 117,132,000 |
| 13/04/2023 | 4,460 | -0.07 ▼ | -1.57 | 4,530 | 4,530 | 4,420 | 17,380 | 77,514,800 |
| 12/04/2023 | 4,530 | 0.04 ▲ | 0.88 | 4,490 | 4,530 | 4,420 | 33,550 | 151,981,500 |
| 11/04/2023 | 4,490 | 0.15 ▲ | 3.34 | 4,340 | 4,550 | 4,330 | 57,380 | 257,636,200 |
| 10/04/2023 | 4,340 | -0.04 ▼ | -0.92 | 4,380 | 4,400 | 4,270 | 14,700 | 63,798,000 |
| 07/04/2023 | 4,380 | -0.06 ▼ | -1.37 | 4,440 | 4,400 | 4,300 | 23,170 | 101,484,600 |
| 06/04/2023 | 4,440 | 0.14 ▲ | 3.15 | 4,300 | 4,450 | 4,300 | 41,780 | 185,503,200 |
| 05/04/2023 | 4,300 | 0.05 ▲ | 1.16 | 4,250 | 4,300 | 4,170 | 16,270 | 69,961,000 |
| 04/04/2023 | 4,250 | 0.06 ▲ | 1.41 | 4,190 | 4,270 | 4,170 | 26,870 | 114,197,500 |
| 03/04/2023 | 4,190 | 0.05 ▲ | 1.19 | 4,140 | 4,200 | 4,130 | 15,550 | 65,154,500 |
| 31/03/2023 | 4,140 | 0.03 ▲ | 0.72 | 4,110 | 4,150 | 4,110 | 11,060 | 45,788,400 |
| 30/03/2023 | 4,110 | 0.00 ■■ | 0.00 | 4,110 | 4,190 | 4,110 | 8,440 | 34,688,400 |
| 29/03/2023 | 4,110 | -0.06 ▼ | -1.46 | 4,170 | 4,170 | 4,100 | 8,260 | 33,948,600 |
| 28/03/2023 | 4,170 | 0.02 ▲ | 0.48 | 4,150 | 4,190 | 4,150 | 7,170 | 29,898,900 |
| 27/03/2023 | 4,150 | -0.35 ▼ | -8.43 | 4,500 | 4,180 | 4,120 | 4,480 | 18,592,000 |
| 24/03/2023 | 4,110 | -0.62 ▼ | -15.09 | 4,730 | 4,190 | 4,090 | 22,800 | 93,708,000 |
| 22/03/2023 | 4,200 | -0.02 ▼ | -0.48 | 4,220 | 4,340 | 4,180 | 33,370 | 140,154,000 |
| 21/03/2023 | 4,220 | -0.28 ▼ | -6.64 | 4,500 | 4,590 | 4,200 | 35,670 | 150,527,400 |
| 20/03/2023 | 4,500 | -0.10 ▼ | -2.22 | 4,600 | 4,680 | 4,420 | 23,390 | 105,255,000 |
| 17/03/2023 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,690 | 4,540 | 9,270 | 42,642,000 |
| 16/03/2023 | 4,600 | 0.26 ▲ | 5.65 | 4,340 | 4,600 | 4,200 | 53,510 | 246,146,000 |
| 15/03/2023 | 4,340 | 0.09 ▲ | 2.07 | 4,250 | 4,400 | 4,250 | 14,580 | 63,277,200 |
| 14/03/2023 | 4,250 | -0.07 ▼ | -1.65 | 4,320 | 4,320 | 4,200 | 4,760 | 20,230,000 |
| 13/03/2023 | 4,320 | -0.08 ▼ | -1.85 | 4,400 | 4,360 | 4,250 | 4,100 | 17,712,000 |
| 10/03/2023 | 4,400 | 0.01 ▲ | 0.23 | 4,390 | 4,500 | 4,300 | 10,260 | 45,144,000 |
| 09/03/2023 | 4,390 | 0.22 ▲ | 5.01 | 4,170 | 4,400 | 4,130 | 31,460 | 138,109,400 |
| 08/03/2023 | 4,170 | 0.02 ▲ | 0.48 | 4,150 | 4,170 | 4,100 | 9,270 | 38,655,900 |
| 07/03/2023 | 4,150 | 0.05 ▲ | 1.20 | 4,100 | 4,170 | 4,100 | 7,050 | 29,257,500 |
| 06/03/2023 | 4,100 | 0.03 ▲ | 0.73 | 4,070 | 4,180 | 4,100 | 5,160 | 21,156,000 |
| 03/03/2023 | 4,070 | -0.04 ▼ | -0.98 | 4,110 | 4,120 | 4,070 | 5,950 | 24,216,500 |
| 02/03/2023 | 4,110 | -0.03 ▼ | -0.73 | 4,140 | 4,140 | 4,100 | 4,110 | 16,892,100 |
| 01/03/2023 | 4,140 | 0.03 ▲ | 0.72 | 4,110 | 4,140 | 4,030 | 7,630 | 31,588,200 |
| 28/02/2023 | 4,110 | 0.04 ▲ | 0.97 | 4,070 | 4,150 | 4,060 | 14,200 | 58,362,000 |
| 27/02/2023 | 4,070 | -0.18 ▼ | -4.42 | 4,250 | 4,210 | 4,070 | 10,930 | 44,485,100 |
| 24/02/2023 | 4,250 | -0.03 ▼ | -0.71 | 4,280 | 4,290 | 4,220 | 3,770 | 16,022,500 |
| 23/02/2023 | 4,280 | -0.07 ▼ | -1.64 | 4,350 | 4,360 | 4,190 | 13,510 | 57,822,800 |
| 22/02/2023 | 4,350 | 0.04 ▲ | 0.92 | 4,310 | 4,380 | 4,100 | 19,890 | 86,521,500 |
| 21/02/2023 | 4,310 | 0.08 ▲ | 1.86 | 4,230 | 4,340 | 4,250 | 28,650 | 123,481,500 |
| 20/02/2023 | 4,230 | 0.06 ▲ | 1.42 | 4,170 | 4,270 | 4,170 | 10,880 | 46,022,400 |
| 17/02/2023 | 4,170 | 0.00 ■■ | 0.00 | 4,170 | 4,200 | 4,150 | 9,220 | 38,447,400 |
| 16/02/2023 | 4,170 | 0.02 ▲ | 0.48 | 4,150 | 4,180 | 4,130 | 11,620 | 48,455,400 |
| 15/02/2023 | 4,150 | 0.01 ▲ | 0.24 | 4,140 | 4,180 | 4,120 | 6,510 | 27,016,500 |
| 14/02/2023 | 4,140 | 0.01 ▲ | 0.24 | 4,130 | 4,200 | 4,050 | 9,030 | 37,384,200 |
| 13/02/2023 | 4,130 | -0.13 ▼ | -3.15 | 4,260 | 4,220 | 4,070 | 10,330 | 42,662,900 |
| 10/02/2023 | 4,260 | -0.04 ▼ | -0.94 | 4,300 | 4,330 | 4,260 | 4,890 | 20,831,400 |
| 09/02/2023 | 4,300 | 0.04 ▲ | 0.93 | 4,260 | 4,350 | 4,270 | 4,920 | 21,156,000 |
| 08/02/2023 | 4,260 | -0.02 ▼ | -0.47 | 4,280 | 4,400 | 4,230 | 16,480 | 70,204,800 |
| 07/02/2023 | 4,280 | -0.11 ▼ | -2.57 | 4,390 | 4,470 | 4,170 | 20,820 | 89,109,600 |
| 06/02/2023 | 4,390 | -0.16 ▼ | -3.64 | 4,550 | 4,550 | 4,380 | 29,430 | 129,197,700 |
| 03/02/2023 | 4,550 | -0.01 ▼ | -0.22 | 4,560 | 4,590 | 4,500 | 20,690 | 94,139,500 |
| 02/02/2023 | 4,560 | -0.15 ▼ | -3.29 | 4,710 | 4,690 | 4,520 | 16,980 | 77,428,800 |
| 01/02/2023 | 4,710 | -0.14 ▼ | -2.97 | 4,850 | 4,880 | 4,620 | 41,240 | 194,240,400 |
| 31/01/2023 | 4,850 | -0.01 ▼ | -0.21 | 4,860 | 4,920 | 4,700 | 31,300 | 151,805,000 |
| 30/01/2023 | 4,860 | 0.16 ▲ | 3.29 | 4,700 | 4,960 | 4,700 | 39,550 | 192,213,000 |
| 27/01/2023 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,680 | 22,410 | 105,327,000 |
| 19/01/2023 | 4,700 | 0.01 ▲ | 0.21 | 4,690 | 4,780 | 4,690 | 7,910 | 37,177,000 |
| 18/01/2023 | 4,690 | 0.10 ▲ | 2.13 | 4,590 | 4,690 | 4,580 | 11,180 | 52,434,200 |
| 17/01/2023 | 4,590 | 0.09 ▲ | 1.96 | 4,500 | 4,590 | 4,500 | 13,040 | 59,853,600 |
| 16/01/2023 | 4,500 | -0.04 ▼ | -0.89 | 4,540 | 4,540 | 4,420 | 5,570 | 25,065,000 |
| 13/01/2023 | 4,540 | 0.00 ■■ | 0.00 | 4,540 | 4,560 | 4,510 | 7,990 | 36,274,600 |
| 12/01/2023 | 4,540 | 0.02 ▲ | 0.44 | 4,520 | 4,540 | 4,460 | 8,590 | 38,998,600 |
| 11/01/2023 | 4,520 | 0.04 ▲ | 0.88 | 4,480 | 4,540 | 4,460 | 6,890 | 31,142,800 |
| 10/01/2023 | 4,480 | 0.00 ■■ | 0.00 | 4,480 | 4,500 | 4,350 | 14,090 | 63,123,200 |
| 09/01/2023 | 4,480 | 0.00 ■■ | 0.00 | 4,480 | 4,510 | 4,430 | 5,050 | 22,624,000 |
| 06/01/2023 | 4,480 | -0.04 ▼ | -0.89 | 4,520 | 4,550 | 4,480 | 17,480 | 78,310,400 |
| 05/01/2023 | 4,520 | -0.03 ▼ | -0.66 | 4,550 | 4,560 | 4,470 | 9,500 | 42,940,000 |
| 04/01/2023 | 4,550 | 0.05 ▲ | 1.10 | 4,500 | 4,590 | 4,400 | 8,590 | 39,084,500 |
| 03/01/2023 | 4,500 | 0.23 ▲ | 5.11 | 4,270 | 4,550 | 4,300 | 11,230 | 50,535,000 |
| 30/12/2022 | 4,270 | 0.02 ▲ | 0.47 | 4,250 | 4,350 | 4,270 | 8,050 | 34,373,500 |
| 29/12/2022 | 4,250 | 0.04 ▲ | 0.94 | 4,210 | 4,370 | 4,210 | 9,150 | 38,887,500 |
| 28/12/2022 | 4,210 | 0.00 ■■ | 0.00 | 4,210 | 4,290 | 4,170 | 6,400 | 26,944,000 |
| 27/12/2022 | 4,210 | 0.06 ▲ | 1.43 | 4,150 | 4,290 | 4,150 | 15,090 | 63,528,900 |
| 26/12/2022 | 4,150 | -0.15 ▼ | -3.61 | 4,300 | 4,320 | 4,110 | 8,600 | 35,690,000 |
| 23/12/2022 | 4,300 | 0.07 ▲ | 1.63 | 4,230 | 4,370 | 4,150 | 6,280 | 27,004,000 |
| 22/12/2022 | 4,230 | -0.17 ▼ | -4.02 | 4,400 | 4,400 | 4,220 | 26,650 | 112,729,500 |
| 21/12/2022 | 4,400 | -0.10 ▼ | -2.27 | 4,500 | 4,500 | 4,280 | 10,980 | 48,312,000 |
| 20/12/2022 | 4,500 | -0.11 ▼ | -2.44 | 4,610 | 4,630 | 4,450 | 17,280 | 77,760,000 |
| 19/12/2022 | 4,610 | 0.01 ▲ | 0.22 | 4,600 | 4,690 | 4,600 | 15,320 | 70,625,200 |
| 15/12/2022 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,510 | 16,890 | 77,694,000 |
| 14/12/2022 | 4,600 | 0.01 ▲ | 0.22 | 4,590 | 4,710 | 4,600 | 17,140 | 78,844,000 |
| 13/12/2022 | 4,590 | -0.11 ▼ | -2.40 | 4,700 | 4,730 | 4,500 | 11,040 | 50,673,600 |
| 12/12/2022 | 4,700 | 0.05 ▲ | 1.06 | 4,650 | 4,850 | 4,700 | 9,190 | 43,193,000 |
| 09/12/2022 | 4,650 | 0.05 ▲ | 1.08 | 4,600 | 4,680 | 4,580 | 6,760 | 31,434,000 |
| 08/12/2022 | 4,600 | 0.04 ▲ | 0.87 | 4,560 | 4,710 | 4,510 | 17,700 | 81,420,000 |
| 07/12/2022 | 4,560 | -0.33 ▼ | -7.24 | 4,890 | 4,930 | 4,560 | 22,350 | 101,916,000 |
| 06/12/2022 | 4,890 | -0.21 ▼ | -4.29 | 5,100 | 5,110 | 4,890 | 32,520 | 159,022,800 |
| 05/12/2022 | 5,100 | -0.02 ▼ | -0.39 | 5,120 | 5,200 | 5,070 | 33,400 | 170,340,000 |
| 04/12/2022 | 5,120 | 0.01 ▲ | 0.20 | 5,110 | 5,130 | 4,940 | 12,780 | 65,433,600 |
| 02/12/2022 | 5,120 | 0.01 ▲ | 0.20 | 5,110 | 5,130 | 4,940 | 12,780 | 65,433,600 |
| 01/12/2022 | 5,110 | 0.12 ▲ | 2.35 | 4,990 | 5,190 | 4,990 | 57,610 | 294,387,100 |
| 30/11/2022 | 4,990 | 0.00 ■■ | 0.00 | 4,990 | 5,100 | 4,900 | 22,230 | 110,927,700 |
| 29/11/2022 | 4,990 | 0.04 ▲ | 0.80 | 4,950 | 5,090 | 4,840 | 37,940 | 189,320,600 |
| 28/11/2022 | 4,950 | 0.31 ▲ | 6.26 | 4,640 | 4,950 | 4,690 | 32,340 | 160,083,000 |
| 27/11/2022 | 4,640 | 0.14 ▲ | 3.02 | 4,500 | 4,640 | 4,510 | 4,400 | 20,416,000 |
| 25/11/2022 | 4,640 | 0.14 ▲ | 3.02 | 4,500 | 4,640 | 4,510 | 4,400 | 20,416,000 |
| 24/11/2022 | 4,500 | -0.15 ▼ | -3.33 | 4,650 | 4,610 | 4,350 | 8,080 | 36,360,000 |
| 23/11/2022 | 4,650 | -0.09 ▼ | -1.94 | 4,740 | 4,780 | 4,430 | 13,320 | 61,938,000 |
| 22/11/2022 | 4,740 | 0.08 ▲ | 1.69 | 4,660 | 4,980 | 4,560 | 24,470 | 115,987,800 |
| 21/11/2022 | 4,660 | 0.20 ▲ | 4.29 | 4,460 | 4,680 | 4,400 | 45,780 | 213,334,800 |
| 20/11/2022 | 4,460 | 0.31 ▲ | 6.95 | 4,150 | 4,640 | 4,300 | 32,990 | 147,135,400 |
| 18/11/2022 | 4,460 | 0.31 ▲ | 6.95 | 4,150 | 4,640 | 4,300 | 32,990 | 147,135,400 |
| 17/11/2022 | 4,440 | 0.29 ▲ | 6.53 | 4,150 | 4,440 | 4,240 | 44,450 | 197,358,000 |
| 16/11/2022 | 4,150 | 0.27 ▲ | 6.51 | 3,880 | 4,150 | 3,620 | 21,210 | 88,021,500 |
| 15/11/2022 | 3,880 | -0.16 ▼ | -4.12 | 4,040 | 4,040 | 3,760 | 73,040 | 283,395,200 |
| 14/11/2022 | 4,040 | -0.30 ▼ | -7.43 | 4,340 | 4,250 | 4,040 | 31,700 | 128,068,000 |
| 13/11/2022 | 4,340 | -0.31 ▼ | -7.14 | 4,650 | 4,680 | 4,340 | 14,980 | 65,013,200 |
| 11/11/2022 | 4,340 | -0.31 ▼ | -7.14 | 4,650 | 4,680 | 4,340 | 14,980 | 65,013,200 |
| 10/11/2022 | 4,650 | -0.34 ▼ | -7.31 | 4,990 | 4,960 | 4,650 | 16,420 | 76,353,000 |
| 09/11/2022 | 4,990 | 0.10 ▲ | 2.00 | 4,890 | 5,050 | 4,860 | 11,330 | 56,536,700 |
| 08/11/2022 | 4,980 | 0.09 ▲ | 1.81 | 4,890 | 5,050 | 4,700 | 32,560 | 162,148,800 |
| 07/11/2022 | 4,890 | -0.36 ▼ | -7.36 | 5,250 | 5,290 | 4,890 | 22,460 | 109,829,400 |
| 06/11/2022 | 5,250 | -0.21 ▼ | -4.00 | 5,460 | 5,450 | 5,080 | 43,400 | 227,850,000 |
| 04/11/2022 | 5,250 | -0.21 ▼ | -4.00 | 5,460 | 5,450 | 5,080 | 43,400 | 227,850,000 |
| 03/11/2022 | 5,460 | 0.07 ▲ | 1.28 | 5,390 | 5,500 | 5,240 | 41,590 | 227,081,400 |
| 02/11/2022 | 5,390 | 0.33 ▲ | 6.12 | 5,060 | 5,410 | 5,060 | 66,880 | 360,483,200 |
| 01/11/2022 | 5,060 | 0.33 ▲ | 6.52 | 4,730 | 5,060 | 4,700 | 64,300 | 325,358,000 |
| 31/10/2022 | 4,730 | 0.03 ▲ | 0.63 | 4,700 | 4,890 | 4,550 | 12,890 | 60,969,700 |
| 28/10/2022 | 4,700 | 0.07 ▲ | 1.49 | 4,630 | 4,740 | 4,630 | 7,980 | 37,506,000 |
| 27/10/2022 | 4,630 | 0.00 ■■ | 0.00 | 4,630 | 4,630 | 4,450 | 16,930 | 78,385,900 |
| 26/10/2022 | 4,500 | -0.23 ▼ | -5.11 | 4,730 | 4,640 | 4,480 | 13,840 | 62,280,000 |
| 25/10/2022 | 4,630 | -0.10 ▼ | -2.16 | 4,730 | 4,700 | 4,400 | 24,560 | 113,712,800 |
| 24/10/2022 | 4,730 | -0.11 ▼ | -2.33 | 4,840 | 5,000 | 4,510 | 42,310 | 200,126,300 |
| 21/10/2022 | 4,840 | -0.36 ▼ | -7.44 | 5,200 | 5,330 | 4,840 | 24,930 | 120,661,200 |
| 20/10/2022 | 5,200 | -0.31 ▼ | -5.96 | 5,510 | 5,490 | 5,200 | 16,010 | 83,252,000 |
| 19/10/2022 | 5,510 | -0.03 ▼ | -0.54 | 5,540 | 5,590 | 5,450 | 19,060 | 105,020,600 |
| 18/10/2022 | 5,540 | 0.07 ▲ | 1.26 | 5,470 | 5,560 | 5,460 | 15,800 | 87,532,000 |
| 17/10/2022 | 5,470 | 0.08 ▲ | 1.46 | 5,390 | 5,470 | 5,310 | 15,400 | 84,238,000 |
| 16/10/2022 | 5,390 | 0.10 ▲ | 1.86 | 5,290 | 5,500 | 5,290 | 68,330 | 368,298,700 |
| 14/10/2022 | 5,390 | 0.10 ▲ | 1.86 | 5,290 | 5,500 | 5,290 | 68,330 | 368,298,700 |
| 13/10/2022 | 5,290 | -0.05 ▼ | -0.95 | 5,340 | 5,380 | 5,240 | 11,980 | 63,374,200 |
| 12/10/2022 | 5,340 | 0.05 ▲ | 0.94 | 5,290 | 5,430 | 5,200 | 23,740 | 126,771,600 |
| 11/10/2022 | 5,290 | -0.39 ▼ | -7.37 | 5,680 | 5,690 | 5,290 | 30,650 | 162,138,500 |
| 07/10/2022 | 5,800 | -0.40 ▼ | -6.90 | 6,200 | 6,010 | 5,770 | 27,330 | 158,514,000 |
| 06/10/2022 | 6,200 | -0.27 ▼ | -4.35 | 6,470 | 6,470 | 6,200 | 10,790 | 66,898,000 |
| 05/10/2022 | 6,470 | 0.07 ▲ | 1.08 | 6,400 | 6,490 | 6,380 | 11,800 | 76,346,000 |
| 04/10/2022 | 6,400 | -0.16 ▼ | -2.50 | 6,560 | 6,600 | 6,110 | 11,990 | 76,736,000 |
| 03/10/2022 | 6,560 | -0.14 ▼ | -2.13 | 6,700 | 6,850 | 6,350 | 11,680 | 76,620,800 |
| 02/10/2022 | 6,700 | -0.15 ▼ | -2.24 | 6,850 | 6,850 | 6,410 | 13,820 | 92,594,000 |
| 30/09/2022 | 6,700 | -0.15 ▼ | -2.24 | 6,850 | 6,850 | 6,410 | 13,820 | 92,594,000 |
| 29/09/2022 | 6,850 | 0.05 ▲ | 0.73 | 6,800 | 6,900 | 6,790 | 8,080 | 55,348,000 |
| 28/09/2022 | 6,800 | -0.12 ▼ | -1.76 | 6,920 | 6,890 | 6,660 | 16,860 | 114,648,000 |
| 27/09/2022 | 6,920 | 0.02 ▲ | 0.29 | 6,900 | 6,990 | 6,650 | 14,400 | 99,648,000 |
| 26/09/2022 | 6,900 | -0.16 ▼ | -2.32 | 7,060 | 7,000 | 6,700 | 12,080 | 83,352,000 |
| 23/09/2022 | 7,060 | 0.11 ▲ | 1.56 | 6,950 | 7,090 | 6,830 | 22,380 | 158,002,800 |
| 22/09/2022 | 6,950 | 0.00 ■■ | 0.00 | 6,950 | 6,950 | 6,750 | 15,490 | 107,655,500 |
| 21/09/2022 | 6,950 | -0.05 ▼ | -0.72 | 7,000 | 6,990 | 6,800 | 6,650 | 46,217,500 |
| 20/09/2022 | 7,000 | 0.09 ▲ | 1.29 | 6,910 | 7,000 | 6,720 | 19,660 | 137,620,000 |
| 19/09/2022 | 6,910 | -0.36 ▼ | -5.21 | 7,270 | 7,300 | 6,900 | 11,160 | 77,115,600 |
| 16/09/2022 | 7,270 | -0.11 ▼ | -1.51 | 7,380 | 7,390 | 7,190 | 8,780 | 63,830,600 |
| 15/09/2022 | 7,380 | -0.02 ▼ | -0.27 | 7,400 | 7,490 | 7,300 | 7,180 | 52,988,400 |
| 14/09/2022 | 7,400 | -0.10 ▼ | -1.35 | 7,500 | 7,420 | 7,300 | 15,380 | 113,812,000 |
| 13/09/2022 | 7,500 | 0.01 ▲ | 0.13 | 7,490 | 7,500 | 7,370 | 29,430 | 220,725,000 |
| 12/09/2022 | 7,490 | -0.01 ▼ | -0.13 | 7,500 | 7,640 | 7,450 | 9,480 | 71,005,200 |
| 09/09/2022 | 7,490 | -0.01 ▼ | -0.13 | 7,500 | 7,540 | 7,300 | 16,770 | 125,607,300 |
| 08/09/2022 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,640 | 7,400 | 14,710 | 110,325,000 |
| 07/09/2022 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,650 | 7,300 | 52,820 | 401,432,000 |
| 06/09/2022 | 7,500 | -0.13 ▼ | -1.73 | 7,630 | 7,650 | 7,500 | 16,630 | 124,725,000 |
| 05/09/2022 | 7,630 | -0.22 ▼ | -2.88 | 7,850 | 7,770 | 7,600 | 24,130 | 184,111,900 |
| 04/09/2022 | 7,850 | 0.05 ▲ | 0.64 | 7,800 | 7,850 | 7,630 | 25,480 | 200,018,000 |
| 02/09/2022 | 7,850 | 0.05 ▲ | 0.64 | 7,800 | 7,850 | 7,630 | 25,480 | 200,018,000 |
| 01/09/2022 | 7,850 | 0.05 ▲ | 0.64 | 7,800 | 7,850 | 7,630 | 25,480 | 200,018,000 |
| 31/08/2022 | 7,850 | 0.05 ▲ | 0.64 | 7,800 | 7,850 | 7,630 | 25,480 | 200,018,000 |
| 30/08/2022 | 7,800 | 0.01 ▲ | 0.13 | 7,790 | 7,860 | 7,600 | 31,260 | 243,828,000 |
| 29/08/2022 | 7,790 | -0.19 ▼ | -2.44 | 7,980 | 7,850 | 7,500 | 47,160 | 367,376,400 |
| 28/08/2022 | 7,980 | -0.07 ▼ | -0.88 | 8,050 | 8,100 | 7,960 | 57,520 | 459,009,600 |
| 26/08/2022 | 7,980 | -0.07 ▼ | -0.88 | 8,050 | 8,100 | 7,960 | 57,520 | 459,009,600 |
| 25/08/2022 | 8,050 | 0.00 ■■ | 0.00 | 8,050 | 8,180 | 8,050 | 67,200 | 540,960,000 |
| 24/08/2022 | 8,050 | 0.24 ▲ | 2.98 | 7,810 | 8,100 | 7,830 | 52,540 | 422,947,000 |
| 23/08/2022 | 7,810 | 0.00 ■■ | 0.00 | 7,810 | 7,970 | 7,700 | 17,220 | 134,488,200 |
| 22/08/2022 | 7,810 | -0.26 ▼ | -3.33 | 8,070 | 8,060 | 7,780 | 26,670 | 208,292,700 |
| 21/08/2022 | 8,070 | -0.01 ▼ | -0.12 | 8,080 | 8,150 | 8,000 | 22,760 | 183,673,200 |
| 19/08/2022 | 8,070 | -0.01 ▼ | -0.12 | 8,080 | 8,150 | 8,000 | 22,760 | 183,673,200 |
| 18/08/2022 | 8,080 | 0.00 ■■ | 0.00 | 8,080 | 8,100 | 7,970 | 32,170 | 259,933,600 |
| 17/08/2022 | 8,080 | 0.03 ▲ | 0.37 | 8,050 | 8,140 | 7,990 | 43,770 | 353,661,600 |
| 16/08/2022 | 8,050 | -0.15 ▼ | -1.86 | 8,200 | 8,190 | 8,030 | 24,480 | 197,064,000 |
| 15/08/2022 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,240 | 8,140 | 32,510 | 266,582,000 |
| 12/08/2022 | 8,200 | 0.03 ▲ | 0.37 | 8,170 | 8,240 | 7,960 | 45,800 | 375,560,000 |
| 11/08/2022 | 8,170 | 0.10 ▲ | 1.22 | 8,070 | 8,300 | 8,050 | 58,290 | 476,229,300 |
| 10/08/2022 | 8,070 | 0.13 ▲ | 1.61 | 7,940 | 8,080 | 7,850 | 39,920 | 322,154,400 |
| 09/08/2022 | 7,940 | 0.12 ▲ | 1.51 | 7,820 | 7,980 | 7,740 | 43,660 | 346,660,400 |
| 08/08/2022 | 7,820 | 0.02 ▲ | 0.26 | 7,800 | 7,910 | 7,730 | 28,320 | 221,462,400 |
| 07/08/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,830 | 7,590 | 21,020 | 163,956,000 |
| 05/08/2022 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,830 | 7,590 | 21,020 | 163,956,000 |
| 04/08/2022 | 7,800 | 0.01 ▲ | 0.13 | 7,790 | 7,900 | 7,640 | 43,650 | 340,470,000 |
| 03/08/2022 | 7,790 | 0.06 ▲ | 0.77 | 7,730 | 7,790 | 7,510 | 40,150 | 312,768,500 |
| 02/08/2022 | 7,730 | 0.00 ■■ | 0.00 | 7,730 | 7,790 | 7,600 | 48,290 | 373,281,700 |
| 01/08/2022 | 7,730 | 0.40 ▲ | 5.17 | 7,330 | 7,730 | 7,400 | 55,570 | 429,556,100 |
| 31/07/2022 | 7,330 | 0.05 ▲ | 0.68 | 7,280 | 7,390 | 7,280 | 26,480 | 194,098,400 |
| 29/07/2022 | 7,330 | 0.05 ▲ | 0.68 | 7,280 | 7,390 | 7,280 | 26,480 | 194,098,400 |
| 28/07/2022 | 7,280 | 0.28 ▲ | 3.85 | 7,000 | 7,300 | 6,940 | 69,990 | 509,527,200 |
| 27/07/2022 | 7,000 | -0.02 ▼ | -0.29 | 7,020 | 7,050 | 6,870 | 11,070 | 77,490,000 |
| 26/07/2022 | 7,020 | -0.07 ▼ | -1.00 | 7,090 | 7,080 | 6,920 | 13,230 | 92,874,600 |
| 25/07/2022 | 7,090 | -0.03 ▼ | -0.42 | 7,120 | 7,130 | 6,900 | 17,010 | 120,600,900 |
| 24/07/2022 | 7,120 | 0.02 ▲ | 0.28 | 7,100 | 7,140 | 7,050 | 22,050 | 156,996,000 |
| 22/07/2022 | 7,120 | 0.02 ▲ | 0.28 | 7,100 | 7,140 | 7,050 | 22,050 | 156,996,000 |
| 21/07/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,050 | 14,340 | 101,814,000 |
| 20/07/2022 | 7,100 | 0.10 ▲ | 1.41 | 7,000 | 7,170 | 7,000 | 16,100 | 114,310,000 |
| 19/07/2022 | 7,000 | -0.14 ▼ | -2.00 | 7,140 | 7,170 | 6,900 | 14,040 | 98,280,000 |
| 18/07/2022 | 7,140 | 0.14 ▲ | 1.96 | 7,000 | 7,290 | 7,100 | 16,540 | 118,095,600 |
| 17/07/2022 | 7,120 | 0.12 ▲ | 1.69 | 7,000 | 7,190 | 7,000 | 32,440 | 230,972,800 |
| 15/07/2022 | 7,120 | 0.12 ▲ | 1.69 | 7,000 | 7,190 | 7,000 | 32,440 | 230,972,800 |
| 14/07/2022 | 7,000 | 0.05 ▲ | 0.71 | 6,950 | 7,000 | 6,860 | 23,520 | 164,640,000 |
| 13/07/2022 | 6,950 | 0.11 ▲ | 1.58 | 6,840 | 6,950 | 6,760 | 10,840 | 75,338,000 |
| 12/07/2022 | 6,840 | 0.19 ▲ | 2.78 | 6,650 | 6,850 | 6,640 | 13,000 | 88,920,000 |
| 11/07/2022 | 6,650 | -0.18 ▼ | -2.71 | 6,830 | 6,850 | 6,630 | 9,330 | 62,044,500 |
| 10/07/2022 | 6,830 | 0.03 ▲ | 0.44 | 6,800 | 6,900 | 6,670 | 7,730 | 52,795,900 |
| 08/07/2022 | 6,830 | 0.03 ▲ | 0.44 | 6,800 | 6,900 | 6,670 | 7,730 | 52,795,900 |
| 07/07/2022 | 6,800 | -0.05 ▼ | -0.74 | 6,850 | 6,900 | 6,530 | 10,950 | 74,460,000 |
| 06/07/2022 | 6,850 | -0.15 ▼ | -2.19 | 7,000 | 6,990 | 6,700 | 12,710 | 87,063,500 |
| 05/07/2022 | 7,000 | -0.19 ▼ | -2.71 | 7,190 | 7,190 | 6,880 | 9,900 | 69,300,000 |
| 04/07/2022 | 7,190 | 0.27 ▲ | 3.76 | 6,920 | 7,300 | 6,920 | 29,160 | 209,660,400 |
| 03/07/2022 | 6,920 | -0.02 ▼ | -0.29 | 6,940 | 6,920 | 6,570 | 17,330 | 119,923,600 |
| 01/07/2022 | 6,920 | -0.02 ▼ | -0.29 | 6,940 | 6,920 | 6,570 | 17,330 | 119,923,600 |
| 30/06/2022 | 6,940 | -0.01 ▼ | -0.14 | 6,950 | 7,150 | 6,750 | 15,490 | 107,500,600 |
| 29/06/2022 | 6,950 | 0.05 ▲ | 0.72 | 6,900 | 6,980 | 6,800 | 15,100 | 104,945,000 |
| 28/06/2022 | 6,900 | 0.10 ▲ | 1.45 | 6,800 | 6,900 | 6,780 | 22,580 | 155,802,000 |
| 27/06/2022 | 6,800 | 0.12 ▲ | 1.76 | 6,680 | 6,840 | 6,650 | 13,990 | 95,132,000 |
| 24/06/2022 | 6,680 | -0.10 ▼ | -1.50 | 6,780 | 6,840 | 6,600 | 9,690 | 64,729,200 |
| 23/06/2022 | 6,780 | 0.43 ▲ | 6.34 | 6,350 | 6,790 | 6,350 | 24,700 | 167,466,000 |
| 22/06/2022 | 6,350 | -0.10 ▼ | -1.57 | 6,450 | 6,450 | 6,100 | 12,870 | 81,724,500 |
| 21/06/2022 | 6,450 | -0.06 ▼ | -0.93 | 6,510 | 6,450 | 6,060 | 60,740 | 391,773,000 |
| 20/06/2022 | 6,510 | -0.49 ▼ | -7.53 | 7,000 | 7,200 | 6,510 | 22,710 | 147,842,100 |
| 17/06/2022 | 7,000 | -0.40 ▼ | -5.71 | 7,400 | 7,350 | 6,890 | 29,410 | 205,870,000 |
| 16/06/2022 | 7,800 | 0.46 ▲ | 5.90 | 7,340 | 7,850 | 7,340 | 26,030 | 203,034,000 |
| 15/06/2022 | 7,340 | -0.39 ▼ | -5.31 | 7,730 | 7,800 | 7,260 | 20,160 | 147,974,400 |
| 14/06/2022 | 7,730 | -0.18 ▼ | -2.33 | 7,910 | 7,900 | 7,400 | 23,280 | 179,954,400 |
| 13/06/2022 | 7,910 | -0.59 ▼ | -7.46 | 8,500 | 8,240 | 7,910 | 44,160 | 349,305,600 |
| 12/06/2022 | 8,500 | -0.06 ▼ | -0.71 | 8,560 | 8,780 | 8,450 | 36,840 | 313,140,000 |
| 10/06/2022 | 8,500 | -0.06 ▼ | -0.71 | 8,560 | 8,780 | 8,450 | 36,840 | 313,140,000 |
| 09/06/2022 | 8,560 | -0.01 ▼ | -0.12 | 8,570 | 8,620 | 8,480 | 10,700 | 91,592,000 |
| 08/06/2022 | 8,570 | 0.16 ▲ | 1.87 | 8,410 | 8,590 | 8,420 | 26,140 | 224,019,800 |
| 07/06/2022 | 8,410 | -0.17 ▼ | -2.02 | 8,580 | 8,580 | 8,250 | 14,770 | 124,215,700 |
| 06/06/2022 | 8,580 | 0.13 ▲ | 1.52 | 8,450 | 8,900 | 8,400 | 26,140 | 224,281,200 |
| 05/06/2022 | 9,000 | 0.60 ▲ | 6.67 | 8,400 | 8,500 | 8,220 | 100 | 900,000 |
| 03/06/2022 | 8,450 | 0.05 ▲ | 0.59 | 8,400 | 8,500 | 8,220 | 21,770 | 183,956,500 |
| 02/06/2022 | 8,400 | -0.43 ▼ | -5.12 | 8,830 | 8,850 | 8,350 | 42,340 | 355,656,000 |
| 01/06/2022 | 8,830 | -0.16 ▼ | -1.81 | 8,990 | 8,990 | 8,800 | 22,680 | 200,264,400 |
| 31/05/2022 | 8,990 | 0.01 ▲ | 0.11 | 8,980 | 9,150 | 8,900 | 40,570 | 364,724,300 |
| 30/05/2022 | 8,980 | 0.58 ▲ | 6.46 | 8,400 | 8,980 | 8,360 | 69,430 | 623,481,400 |
| 29/05/2022 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,450 | 8,250 | 33,870 | 284,508,000 |
| 27/05/2022 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,450 | 8,250 | 33,870 | 284,508,000 |
| 26/05/2022 | 8,300 | 0.37 ▲ | 4.46 | 7,930 | 8,300 | 7,890 | 64,730 | 537,259,000 |
| 25/05/2022 | 7,930 | 0.18 ▲ | 2.27 | 7,750 | 7,940 | 7,740 | 28,050 | 222,436,500 |
| 24/05/2022 | 7,750 | -0.25 ▼ | -3.23 | 8,000 | 8,000 | 7,650 | 16,140 | 125,085,000 |
| 23/05/2022 | 8,000 | -0.03 ▼ | -0.38 | 8,030 | 8,090 | 7,850 | 16,360 | 130,880,000 |
| 22/05/2022 | 8,030 | -0.13 ▼ | -1.62 | 8,160 | 8,170 | 8,000 | 26,650 | 213,999,500 |
| 20/05/2022 | 8,030 | -0.13 ▼ | -1.62 | 8,160 | 8,170 | 8,000 | 26,650 | 213,999,500 |
| 19/05/2022 | 8,160 | 0.18 ▲ | 2.21 | 7,980 | 8,200 | 7,790 | 22,420 | 182,947,200 |
| 18/05/2022 | 7,980 | 0.18 ▲ | 2.26 | 7,800 | 8,000 | 7,810 | 32,020 | 255,519,600 |
| 17/05/2022 | 7,800 | 0.48 ▲ | 6.15 | 7,320 | 7,800 | 7,300 | 20,310 | 158,418,000 |
| 16/05/2022 | 7,320 | 0.06 ▲ | 0.82 | 7,260 | 7,600 | 7,260 | 17,100 | 125,172,000 |
| 11/05/2022 | 8,120 | 0.12 ▲ | 1.48 | 8,000 | 8,200 | 7,920 | 17,270 | 140,232,400 |
| 10/05/2022 | 8,000 | 0.24 ▲ | 3.00 | 7,760 | 8,000 | 7,310 | 24,720 | 197,760,000 |
| 09/05/2022 | 7,760 | -0.54 ▼ | -6.96 | 8,300 | 8,300 | 7,720 | 52,930 | 410,736,800 |
| 29/04/2022 | 9,100 | 0.36 ▲ | 3.96 | 8,740 | 9,190 | 8,700 | 54,770 | 498,407,000 |
| 28/04/2022 | 8,740 | 0.24 ▲ | 2.75 | 8,500 | 8,800 | 8,510 | 49,890 | 436,038,600 |
| 27/04/2022 | 8,500 | 0.40 ▲ | 4.71 | 8,100 | 8,500 | 7,800 | 53,830 | 457,555,000 |
| 26/04/2022 | 8,100 | 0.12 ▲ | 1.48 | 7,980 | 8,130 | 7,430 | 59,830 | 484,623,000 |
| 25/04/2022 | 7,980 | -0.59 ▼ | -7.39 | 8,570 | 8,450 | 7,980 | 83,650 | 667,527,000 |
| 23/04/2022 | 8,570 | -0.64 ▼ | -7.47 | 9,210 | 9,200 | 8,570 | 84,310 | 722,536,700 |
| 22/04/2022 | 8,570 | -0.64 ▼ | -7.47 | 9,210 | 9,200 | 8,570 | 84,310 | 722,536,700 |
| 21/04/2022 | 9,210 | -0.69 ▼ | -7.49 | 9,900 | 9,400 | 9,210 | 60,960 | 561,441,600 |
| 20/04/2022 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 10,250 | 9,750 | 60,380 | 597,762,000 |
| 19/04/2022 | 10,100 | -0.45 ▼ | -4.46 | 10,550 | 10,650 | 9,990 | 47,720 | 481,972,000 |
| 18/04/2022 | 10,550 | -0.75 ▼ | -7.11 | 11,300 | 11,300 | 10,550 | 49,250 | 519,587,500 |
| 16/04/2022 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,600 | 10,950 | 58,160 | 657,208,000 |
| 15/04/2022 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,600 | 10,950 | 58,160 | 657,208,000 |
| 14/04/2022 | 11,350 | -0.35 ▼ | -3.08 | 11,700 | 11,900 | 11,150 | 48,380 | 549,113,000 |
| 13/04/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 10,950 | 72,110 | 843,687,000 |
| 12/04/2022 | 11,700 | -0.35 ▼ | -2.99 | 12,050 | 12,200 | 11,700 | 61,610 | 720,837,000 |
| 08/04/2022 | 12,050 | -0.35 ▼ | -2.90 | 12,400 | 12,500 | 12,050 | 35,360 | 426,088,000 |
| 07/04/2022 | 12,400 | -0.30 ▼ | -2.42 | 12,700 | 12,650 | 12,350 | 38,860 | 481,864,000 |
| 06/04/2022 | 12,700 | -0.05 ▼ | -0.39 | 12,750 | 12,700 | 12,450 | 52,010 | 660,527,000 |
| 05/04/2022 | 12,750 | -0.25 ▼ | -1.96 | 13,000 | 13,000 | 12,650 | 52,020 | 663,255,000 |
| 04/04/2022 | 13,000 | 0.20 ▲ | 1.54 | 12,800 | 13,150 | 12,800 | 56,230 | 730,990,000 |
| 01/04/2022 | 12,800 | -0.10 ▼ | -0.78 | 12,900 | 12,800 | 12,300 | 81,420 | 1,042,176,000 |
| 31/03/2022 | 12,900 | -0.30 ▼ | -2.33 | 13,200 | 13,250 | 12,350 | 117,720 | 1,518,588,000 |
| 30/03/2022 | 13,200 | -0.60 ▼ | -4.55 | 13,800 | 13,800 | 12,850 | 182,030 | 2,402,796,000 |
| 29/03/2022 | 13,800 | 0.10 ▲ | 0.72 | 13,700 | 13,900 | 13,600 | 119,190 | 1,644,822,000 |
| 28/03/2022 | 13,700 | -0.40 ▼ | -2.92 | 14,100 | 14,100 | 13,300 | 110,740 | 1,517,138,000 |
| 25/03/2022 | 14,100 | 0.20 ▲ | 1.42 | 13,900 | 14,200 | 13,750 | 151,050 | 2,129,805,000 |
| 24/03/2022 | 13,900 | -0.30 ▼ | -2.16 | 14,200 | 14,250 | 13,900 | 124,940 | 1,736,666,000 |
| 23/03/2022 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 14,000 | 77,680 | 1,103,056,000 |
| 22/03/2022 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,400 | 13,850 | 190,130 | 2,699,846,000 |
| 21/03/2022 | 14,300 | 0.30 ▲ | 2.10 | 14,000 | 14,300 | 13,700 | 137,320 | 1,963,676,000 |
| 18/03/2022 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 13,700 | 141,550 | 1,981,700,000 |
| 17/03/2022 | 14,200 | 0.90 ▲ | 6.34 | 13,300 | 14,200 | 13,250 | 291,930 | 4,145,406,000 |
| 16/03/2022 | 13,300 | 0.00 ■■ | 0.00 | 13,300 | 13,450 | 13,100 | 77,320 | 1,028,356,000 |
| 15/03/2022 | 13,300 | -0.05 ▼ | -0.38 | 13,350 | 13,400 | 12,950 | 69,870 | 929,271,000 |
| 14/03/2022 | 13,350 | 0.00 ■■ | 0.00 | 13,350 | 13,450 | 13,100 | 79,070 | 1,055,584,500 |
| 11/03/2022 | 13,350 | 0.00 ■■ | 0.00 | 13,350 | 13,450 | 13,100 | 54,540 | 728,109,000 |
| 10/03/2022 | 13,350 | -0.05 ▼ | -0.37 | 13,400 | 13,550 | 13,200 | 36,870 | 492,214,500 |
| 09/03/2022 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 12,800 | 84,800 | 1,136,320,000 |
| 08/03/2022 | 13,300 | -0.40 ▼ | -3.01 | 13,700 | 13,650 | 13,000 | 82,520 | 1,097,516,000 |
| 07/03/2022 | 13,700 | -0.15 ▼ | -1.09 | 13,850 | 13,800 | 13,350 | 76,590 | 1,049,283,000 |
| 06/03/2022 | 13,850 | 0.00 ■■ | 0.00 | 13,850 | 13,950 | 13,600 | 80,130 | 1,109,800,500 |
| 04/03/2022 | 13,850 | 0.00 ■■ | 0.00 | 13,850 | 13,950 | 13,600 | 80,130 | 1,109,800,500 |
| 03/03/2022 | 13,850 | 0.80 ▲ | 5.78 | 13,050 | 13,900 | 12,900 | 137,750 | 1,907,837,500 |
| 02/03/2022 | 13,050 | 0.05 ▲ | 0.38 | 13,000 | 13,100 | 12,800 | 72,070 | 940,513,500 |
| 01/03/2022 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,750 | 76,420 | 993,460,000 |
| 28/02/2022 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,100 | 12,600 | 181,150 | 2,336,835,000 |
| 25/02/2022 | 12,800 | -0.15 ▼ | -1.17 | 12,950 | 13,200 | 12,750 | 100,320 | 1,284,096,000 |
| 24/02/2022 | 12,950 | -0.55 ▼ | -4.25 | 13,500 | 13,500 | 12,600 | 60,610 | 784,899,500 |
| 23/02/2022 | 13,500 | 0.10 ▲ | 0.74 | 13,400 | 13,800 | 13,350 | 68,930 | 930,555,000 |
| 22/02/2022 | 13,400 | -0.35 ▼ | -2.61 | 13,750 | 13,700 | 13,050 | 32,650 | 437,510,000 |
| 21/02/2022 | 13,750 | 0.30 ▲ | 2.18 | 13,450 | 14,100 | 13,350 | 82,200 | 1,130,250,000 |
| 20/02/2022 | 13,450 | 0.10 ▲ | 0.74 | 13,350 | 13,500 | 13,000 | 59,040 | 794,088,000 |
| 18/02/2022 | 13,450 | 0.10 ▲ | 0.74 | 13,350 | 13,500 | 13,000 | 59,040 | 794,088,000 |
| 17/02/2022 | 13,350 | 0.15 ▲ | 1.12 | 13,200 | 13,450 | 12,950 | 72,600 | 969,210,000 |
| 16/02/2022 | 13,200 | 0.05 ▲ | 0.38 | 13,150 | 13,200 | 12,900 | 60,060 | 792,792,000 |
| 15/02/2022 | 13,150 | 0.05 ▲ | 0.38 | 13,100 | 13,200 | 12,850 | 31,750 | 417,512,500 |
| 14/02/2022 | 13,100 | -0.40 ▼ | -3.05 | 13,500 | 13,500 | 12,850 | 30,270 | 396,537,000 |
| 11/02/2022 | 13,500 | 0.05 ▲ | 0.37 | 13,450 | 13,500 | 12,800 | 45,090 | 608,715,000 |
| 10/02/2022 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,500 | 13,100 | 21,820 | 293,479,000 |
| 09/02/2022 | 13,450 | -0.10 ▼ | -0.74 | 13,550 | 13,800 | 13,400 | 16,870 | 226,901,500 |
| 08/02/2022 | 13,550 | 0.85 ▲ | 6.27 | 12,700 | 13,550 | 12,750 | 69,560 | 942,538,000 |
| 07/02/2022 | 12,700 | 0.55 ▲ | 4.33 | 12,150 | 12,800 | 12,200 | 17,800 | 226,060,000 |
| 01/02/2022 | 12,150 | 0.00 ■■ | 0.00 | 12,150 | 12,300 | 11,900 | 15,780 | 191,727,000 |
| 31/01/2022 | 12,150 | 0.00 ■■ | 0.00 | 12,150 | 12,300 | 11,900 | 15,780 | 191,727,000 |
| 28/01/2022 | 12,150 | 0.00 ■■ | 0.00 | 12,150 | 12,300 | 11,900 | 15,780 | 191,727,000 |
| 27/01/2022 | 12,150 | 0.05 ▲ | 0.41 | 12,100 | 12,400 | 11,900 | 14,800 | 179,820,000 |
| 26/01/2022 | 12,100 | -0.30 ▼ | -2.48 | 12,400 | 12,600 | 12,050 | 11,360 | 137,456,000 |
| 25/01/2022 | 12,400 | 0.25 ▲ | 2.02 | 12,150 | 12,400 | 11,700 | 14,650 | 181,660,000 |
| 24/01/2022 | 12,150 | -0.60 ▼ | -4.94 | 12,750 | 13,450 | 11,950 | 39,230 | 476,644,500 |
| 21/01/2022 | 12,750 | 0.80 ▲ | 6.27 | 11,950 | 12,750 | 12,700 | 19,430 | 247,732,500 |
| 20/01/2022 | 11,950 | 0.75 ▲ | 6.28 | 11,200 | 11,950 | 11,300 | 37,610 | 449,439,500 |
| 19/01/2022 | 12,350 | -0.90 ▼ | -7.29 | 13,250 | 13,250 | 12,350 | 69,230 | 854,990,500 |
| 18/01/2022 | 13,250 | -0.95 ▼ | -7.17 | 14,200 | 13,700 | 13,250 | 63,140 | 836,605,000 |
| 17/01/2022 | 14,750 | -0.50 ▼ | -3.39 | 15,250 | 15,500 | 14,500 | 43,370 | 639,707,500 |
| 16/01/2022 | 15,250 | -0.15 ▼ | -0.98 | 15,400 | 15,400 | 14,700 | 32,460 | 495,015,000 |
| 14/01/2022 | 15,250 | -0.15 ▼ | -0.98 | 15,400 | 15,400 | 14,700 | 32,460 | 495,015,000 |
| 13/01/2022 | 15,400 | -0.50 ▼ | -3.25 | 15,900 | 15,950 | 14,800 | 88,650 | 1,365,210,000 |
| 12/01/2022 | 15,900 | -0.75 ▼ | -4.72 | 16,650 | 16,650 | 15,500 | 75,610 | 1,202,199,000 |
| 11/01/2022 | 16,650 | -0.70 ▼ | -4.20 | 17,350 | 17,400 | 16,450 | 77,540 | 1,291,041,000 |
| 10/01/2022 | 17,350 | 0.35 ▲ | 2.02 | 17,000 | 18,150 | 16,500 | 255,460 | 4,432,231,000 |
| 09/01/2022 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,850 | 17,000 | 107,000 | 1,819,000,000 |
| 07/01/2022 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,850 | 17,000 | 107,000 | 1,819,000,000 |
| 06/01/2022 | 17,000 | 0.00 ■■ | 0.00 | 15,900 | 17,000 | 16,300 | 148,180 | 2,519,060,000 |
| 05/01/2022 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 16,350 | 15,700 | 89,640 | 1,425,276,000 |
| 04/01/2022 | 15,700 | 0.00 ■■ | 0.00 | 15,700 | 15,850 | 15,650 | 35,860 | 563,002,000 |
| 03/01/2022 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 18,250 | 16,900 | 196,520 | 3,321,188,000 |
| 31/12/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,700 | 15,950 | 15,550 | 53,710 | 843,247,000 |
| 30/12/2021 | 15,700 | 0.40 ▲ | 2.55 | 15,300 | 15,900 | 15,000 | 66,320 | 1,041,224,000 |
| 29/12/2021 | 15,300 | 0.05 ▲ | 0.33 | 15,250 | 15,400 | 15,000 | 22,070 | 337,671,000 |
| 23/12/2021 | 15,100 | -0.05 ▼ | -0.33 | 15,100 | 15,400 | 14,900 | 51,120 | 771,912,000 |
| 22/12/2021 | 15,100 | -0.05 ▼ | -0.33 | 15,100 | 15,400 | 14,900 | 51,120 | 771,912,000 |
| 21/12/2021 | 15,100 | 0.25 ▲ | 1.66 | 14,850 | 15,250 | 14,550 | 75,430 | 1,138,993,000 |
| 20/12/2021 | 14,850 | -0.65 ▼ | -4.38 | 15,500 | 15,500 | 14,650 | 97,730 | 1,451,290,500 |
| 17/12/2021 | 15,500 | -0.30 ▼ | -1.94 | 15,800 | 15,950 | 15,400 | 89,750 | 1,391,125,000 |
| 16/12/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,500 | 66,200 | 1,045,960,000 |
| 15/12/2021 | 15,900 | -0.20 ▼ | -1.26 | 16,100 | 16,250 | 15,800 | 37,240 | 592,116,000 |
| 14/12/2021 | 16,100 | -0.20 ▼ | -1.24 | 16,300 | 16,400 | 15,950 | 75,020 | 1,207,822,000 |
| 13/12/2021 | 16,300 | 0.50 ▲ | 3.07 | 15,800 | 16,500 | 15,600 | 60,360 | 983,868,000 |
| 12/12/2021 | 15,800 | 0.05 ▲ | 0.32 | 15,750 | 16,000 | 15,600 | 41,530 | 656,174,000 |
| 10/12/2021 | 15,800 | 0.05 ▲ | 0.32 | 15,750 | 16,000 | 15,600 | 41,530 | 656,174,000 |
| 09/12/2021 | 15,750 | 0.05 ▲ | 0.32 | 15,750 | 15,900 | 15,300 | 47,430 | 747,022,500 |
| 08/12/2021 | 15,750 | -0.25 ▼ | -1.59 | 16,000 | 16,100 | 15,550 | 69,110 | 1,088,482,500 |
| 07/12/2021 | 16,000 | 0.25 ▲ | 1.56 | 15,750 | 16,050 | 15,400 | 51,920 | 830,720,000 |
| 06/12/2021 | 15,750 | -1.15 ▼ | -7.30 | 16,900 | 18,000 | 15,750 | 62,500 | 984,375,000 |
| 03/12/2021 | 16,900 | -0.40 ▼ | -2.37 | 17,300 | 18,250 | 16,900 | 196,520 | 3,321,188,000 |
| 02/12/2021 | 17,300 | -0.30 ▼ | -1.73 | 17,600 | 17,800 | 17,050 | 75,210 | 1,301,133,000 |
| 01/12/2021 | 17,600 | -0.50 ▼ | -2.84 | 18,100 | 18,000 | 17,350 | 79,060 | 1,391,456,000 |
| 30/11/2021 | 18,100 | 18.10 ▲ | 100.00 | 0 | 18,700 | 17,550 | 109,490 | 1,981,769,000 |
| 29/11/2021 | 18,200 | 18.20 ▲ | 100.00 | 0 | 0 | 0 | 92,570 | 1,684,774,000 |
| 28/11/2021 | 17,900 | 17.90 ▲ | 100.00 | 0 | 0 | 0 | 161,070 | 2,883,153,000 |
| 26/11/2021 | 17,900 | 17.90 ▲ | 100.00 | 0 | 0 | 0 | 161,070 | 2,883,153,000 |
| 25/11/2021 | 17,400 | 17.40 ▲ | 100.00 | 0 | 0 | 0 | 168,580 | 2,933,292,000 |
| 24/11/2021 | 16,300 | 16.30 ▲ | 100.00 | 0 | 0 | 0 | 124,820 | 2,034,566,000 |
| 23/11/2021 | 16,100 | 16.10 ▲ | 100.00 | 0 | 0 | 0 | 202,620 | 3,262,182,000 |
| 22/11/2021 | 17,300 | 17.30 ▲ | 100.00 | 0 | 0 | 0 | 185,850 | 3,215,205,000 |
| 19/11/2021 | 18,600 | 18.60 ▲ | 100.00 | 0 | 0 | 0 | 187,630 | 3,489,918,000 |
| 18/11/2021 | 18,150 | 18.15 ▲ | 100.00 | 0 | 0 | 0 | 236,750 | 4,297,012,500 |
| 17/11/2021 | 17,000 | 17.00 ▲ | 100.00 | 0 | 0 | 0 | 392,510 | 6,672,670,000 |
| 16/11/2021 | 15,700 | 15.70 ▲ | 100.00 | 0 | 0 | 0 | 98,860 | 1,552,102,000 |
| 15/11/2021 | 16,250 | 16.25 ▲ | 100.00 | 0 | 0 | 0 | 158,920 | 2,582,450,000 |
| 14/11/2021 | 16,050 | 16.05 ▲ | 100.00 | 0 | 0 | 0 | 201,560 | 3,235,038,000 |
| 12/11/2021 | 16,050 | 16.05 ▲ | 100.00 | 0 | 0 | 0 | 201,560 | 3,235,038,000 |
| 11/11/2021 | 15,050 | 15.05 ▲ | 100.00 | 0 | 0 | 0 | 74,130 | 1,115,656,500 |
| 10/11/2021 | 15,000 | 15.00 ▲ | 100.00 | 0 | 0 | 0 | 79,230 | 1,188,450,000 |
| 09/11/2021 | 14,900 | 14.90 ▲ | 100.00 | 0 | 0 | 0 | 58,130 | 866,137,000 |
| 08/11/2021 | 15,000 | 15.00 ▲ | 100.00 | 0 | 0 | 0 | 75,530 | 1,132,950,000 |
| 07/11/2021 | 14,550 | 14.55 ▲ | 100.00 | 0 | 0 | 0 | 174,390 | 2,537,374,500 |
| 05/11/2021 | 14,550 | 14.55 ▲ | 100.00 | 0 | 0 | 0 | 174,390 | 2,537,374,500 |
| 04/11/2021 | 14,900 | 14.90 ▲ | 100.00 | 0 | 0 | 0 | 124,690 | 1,857,881,000 |
| 03/11/2021 | 14,900 | 14.90 ▲ | 100.00 | 0 | 0 | 0 | 124,690 | 1,857,881,000 |
| 02/11/2021 | 16,000 | 16.00 ▲ | 100.00 | 0 | 0 | 0 | 135,270 | 2,164,320,000 |
| 01/11/2021 | 15,500 | 15.50 ▲ | 100.00 | 0 | 0 | 0 | 138,810 | 2,151,555,000 |
| 30/10/2021 | 16,000 | 16.00 ▲ | 100.00 | 0 | 0 | 0 | 95,220 | 1,523,520,000 |
| 29/10/2021 | 16,000 | 16.00 ▲ | 100.00 | 0 | 0 | 0 | 95,220 | 1,523,520,000 |
| 28/10/2021 | 15,900 | 15.90 ▲ | 100.00 | 0 | 0 | 0 | 88,220 | 1,402,698,000 |
| 27/10/2021 | 16,000 | 16.00 ▲ | 100.00 | 0 | 0 | 0 | 136,370 | 2,181,920,000 |
| 26/10/2021 | 15,800 | 15.80 ▲ | 100.00 | 0 | 0 | 0 | 101,720 | 1,607,176,000 |
| 25/10/2021 | 15,900 | 15.90 ▲ | 100.00 | 0 | 0 | 0 | 201,940 | 3,210,846,000 |
| 23/10/2021 | 14,900 | 14.90 ▲ | 100.00 | 0 | 0 | 0 | 75,880 | 1,130,612,000 |
| 22/10/2021 | 14,900 | 14.90 ▲ | 100.00 | 0 | 0 | 0 | 75,880 | 1,130,612,000 |
| 21/10/2021 | 15,100 | 15.10 ▲ | 100.00 | 0 | 0 | 0 | 82,570 | 1,246,807,000 |
| 20/10/2021 | 14,800 | 14.80 ▲ | 100.00 | 0 | 0 | 0 | 123,540 | 1,828,392,000 |
| 19/10/2021 | 14,600 | 14.60 ▲ | 100.00 | 0 | 0 | 0 | 60,790 | 887,534,000 |
| 18/10/2021 | 14,400 | 14.40 ▲ | 100.00 | 0 | 0 | 0 | 68,490 | 986,256,000 |
| 16/10/2021 | 14,500 | 14.50 ▲ | 100.00 | 0 | 0 | 0 | 65,020 | 942,790,000 |
| 15/10/2021 | 14,500 | 14.50 ▲ | 100.00 | 0 | 0 | 0 | 65,020 | 942,790,000 |
| 14/10/2021 | 14,600 | 14.60 ▲ | 100.00 | 0 | 0 | 0 | 82,940 | 1,210,924,000 |
| 13/10/2021 | 14,800 | 14.80 ▲ | 100.00 | 0 | 0 | 0 | 65,560 | 970,288,000 |
| 12/10/2021 | 14,500 | 14.50 ▲ | 100.00 | 0 | 0 | 0 | 51,050 | 740,225,000 |
| 11/10/2021 | 14,900 | 14.90 ▲ | 100.00 | 0 | 0 | 0 | 121,770 | 1,814,373,000 |
| 08/10/2021 | 14,600 | 14.60 ▲ | 100.00 | 0 | 0 | 0 | 124,350 | 1,815,510,000 |
| 07/10/2021 | 15,500 | 15.50 ▲ | 100.00 | 0 | 0 | 0 | 104,680 | 1,622,540,000 |
| 06/10/2021 | 14,950 | 14.95 ▲ | 100.00 | 0 | 0 | 0 | 118,140 | 1,766,193,000 |
| 05/10/2021 | 15,300 | 15.30 ▲ | 100.00 | 0 | 0 | 0 | 210,330 | 3,218,049,000 |
| 04/10/2021 | 14,300 | 14.30 ▲ | 100.00 | 0 | 0 | 0 | 105,540 | 1,509,222,000 |
| 01/10/2021 | 13,400 | 13.40 ▲ | 100.00 | 0 | 0 | 0 | 42,330 | 567,222,000 |
| 30/09/2021 | 13,500 | 13.50 ▲ | 100.00 | 0 | 0 | 0 | 21,310 | 287,685,000 |
| 29/09/2021 | 13,600 | 13.60 ▲ | 100.00 | 0 | 0 | 0 | 27,710 | 376,856,000 |
| 28/09/2021 | 13,700 | 13.70 ▲ | 100.00 | 0 | 0 | 0 | 35,020 | 479,774,000 |
| 27/09/2021 | 13,700 | 13.70 ▲ | 100.00 | 0 | 0 | 0 | 118,660 | 1,625,642,000 |
| 24/09/2021 | 14,550 | 14.55 ▲ | 100.00 | 0 | 0 | 0 | 55,930 | 813,781,500 |
| 23/09/2021 | 14,850 | 14.85 ▲ | 100.00 | 0 | 0 | 0 | 86,350 | 1,282,297,500 |
| 22/09/2021 | 14,850 | 14.85 ▲ | 100.00 | 0 | 0 | 0 | 156,600 | 2,325,510,000 |
| 21/09/2021 | 13,900 | 13.90 ▲ | 100.00 | 0 | 0 | 0 | 45,130 | 627,307,000 |
| 20/09/2021 | 14,300 | 14.30 ▲ | 100.00 | 0 | 0 | 0 | 123,810 | 1,770,483,000 |
| 17/09/2021 | 13,900 | 13.90 ▲ | 100.00 | 0 | 0 | 0 | 61,960 | 861,244,000 |
| 16/09/2021 | 13,900 | 13.90 ▲ | 100.00 | 0 | 0 | 0 | 71,290 | 990,931,000 |
| 15/09/2021 | 13,650 | 13.65 ▲ | 100.00 | 0 | 0 | 0 | 91,910 | 1,254,571,500 |
| 14/09/2021 | 12,800 | 12.80 ▲ | 100.00 | 0 | 0 | 0 | 41,640 | 532,992,000 |
| 13/09/2021 | 13,150 | 13.15 ▲ | 100.00 | 0 | 0 | 0 | 46,040 | 605,426,000 |
| 10/09/2021 | 13,250 | 13.25 ▲ | 100.00 | 0 | 0 | 0 | 41,570 | 550,802,500 |
| 09/09/2021 | 13,750 | 13.75 ▲ | 100.00 | 0 | 0 | 0 | 56,010 | 770,137,500 |
| 08/09/2021 | 14,100 | 14.10 ▲ | 100.00 | 0 | 0 | 0 | 31,710 | 447,111,000 |
| 07/09/2021 | 13,950 | 13.95 ▲ | 100.00 | 0 | 0 | 0 | 104,690 | 1,460,425,500 |
| 06/09/2021 | 14,100 | 14.20 ▲ | 100.71 | 0 | 0 | 0 | 94,570 | 1,333,437,000 |
| 27/08/2021 | 14,400 | -0.60 ▼ | -4.17 | 15,000 | 15,000 | 14,200 | 574,000 | 8,265,600,000 |
| 26/08/2021 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 16,400 | 14,000 | 1,312,600 | 19,689,000,000 |
| 25/08/2021 | 15,000 | 1.30 ▲ | 8.67 | 13,700 | 15,000 | 13,700 | 879,700 | 13,195,500,000 |
| 24/08/2021 | 13,700 | -0.30 ▼ | -2.19 | 14,000 | 13,900 | 12,600 | 1,478,700 | 20,258,190,000 |
| 23/08/2021 | 14,000 | -1.40 ▼ | -10.00 | 15,400 | 15,000 | 13,900 | 1,655,700 | 23,179,800,000 |
| 20/08/2021 | 15,400 | -0.50 ▼ | -3.25 | 15,900 | 17,400 | 15,000 | 1,557,100 | 23,979,340,000 |
| 19/08/2021 | 15,900 | 1.40 ▲ | 8.81 | 14,500 | 15,900 | 15,500 | 2,008,900 | 31,941,510,000 |
| 18/08/2021 | 14,500 | 1.30 ▲ | 8.97 | 13,200 | 14,500 | 13,300 | 2,236,600 | 32,430,700,000 |
| 17/08/2021 | 13,200 | 0.30 ▲ | 2.27 | 12,900 | 13,500 | 12,900 | 694,300 | 9,164,760,000 |
| 16/08/2021 | 12,900 | 0.40 ▲ | 3.10 | 12,500 | 13,000 | 12,500 | 553,400 | 7,138,860,000 |
| 13/08/2021 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,500 | 12,000 | 535,400 | 6,692,500,000 |
| 12/08/2021 | 12,400 | -0.60 ▼ | -4.84 | 13,000 | 13,000 | 12,400 | 252,200 | 3,127,280,000 |
| 11/08/2021 | 13,000 | -0.10 ▼ | -0.77 | 13,100 | 13,200 | 12,400 | 727,300 | 9,454,900,000 |
| 10/08/2021 | 13,100 | -0.10 ▼ | -0.76 | 13,200 | 13,300 | 12,600 | 832,900 | 10,910,990,000 |
| 09/08/2021 | 13,200 | 0.70 ▲ | 5.30 | 12,500 | 13,700 | 12,500 | 784,800 | 10,359,360,000 |
| 06/08/2021 | 12,500 | 0.40 ▲ | 3.20 | 12,100 | 12,500 | 11,700 | 657,800 | 8,222,500,000 |
| 05/08/2021 | 12,100 | 1.00 ▲ | 8.26 | 11,100 | 12,100 | 10,900 | 542,200 | 6,560,620,000 |
| 04/08/2021 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 334,900 | 3,717,390,000 |
| 03/08/2021 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 501,800 | 5,569,980,000 |
| 02/08/2021 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,800 | 346,500 | 3,846,150,000 |
| 30/07/2021 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,700 | 321,900 | 3,573,090,000 |
| 29/07/2021 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,700 | 241,000 | 2,675,100,000 |
| 28/07/2021 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,200 | 10,900 | 121,900 | 1,340,900,000 |
| 27/07/2021 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,000 | 89,000 | 996,800,000 |
| 26/07/2021 | 11,200 | 0.00 ■■ | 0.00 | 11,500 | 11,400 | 10,800 | 91,500 | 1,024,800,000 |
| 23/07/2021 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,700 | 11,200 | 94,400 | 1,057,280,000 |
| 22/07/2021 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,100 | 228,500 | 2,627,750,000 |
| 21/07/2021 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,800 | 11,100 | 54,800 | 630,200,000 |
| 20/07/2021 | 11,500 | -0.10 ▼ | -0.87 | 11,600 | 11,600 | 11,100 | 66,700 | 767,050,000 |
| 19/07/2021 | 11,600 | -0.50 ▼ | -4.31 | 12,100 | 11,900 | 11,100 | 135,100 | 1,567,160,000 |
| 16/07/2021 | 12,100 | -0.10 ▼ | -0.83 | 12,200 | 12,300 | 11,900 | 370,100 | 4,478,210,000 |
| 15/07/2021 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 11,900 | 371,900 | 4,537,180,000 |
| 14/07/2021 | 12,300 | 0.20 ▲ | 1.63 | 12,100 | 12,600 | 11,500 | 459,100 | 5,646,930,000 |
| 13/07/2021 | 12,100 | 1.10 ▲ | 9.09 | 11,000 | 12,100 | 11,100 | 498,800 | 6,035,480,000 |
| 12/07/2021 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,000 | 772,200 | 8,494,200,000 |
| 09/07/2021 | 11,000 | -0.70 ▼ | -6.36 | 11,700 | 11,900 | 11,000 | 164,500 | 1,809,500,000 |
| 08/07/2021 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 12,100 | 11,100 | 148,500 | 1,737,450,000 |
| 07/07/2021 | 11,600 | -0.60 ▼ | -5.17 | 12,200 | 12,200 | 11,300 | 394,000 | 4,570,400,000 |
| 06/07/2021 | 12,200 | -0.30 ▼ | -2.46 | 12,500 | 12,500 | 11,900 | 330,800 | 4,035,760,000 |
| 05/07/2021 | 12,500 | -0.50 ▼ | -4.00 | 13,000 | 13,000 | 12,300 | 233,300 | 2,916,250,000 |
| 02/07/2021 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,000 | 12,400 | 510,700 | 6,639,100,000 |
| 01/07/2021 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,300 | 12,600 | 459,700 | 5,930,130,000 |
| 30/06/2021 | 13,000 | 0.30 ▲ | 2.31 | 12,700 | 13,000 | 12,700 | 278,100 | 3,615,300,000 |
| 29/06/2021 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,300 | 510,900 | 6,488,430,000 |
| 28/06/2021 | 12,600 | -0.30 ▼ | -2.38 | 12,900 | 13,000 | 12,200 | 482,900 | 6,084,540,000 |
| 25/06/2021 | 12,900 | -0.70 ▼ | -5.43 | 13,600 | 13,700 | 12,900 | 281,400 | 3,630,060,000 |
| 24/06/2021 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 14,000 | 13,200 | 348,900 | 4,745,040,000 |
| 23/06/2021 | 14,000 | -0.20 ▼ | -1.43 | 14,200 | 14,300 | 13,800 | 452,100 | 6,329,400,000 |
| 22/06/2021 | 14,200 | -0.20 ▼ | -1.41 | 14,400 | 14,400 | 14,000 | 498,300 | 7,075,860,000 |
| 21/06/2021 | 14,400 | 0.20 ▲ | 1.39 | 14,200 | 14,500 | 14,000 | 675,000 | 9,720,000,000 |
| 18/06/2021 | 14,200 | 0.30 ▲ | 2.11 | 13,900 | 14,200 | 13,900 | 1,039,800 | 14,765,160,000 |
| 17/06/2021 | 13,900 | 0.30 ▲ | 2.16 | 13,600 | 14,400 | 13,600 | 1,436,200 | 19,963,180,000 |
| 16/06/2021 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,700 | 14,750 | 121,970 | 1,866,141,000 |
| 14/06/2021 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,800 | 13,000 | 112,860 | 1,534,896,000 |
| 11/06/2021 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 13,800 | 13,000 | 112,860 | 1,534,896,000 |
| 10/06/2021 | 13,800 | -0.05 ▼ | -0.36 | 13,800 | 13,950 | 13,000 | 85,440 | 1,179,072,000 |
| 09/06/2021 | 13,800 | 0.45 ▲ | 3.26 | 13,350 | 14,100 | 13,500 | 85,330 | 1,177,554,000 |
| 08/06/2021 | 13,350 | 0.85 ▲ | 6.37 | 12,500 | 13,350 | 12,600 | 192,830 | 2,574,280,500 |
| 07/06/2021 | 12,500 | -0.15 ▼ | -1.20 | 12,650 | 12,700 | 12,350 | 40,600 | 507,500,000 |
| 04/06/2021 | 12,650 | 0.15 ▲ | 1.19 | 12,500 | 12,650 | 12,200 | 78,840 | 997,326,000 |
| 03/06/2021 | 12,500 | 0.05 ▲ | 0.40 | 12,450 | 12,500 | 12,150 | 67,430 | 842,875,000 |
| 02/06/2021 | 12,450 | -0.05 ▼ | -0.40 | 12,450 | 12,450 | 12,000 | 22,400 | 278,880,000 |
| 01/06/2021 | 12,450 | -0.05 ▼ | -0.40 | 12,500 | 12,600 | 11,650 | 87,850 | 1,093,732,500 |
| 31/05/2021 | 12,500 | -4.00 ▼ | -32.00 | 12,700 | 12,600 | 12,000 | 83,980 | 1,049,750,000 |
| 28/05/2021 | 12,700 | -0.05 ▼ | -0.39 | 12,750 | 12,750 | 12,500 | 24,360 | 309,372,000 |
| 27/05/2021 | 12,750 | 0.05 ▲ | 0.39 | 12,700 | 12,750 | 12,250 | 136,310 | 1,737,952,500 |
| 26/05/2021 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 11,850 | 311,200 | 3,952,240,000 |
| 25/05/2021 | 12,600 | -0.10 ▼ | -0.79 | 12,700 | 12,750 | 12,450 | 178,320 | 2,246,832,000 |
| 24/05/2021 | 12,700 | -0.05 ▼ | -0.39 | 12,700 | 12,800 | 12,550 | 167,880 | 2,132,076,000 |
| 23/05/2021 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,750 | 12,550 | 216,450 | 2,748,915,000 |
| 21/05/2021 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,750 | 12,550 | 216,450 | 2,748,915,000 |
| 20/05/2021 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 12,950 | 12,400 | 435,890 | 5,492,214,000 |
| 19/05/2021 | 12,550 | -0.15 ▼ | -1.20 | 12,700 | 12,700 | 12,200 | 65,940 | 827,547,000 |
| 18/05/2021 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 13,000 | 12,500 | 259,630 | 3,297,301,000 |
| 17/05/2021 | 12,600 | -0.80 ▼ | -6.35 | 13,400 | 13,400 | 12,600 | 390,180 | 4,916,268,000 |
| 16/05/2021 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,800 | 13,400 | 180,620 | 2,420,308,000 |
| 14/05/2021 | 13,400 | -0.30 ▼ | -2.24 | 13,700 | 13,800 | 13,400 | 180,620 | 2,420,308,000 |
| 13/05/2021 | 13,700 | -0.15 ▼ | -1.09 | 13,850 | 13,850 | 13,300 | 431,870 | 5,916,619,000 |
| 12/05/2021 | 13,850 | 0.15 ▲ | 1.08 | 13,700 | 14,000 | 12,900 | 256,700 | 3,555,295,000 |
| 11/05/2021 | 13,700 | -0.70 ▼ | -5.11 | 14,400 | 14,450 | 13,650 | 39,530 | 541,561,000 |
| 10/05/2021 | 14,400 | -0.10 ▼ | -0.69 | 14,400 | 14,800 | 14,000 | 75,470 | 1,086,768,000 |
| 07/05/2021 | 14,400 | 0.25 ▲ | 1.74 | 14,150 | 15,000 | 13,800 | 514,370 | 7,406,928,000 |
| 06/05/2021 | 14,150 | 0.15 ▲ | 1.06 | 14,000 | 14,450 | 13,700 | 215,000 | 3,042,250,000 |
| 05/05/2021 | 14,000 | 0.90 ▲ | 6.43 | 13,100 | 14,000 | 12,600 | 405,620 | 5,678,680,000 |
| 04/05/2021 | 13,100 | 0.20 ▲ | 1.53 | 12,900 | 13,100 | 12,100 | 53,260 | 697,706,000 |
| 03/05/2021 | 16,150 | 1.05 ▲ | 6.50 | 15,100 | 16,150 | 16,150 | 800 | 12,920,000 |
| 30/04/2021 | 12,900 | -0.05 ▼ | -0.39 | 12,900 | 12,950 | 12,450 | 71,750 | 925,575,000 |
| 29/04/2021 | 12,900 | -0.05 ▼ | -0.39 | 12,900 | 12,950 | 12,450 | 71,750 | 925,575,000 |
| 28/04/2021 | 12,900 | -0.20 ▼ | -1.55 | 13,100 | 13,150 | 12,600 | 53,090 | 684,861,000 |
| 27/04/2021 | 13,100 | -0.30 ▼ | -2.29 | 13,400 | 13,400 | 12,750 | 96,690 | 1,266,639,000 |
| 26/04/2021 | 13,400 | -0.20 ▼ | -1.49 | 13,600 | 13,750 | 13,000 | 164,950 | 2,210,330,000 |
| 23/04/2021 | 13,600 | 0.85 ▲ | 6.25 | 12,750 | 13,600 | 12,000 | 227,000 | 3,087,200,000 |
| 22/04/2021 | 12,750 | -0.55 ▼ | -4.31 | 13,300 | 13,000 | 12,400 | 264,340 | 3,370,335,000 |
| 21/04/2021 | 13,300 | -0.95 ▼ | -7.14 | 14,250 | 14,000 | 13,300 | 158,140 | 2,103,262,000 |
| 20/04/2021 | 13,300 | -0.95 ▼ | -7.14 | 14,250 | 14,000 | 13,300 | 158,140 | 2,103,262,000 |
| 19/04/2021 | 14,250 | -1.05 ▼ | -7.37 | 15,300 | 14,750 | 14,250 | 185,480 | 2,643,090,000 |
| 16/04/2021 | 15,300 | -0.20 ▼ | -1.31 | 15,500 | 15,700 | 14,750 | 121,970 | 1,866,141,000 |
| 15/04/2021 | 15,500 | -0.90 ▼ | -5.81 | 16,400 | 16,850 | 15,400 | 482,740 | 7,482,470,000 |
| 14/04/2021 | 16,400 | 0.90 ▲ | 5.49 | 15,500 | 16,500 | 15,000 | 700,820 | 11,493,448,000 |
| 13/04/2021 | 15,500 | 0.60 ▲ | 3.87 | 14,900 | 15,500 | 14,950 | 192,840 | 2,989,020,000 |
| 12/04/2021 | 14,900 | 4.65 ▲ | 31.21 | 14,800 | 15,100 | 14,700 | 113,030 | 1,684,147,000 |
| 09/04/2021 | 14,800 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,600 | 82,230 | 1,217,004,000 |
| 08/04/2021 | 15,000 | -0.05 ▼ | -0.33 | 15,000 | 15,000 | 14,450 | 123,510 | 1,852,650,000 |
| 07/04/2021 | 15,000 | -0.50 ▼ | -3.33 | 15,000 | 15,050 | 14,300 | 241,700 | 3,625,500,000 |
| 06/04/2021 | 15,000 | -0.15 ▼ | -1.00 | 15,150 | 15,150 | 14,800 | 92,520 | 1,387,800,000 |
| 05/04/2021 | 15,150 | -0.05 ▼ | -0.33 | 15,150 | 15,700 | 15,000 | 90,500 | 1,371,075,000 |
| 02/04/2021 | 15,150 | 0.05 ▲ | 0.33 | 15,100 | 15,200 | 14,500 | 88,890 | 1,346,683,500 |
| 01/04/2021 | 15,100 | -0.25 ▼ | -1.66 | 15,350 | 15,350 | 14,300 | 91,470 | 1,381,197,000 |
| 31/03/2021 | 15,350 | -1.15 ▼ | -7.49 | 16,500 | 16,400 | 15,350 | 119,030 | 1,827,110,500 |
| 30/03/2021 | 16,500 | -0.15 ▼ | -0.91 | 16,650 | 16,500 | 15,500 | 409,990 | 6,764,835,000 |
| 29/03/2021 | 16,650 | -1.25 ▼ | -7.51 | 17,900 | 16,650 | 16,650 | 16,430 | 273,559,500 |
| 26/03/2021 | 17,900 | -1.30 ▼ | -7.26 | 19,200 | 18,000 | 17,900 | 40,520 | 725,308,000 |
| 25/03/2021 | 19,200 | 0.75 ▲ | 3.91 | 18,450 | 19,200 | 17,200 | 353,880 | 6,794,496,000 |
| 24/03/2021 | 18,450 | 1.20 ▲ | 6.50 | 17,250 | 18,450 | 16,100 | 666,650 | 12,299,692,500 |
| 23/03/2021 | 17,250 | 1.00 ▲ | 5.80 | 16,250 | 17,300 | 15,500 | 519,700 | 8,964,825,000 |
| 22/03/2021 | 16,250 | 1.00 ▲ | 6.15 | 15,200 | 16,250 | 15,700 | 200,050 | 3,250,812,500 |
| 19/03/2021 | 15,200 | 0.95 ▲ | 6.25 | 14,250 | 15,200 | 14,350 | 451,480 | 6,862,496,000 |
| 18/03/2021 | 14,250 | 0.90 ▲ | 6.32 | 13,350 | 14,250 | 13,100 | 534,930 | 7,622,752,500 |
| 17/03/2021 | 13,350 | 0.85 ▲ | 6.37 | 12,500 | 13,350 | 12,900 | 308,230 | 4,114,870,500 |
| 16/03/2021 | 12,500 | 0.80 ▲ | 6.40 | 11,700 | 12,500 | 12,100 | 309,600 | 3,870,000,000 |
| 15/03/2021 | 11,700 | 0.75 ▲ | 6.41 | 10,950 | 11,700 | 10,200 | 871,680 | 10,198,656,000 |
| 12/03/2021 | 10,950 | 0.70 ▲ | 6.39 | 10,250 | 10,950 | 10,400 | 460,290 | 5,040,175,500 |
| 11/03/2021 | 10,250 | 0.66 ▲ | 6.44 | 9,590 | 10,250 | 9,800 | 409,650 | 4,198,912,500 |
| 10/03/2021 | 9,590 | 0.62 ▲ | 6.47 | 8,970 | 9,590 | 8,660 | 404,780 | 3,881,840,200 |
| 09/03/2021 | 8,970 | -0.09 ▼ | -1.00 | 9,060 | 9,000 | 8,600 | 135,750 | 1,217,677,500 |
| 08/03/2021 | 9,060 | 0.40 ▲ | 4.42 | 8,660 | 9,250 | 8,670 | 176,280 | 1,597,096,800 |
| 05/03/2021 | 8,660 | 0.56 ▲ | 6.47 | 8,100 | 8,660 | 8,100 | 192,800 | 1,669,648,000 |
| 04/03/2021 | 8,100 | 0.50 ▲ | 6.17 | 7,600 | 8,130 | 7,710 | 349,630 | 2,832,003,000 |
| 03/03/2021 | 7,600 | 0.49 ▲ | 6.45 | 7,110 | 7,600 | 7,110 | 140,560 | 1,068,256,000 |
| 02/03/2021 | 7,110 | 0.01 ▲ | 0.14 | 7,100 | 7,180 | 7,100 | 71,900 | 511,209,000 |
| 01/03/2021 | 7,100 | 0.30 ▲ | 4.23 | 6,800 | 7,150 | 6,900 | 67,760 | 481,096,000 |
| 26/02/2021 | 6,800 | 0.06 ▲ | 0.88 | 6,740 | 6,800 | 6,600 | 20,060 | 136,408,000 |
| 25/02/2021 | 6,740 | 0.01 ▲ | 0.15 | 6,730 | 6,800 | 6,660 | 19,500 | 131,430,000 |
| 24/02/2021 | 6,730 | -0.12 ▼ | -1.78 | 6,850 | 6,890 | 6,660 | 29,770 | 200,352,100 |
| 23/02/2021 | 6,850 | -0.03 ▼ | -0.44 | 6,880 | 6,880 | 6,800 | 24,260 | 166,181,000 |
| 22/02/2021 | 6,880 | 0.08 ▲ | 1.16 | 6,800 | 6,900 | 6,780 | 53,840 | 370,419,200 |
| 19/02/2021 | 6,800 | -0.15 ▼ | -2.21 | 6,950 | 6,950 | 6,620 | 27,460 | 186,728,000 |
| 18/02/2021 | 6,950 | 0.21 ▲ | 3.02 | 6,740 | 7,090 | 6,740 | 57,710 | 401,084,500 |
| 17/02/2021 | 6,740 | 0.44 ▲ | 6.53 | 6,300 | 6,740 | 6,400 | 46,090 | 310,646,600 |
| 10/02/2021 | 6,300 | 0.28 ▲ | 4.44 | 6,020 | 6,320 | 6,030 | 44,130 | 278,019,000 |
| 09/02/2021 | 6,300 | 0.28 ▲ | 4.44 | 6,020 | 6,320 | 6,030 | 44,130 | 278,019,000 |
| 08/02/2021 | 6,020 | -0.09 ▼ | -1.50 | 6,110 | 6,300 | 5,880 | 35,730 | 215,094,600 |
| 05/02/2021 | 6,110 | 0.01 ▲ | 0.16 | 6,100 | 6,150 | 6,080 | 16,260 | 99,348,600 |
| 05/01/2021 | 7,260 | 0.14 ▲ | 1.93 | 7,120 | 7,590 | 7,000 | 31,570 | 229,198,200 |
| 04/01/2021 | 7,120 | 0.25 ▲ | 3.51 | 6,870 | 7,300 | 6,870 | 141,480 | 1,007,337,600 |
| 01/01/2021 | 6,870 | -0.19 ▼ | -2.77 | 7,060 | 7,000 | 6,810 | 847,430 | 5,821,844,100 |
| 31/12/2020 | 6,870 | -0.19 ▼ | -2.77 | 7,060 | 7,000 | 6,810 | 847,430 | 5,821,844,100 |
| 30/12/2020 | 7,060 | 0.25 ▲ | 3.54 | 6,810 | 7,270 | 6,880 | 1,348,710 | 9,521,892,600 |
| 29/12/2020 | 6,810 | 0.40 ▲ | 5.87 | 6,370 | 6,810 | 6,390 | 251,012 | 1,709,391,720 |
| 28/12/2020 | 6,370 | 0.10 ▲ | 1.57 | 6,240 | 6,440 | 6,200 | 175,821 | 1,119,979,770 |
| 27/12/2020 | 6,240 | -0.10 ▼ | -1.60 | 6,300 | 6,300 | 6,150 | 71,878 | 448,518,720 |
| 25/12/2020 | 6,240 | -0.10 ▼ | -1.60 | 6,300 | 6,300 | 6,150 | 71,878 | 448,518,720 |
| 24/12/2020 | 6,300 | 0.00 ■■ | 0.00 | 6,310 | 6,600 | 6,000 | 102,666 | 646,795,800 |
| 23/12/2020 | 6,310 | 0.40 ▲ | 6.34 | 5,900 | 6,310 | 6,000 | 181,512 | 1,145,340,720 |
| 22/12/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,940 | 5,940 | 5,860 | 64,857 | 382,656,300 |
| 21/12/2020 | 5,940 | 0.00 ■■ | 0.00 | 5,950 | 5,990 | 5,900 | 42,754 | 253,958,760 |
| 20/12/2020 | 5,950 | 0.00 ■■ | 0.00 | 5,960 | 5,960 | 5,900 | 21,746 | 129,388,700 |
| 18/12/2020 | 5,950 | 0.00 ■■ | 0.00 | 5,960 | 5,960 | 5,900 | 21,746 | 129,388,700 |
| 17/12/2020 | 5,960 | 0.10 ▲ | 1.68 | 5,870 | 5,990 | 5,860 | 45,963 | 273,939,480 |
| 16/12/2020 | 5,870 | 0.00 ■■ | 0.00 | 5,820 | 5,980 | 5,860 | 54,383 | 319,228,210 |
| 15/12/2020 | 5,820 | -0.10 ▼ | -1.72 | 5,900 | 6,000 | 5,820 | 55,608 | 323,638,560 |
| 14/12/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,950 | 5,860 | 39,134 | 230,890,600 |
| 13/12/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,950 | 5,860 | 23,009 | 135,753,100 |
| 11/12/2020 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,950 | 5,860 | 23,009 | 135,753,100 |
| 10/12/2020 | 5,900 | -0.10 ▼ | -1.69 | 5,990 | 6,040 | 5,900 | 34,716 | 204,824,400 |
| 09/12/2020 | 5,990 | 0.00 ■■ | 0.00 | 5,940 | 6,010 | 5,910 | 51,287 | 307,209,130 |
| 08/12/2020 | 5,940 | -0.10 ▼ | -1.68 | 6,000 | 6,040 | 5,900 | 43,344 | 257,463,360 |
| 07/12/2020 | 6,000 | 0.10 ▲ | 1.67 | 5,880 | 6,080 | 5,890 | 60,419 | 362,514,000 |
| 04/12/2020 | 5,810 | 0.03 ▲ | 0.52 | 5,810 | 5,850 | 5,770 | 366,410 | 2,128,842,100 |
| 03/12/2020 | 5,810 | 0.00 ■■ | 0.00 | 5,810 | 5,830 | 5,650 | 28,524 | 165,724,440 |
| 02/12/2020 | 5,810 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,720 | 57,159 | 332,093,790 |
| 01/12/2020 | 5,800 | -0.10 ▼ | -1.72 | 5,890 | 5,850 | 5,640 | 39,981 | 231,889,800 |
| 30/11/2020 | 5,810 | -0.25 ▼ | -4.30 | 6,060 | 6,190 | 5,810 | 563,810 | 3,275,736,100 |
| 27/11/2020 | 5,810 | -0.25 ▼ | -4.30 | 6,060 | 6,190 | 5,810 | 563,810 | 3,275,736,100 |
| 26/11/2020 | 6,060 | 0.37 ▲ | 6.11 | 5,690 | 6,080 | 5,540 | 1,134,600 | 6,875,676,000 |
| 25/11/2020 | 5,690 | -0.26 ▼ | -4.57 | 5,950 | 5,850 | 5,660 | 663,650 | 3,776,168,500 |
| 24/11/2020 | 5,950 | -0.05 ▼ | -0.84 | 6,000 | 6,000 | 5,800 | 564,360 | 3,357,942,000 |
| 23/11/2020 | 6,000 | -0.23 ▼ | -3.83 | 6,230 | 6,200 | 5,890 | 1,363,270 | 8,179,620,000 |
| 20/11/2020 | 6,230 | 0.40 ▲ | 6.42 | 5,830 | 6,230 | 6,050 | 301,845 | 1,880,494,350 |
| 19/11/2020 | 5,830 | 0.40 ▲ | 6.86 | 5,450 | 5,830 | 5,830 | 49,030 | 285,844,900 |
| 18/11/2020 | 5,450 | 0.35 ▲ | 6.42 | 5,100 | 5,450 | 5,070 | 1,367,280 | 7,451,676,000 |
| 17/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,140 | 5,050 | 22,587 | 115,193,700 |
| 16/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,180 | 5,070 | 19,369 | 98,781,900 |
| 13/11/2020 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,150 | 4,870 | 60,172 | 306,877,200 |
| 12/11/2020 | 5,000 | 0.00 ■■ | 0.00 | 5,040 | 5,040 | 4,990 | 23,004 | 115,020,000 |
| 11/11/2020 | 5,040 | -0.10 ▼ | -1.98 | 5,100 | 5,160 | 5,020 | 11,845 | 59,698,800 |
| 10/11/2020 | 5,100 | 0.00 ■■ | 0.00 | 5,130 | 5,190 | 5,000 | 30,864 | 157,406,400 |
| 09/11/2020 | 5,130 | -0.10 ▼ | -1.95 | 5,190 | 5,190 | 5,100 | 24,528 | 125,828,640 |
| 06/11/2020 | 5,190 | 0.00 ■■ | 0.00 | 5,210 | 5,200 | 5,110 | 14,290 | 74,165,100 |
| 05/11/2020 | 5,210 | 0.00 ■■ | 0.00 | 5,210 | 5,240 | 5,110 | 18,258 | 95,124,180 |
| 04/11/2020 | 5,210 | 0.00 ■■ | 0.00 | 5,210 | 5,280 | 5,160 | 16,575 | 86,355,750 |
| 03/11/2020 | 5,210 | 0.00 ■■ | 0.00 | 5,190 | 5,300 | 5,180 | 11,291 | 58,826,110 |
| 02/11/2020 | 5,190 | 0.10 ▲ | 1.93 | 5,070 | 5,300 | 5,040 | 13,633 | 70,755,270 |
| 30/10/2020 | 5,070 | 0.00 ■■ | 0.00 | 5,030 | 5,100 | 5,000 | 16,955 | 85,961,850 |
| 29/10/2020 | 5,030 | 0.10 ▲ | 1.99 | 4,940 | 5,150 | 4,700 | 32,404 | 162,992,120 |
| 28/10/2020 | 4,940 | -0.30 ▼ | -6.07 | 5,250 | 5,250 | 4,920 | 52,133 | 257,537,020 |
| 27/10/2020 | 5,250 | -0.30 ▼ | -5.71 | 5,520 | 5,520 | 5,250 | 41,551 | 218,142,750 |
| 26/10/2020 | 5,520 | -0.10 ▼ | -1.81 | 5,630 | 5,690 | 5,520 | 26,283 | 145,082,160 |
| 25/10/2020 | 5,630 | 0.00 ■■ | 0.00 | 5,620 | 5,650 | 5,580 | 42,812 | 241,031,560 |
| 23/10/2020 | 5,630 | 0.00 ■■ | 0.00 | 5,620 | 5,650 | 5,580 | 42,812 | 241,031,560 |
| 22/10/2020 | 5,620 | -0.10 ▼ | -1.78 | 5,680 | 5,700 | 5,600 | 31,641 | 177,822,420 |
| 21/10/2020 | 5,680 | -0.10 ▼ | -1.76 | 5,750 | 5,800 | 5,640 | 22,119 | 125,635,920 |
| 20/10/2020 | 5,750 | 0.20 ▲ | 3.48 | 5,580 | 5,800 | 5,600 | 36,016 | 207,092,000 |
| 19/10/2020 | 5,580 | 0.00 ■■ | 0.00 | 5,590 | 5,800 | 5,580 | 45,687 | 254,933,460 |
| 16/10/2020 | 5,590 | -0.20 ▼ | -3.58 | 5,750 | 5,750 | 5,470 | 111,222 | 621,730,980 |
| 15/10/2020 | 5,750 | -0.20 ▼ | -3.48 | 5,950 | 5,950 | 5,750 | 928,390 | 5,338,242,500 |
| 14/10/2020 | 5,950 | -0.10 ▼ | -1.68 | 6,070 | 6,100 | 5,950 | 43,244 | 257,301,800 |
| 13/10/2020 | 6,070 | 0.00 ■■ | 0.00 | 6,080 | 6,100 | 5,960 | 60,734 | 368,655,380 |
| 12/10/2020 | 6,080 | -0.10 ▼ | -1.64 | 6,190 | 6,250 | 6,060 | 57,008 | 346,608,640 |
| 09/10/2020 | 6,190 | 0.00 ■■ | 0.00 | 6,180 | 6,250 | 6,120 | 46,843 | 289,958,170 |
| 08/10/2020 | 6,180 | -0.10 ▼ | -1.62 | 6,270 | 6,300 | 6,110 | 39,842 | 246,223,560 |
| 07/10/2020 | 6,270 | 0.10 ▲ | 1.59 | 6,140 | 6,320 | 6,050 | 129,297 | 810,692,190 |
| 06/10/2020 | 6,140 | 0.10 ▲ | 1.63 | 6,060 | 6,160 | 6,070 | 104,156 | 639,517,840 |
| 05/10/2020 | 6,060 | 0.00 ■■ | 0.00 | 6,100 | 6,140 | 6,020 | 49,488 | 299,897,280 |
| 02/10/2020 | 6,100 | 0.10 ▲ | 1.64 | 5,980 | 6,320 | 5,980 | 189,838 | 1,158,011,800 |
| 01/10/2020 | 5,980 | 0.40 ▲ | 6.69 | 5,590 | 5,980 | 5,800 | 98,082 | 586,530,360 |
| 30/09/2020 | 5,590 | 0.00 ■■ | 0.00 | 5,550 | 5,590 | 5,410 | 42,334 | 236,647,060 |
| 29/09/2020 | 5,550 | -0.20 ▼ | -3.60 | 5,760 | 5,800 | 5,490 | 91,465 | 507,630,750 |
| 28/09/2020 | 5,760 | -0.20 ▼ | -3.47 | 5,920 | 5,980 | 5,760 | 64,660 | 372,441,600 |
| 25/09/2020 | 5,920 | 0.00 ■■ | 0.00 | 5,900 | 6,050 | 5,800 | 47,753 | 282,697,760 |
| 24/09/2020 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,850 | 78,387 | 462,483,300 |
| 23/09/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,040 | 6,100 | 5,950 | 61,954 | 371,724,000 |
| 22/09/2020 | 6,040 | -0.10 ▼ | -1.66 | 6,100 | 6,120 | 6,030 | 49,044 | 296,225,760 |
| 21/09/2020 | 6,100 | 0.10 ▲ | 1.64 | 6,000 | 6,190 | 6,020 | 64,770 | 395,097,000 |
| 18/09/2020 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 5,960 | 63,563 | 381,378,000 |
| 17/09/2020 | 6,000 | -0.20 ▼ | -3.33 | 6,170 | 6,150 | 5,970 | 119,471 | 716,826,000 |
| 16/09/2020 | 6,170 | -0.40 ▼ | -6.48 | 6,600 | 6,500 | 6,170 | 125,856 | 776,531,520 |
| 15/09/2020 | 6,600 | 0.30 ▲ | 4.55 | 6,310 | 6,700 | 6,450 | 164,467 | 1,085,482,200 |
| 14/09/2020 | 6,310 | 0.40 ▲ | 6.34 | 5,900 | 6,310 | 5,900 | 134,451 | 848,385,810 |
| 11/09/2020 | 5,900 | -0.10 ▼ | -1.69 | 6,000 | 5,980 | 5,660 | 253,798 | 1,497,408,200 |
| 10/09/2020 | 6,000 | -0.20 ▼ | -3.33 | 6,240 | 6,400 | 6,000 | 67,071 | 402,426,000 |
| 09/09/2020 | 6,240 | -0.36 ▼ | -5.77 | 6,600 | 6,790 | 6,140 | 1,162,290 | 7,252,689,600 |
| 08/09/2020 | 6,600 | 0.00 ■■ | 0.00 | 6,570 | 7,020 | 6,120 | 498,839 | 3,292,337,400 |
| 07/09/2020 | 6,570 | -0.50 ▼ | -7.61 | 7,060 | 6,570 | 6,570 | 15,876 | 104,305,320 |
| 04/09/2020 | 7,060 | -0.50 ▼ | -7.08 | 7,590 | 7,060 | 7,060 | 5,408 | 38,180,480 |
| 03/09/2020 | 7,590 | -0.60 ▼ | -7.91 | 8,160 | 7,590 | 7,590 | 8,078 | 61,312,020 |
| 02/09/2020 | 8,160 | -0.60 ▼ | -7.35 | 8,770 | 8,160 | 8,160 | 92,252 | 752,776,320 |
| 01/09/2020 | 8,160 | -0.60 ▼ | -7.35 | 8,770 | 8,160 | 8,160 | 92,252 | 752,776,320 |
| 31/08/2020 | 8,770 | -0.70 ▼ | -7.98 | 9,420 | 9,420 | 8,770 | 224,931 | 1,972,644,870 |
| 29/08/2020 | 9,420 | 0.60 ▲ | 6.37 | 8,850 | 9,430 | 8,500 | 298,946 | 2,816,071,320 |
| 28/08/2020 | 9,420 | 0.60 ▲ | 6.37 | 8,850 | 9,430 | 8,500 | 298,946 | 2,816,071,320 |
| 27/08/2020 | 8,850 | 0.60 ▲ | 6.78 | 8,280 | 8,850 | 8,350 | 248,490 | 2,199,136,500 |
| 26/08/2020 | 8,280 | 0.50 ▲ | 6.04 | 7,740 | 8,280 | 7,300 | 327,705 | 2,713,397,400 |
| 25/08/2020 | 7,740 | 0.50 ▲ | 6.46 | 7,240 | 7,740 | 7,700 | 132,700 | 1,027,098,000 |
| 24/08/2020 | 7,240 | 0.50 ▲ | 6.91 | 6,770 | 7,240 | 6,950 | 171,774 | 1,243,643,760 |
| 21/08/2020 | 6,770 | 0.40 ▲ | 5.91 | 6,330 | 6,770 | 6,100 | 600,393 | 4,064,660,610 |
| 20/08/2020 | 6,330 | 0.40 ▲ | 6.32 | 5,920 | 6,330 | 6,330 | 32,829 | 207,807,570 |
| 19/08/2020 | 5,920 | 0.40 ▲ | 6.76 | 5,540 | 5,920 | 5,920 | 81,016 | 479,614,720 |
| 18/08/2020 | 5,540 | 0.40 ▲ | 7.22 | 5,180 | 5,540 | 5,540 | 206,607 | 1,144,602,780 |
| 17/08/2020 | 5,180 | 0.30 ▲ | 5.79 | 4,850 | 5,180 | 5,000 | 289,150 | 1,497,797,000 |
| 14/08/2020 | 4,850 | 0.30 ▲ | 6.19 | 4,540 | 4,850 | 4,230 | 192,576 | 933,993,600 |
| 13/08/2020 | 4,540 | 0.30 ▲ | 6.61 | 4,250 | 4,540 | 4,540 | 110,089 | 499,804,060 |
| 12/08/2020 | 4,250 | 0.30 ▲ | 7.06 | 3,980 | 4,250 | 4,240 | 85,366 | 362,805,500 |
| 11/08/2020 | 3,980 | 0.30 ▲ | 7.54 | 3,720 | 3,980 | 3,970 | 78,363 | 311,884,740 |
| 10/08/2020 | 3,720 | 0.20 ▲ | 5.38 | 3,480 | 3,720 | 3,720 | 13,431 | 49,963,320 |
| 09/08/2020 | 3,480 | 0.20 ▲ | 5.75 | 3,260 | 3,480 | 3,340 | 56,949 | 198,182,520 |
| 07/08/2020 | 3,480 | 0.20 ▲ | 5.75 | 3,260 | 3,480 | 3,340 | 56,949 | 198,182,520 |
| 06/08/2020 | 3,260 | 0.20 ▲ | 6.13 | 3,050 | 3,260 | 2,990 | 120,286 | 392,132,360 |
| 05/08/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,030 | 3,050 | 3,000 | 8,825 | 26,916,250 |
| 04/08/2020 | 3,030 | 0.00 ■■ | 0.00 | 3,030 | 3,040 | 2,930 | 2,920 | 8,847,600 |
| 03/08/2020 | 3,030 | 0.00 ■■ | 0.00 | 3,000 | 3,060 | 2,950 | 1,567 | 4,748,010 |
| 02/08/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,020 | 3,020 | 2,950 | 922 | 2,766,000 |
| 31/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,020 | 3,020 | 2,950 | 922 | 2,766,000 |
| 30/07/2020 | 3,020 | 0.10 ▲ | 3.31 | 2,930 | 3,020 | 2,930 | 7,113 | 21,481,260 |
| 29/07/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 2,990 | 2,850 | 1,416 | 4,148,880 |
| 28/07/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,900 | 2,930 | 2,850 | 2,320 | 6,797,600 |
| 27/07/2020 | 2,900 | -0.10 ▼ | -3.45 | 2,950 | 2,940 | 2,870 | 10,668 | 30,937,200 |
| 26/07/2020 | 2,950 | -0.10 ▼ | -3.39 | 3,020 | 3,040 | 2,920 | 3,824 | 11,280,800 |
| 24/07/2020 | 2,950 | -0.10 ▼ | -3.39 | 3,020 | 3,040 | 2,920 | 3,824 | 11,280,800 |
| 23/07/2020 | 3,020 | 0.00 ■■ | 0.00 | 3,050 | 3,060 | 3,010 | 7,513 | 22,689,260 |
| 22/07/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,020 | 3,050 | 3,010 | 3,942 | 12,023,100 |
| 21/07/2020 | 3,020 | 0.00 ■■ | 0.00 | 3,050 | 3,020 | 2,990 | 3,108 | 9,386,160 |
| 20/07/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,070 | 3,070 | 3,000 | 2,424 | 7,393,200 |
| 17/07/2020 | 3,070 | 0.00 ■■ | 0.00 | 3,070 | 3,080 | 3,020 | 8,207 | 25,195,490 |
| 16/07/2020 | 3,070 | 0.00 ■■ | 0.00 | 3,070 | 3,070 | 3,010 | 3,870 | 11,880,900 |
| 15/07/2020 | 3,070 | 0.10 ▲ | 3.26 | 3,010 | 3,090 | 3,000 | 5,380 | 16,516,600 |
| 14/07/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,050 | 3,090 | 2,990 | 1,622 | 4,882,220 |
| 13/07/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,050 | 3,080 | 3,000 | 2,266 | 6,911,300 |
| 11/07/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,080 | 3,100 | 3,000 | 2,760 | 8,418,000 |
| 10/07/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,080 | 3,100 | 3,000 | 2,760 | 8,418,000 |
| 09/07/2020 | 3,080 | 0.10 ▲ | 3.25 | 2,950 | 3,150 | 2,950 | 14,940 | 46,015,200 |
| 08/07/2020 | 2,950 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,950 | 2,475 | 7,301,250 |
| 07/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 2,990 | 3,060 | 2,950 | 2,420 | 7,260,000 |
| 06/07/2020 | 2,990 | 0.00 ■■ | 0.00 | 3,010 | 3,000 | 2,940 | 8,726 | 26,090,740 |
| 04/07/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,000 | 3,050 | 2,980 | 1,524 | 4,587,240 |
| 03/07/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,000 | 3,050 | 2,980 | 1,524 | 4,587,240 |
| 02/07/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,040 | 3,030 | 2,960 | 2,389 | 7,167,000 |
| 01/07/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,040 | 3,060 | 2,960 | 1,206 | 3,666,240 |
| 30/06/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,000 | 3,060 | 2,950 | 1,049 | 3,188,960 |
| 29/06/2020 | 3,000 | -0.10 ▼ | -3.33 | 3,090 | 3,090 | 3,000 | 2,510 | 7,530,000 |
| 28/06/2020 | 3,090 | 0.03 ▲ | 0.97 | 3,060 | 3,140 | 3,050 | 40,160 | 124,094,400 |
| 26/06/2020 | 3,090 | 0.03 ▲ | 0.97 | 3,060 | 3,140 | 3,050 | 40,160 | 124,094,400 |
| 25/06/2020 | 3,060 | 0.00 ■■ | 0.00 | 3,110 | 3,100 | 3,010 | 7,572 | 23,170,320 |
| 24/06/2020 | 3,110 | -0.10 ▼ | -3.22 | 3,170 | 3,150 | 3,050 | 11,268 | 35,043,480 |
| 23/06/2020 | 3,170 | -0.30 ▼ | -9.46 | 3,480 | 3,270 | 3,160 | 16,772 | 53,167,240 |
| 22/06/2020 | 3,480 | 0.00 ■■ | 0.00 | 3,460 | 3,520 | 3,430 | 13,708 | 47,703,840 |
| 19/06/2020 | 3,460 | 0.00 ■■ | 0.00 | 3,430 | 3,490 | 3,350 | 11,370 | 39,340,200 |
| 18/06/2020 | 3,430 | 0.00 ■■ | 0.00 | 3,400 | 3,470 | 3,330 | 4,521 | 15,507,030 |
| 17/06/2020 | 3,400 | -0.09 ▼ | -2.65 | 3,490 | 3,540 | 3,350 | 146,350 | 497,590,000 |
| 16/06/2020 | 3,490 | 0.10 ▲ | 2.87 | 3,420 | 3,500 | 3,360 | 9,478 | 33,078,220 |
| 15/06/2020 | 3,420 | -0.10 ▼ | -2.92 | 3,560 | 3,600 | 3,380 | 7,818 | 26,737,560 |
| 12/06/2020 | 3,560 | -0.20 ▼ | -5.62 | 3,710 | 3,650 | 3,460 | 12,710 | 45,247,600 |
| 11/06/2020 | 3,710 | 0.00 ■■ | 0.00 | 3,690 | 3,790 | 3,650 | 22,004 | 81,634,840 |
| 10/06/2020 | 3,690 | 0.20 ▲ | 5.42 | 3,450 | 3,690 | 3,480 | 70,144 | 258,831,360 |
| 09/06/2020 | 3,450 | 0.10 ▲ | 2.90 | 3,320 | 3,450 | 3,300 | 12,524 | 43,207,800 |
| 08/06/2020 | 3,320 | 0.10 ▲ | 3.01 | 3,190 | 3,320 | 3,200 | 16,462 | 54,653,840 |
| 06/06/2020 | 3,190 | 0.00 ■■ | 0.00 | 3,180 | 3,200 | 3,170 | 2,149 | 6,855,310 |
| 05/06/2020 | 3,190 | 0.00 ■■ | 0.00 | 3,180 | 3,200 | 3,170 | 2,149 | 6,855,310 |
| 04/06/2020 | 3,180 | 0.00 ■■ | 0.00 | 3,150 | 3,200 | 3,140 | 4,770 | 15,168,600 |
| 03/06/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,170 | 3,150 | 3,110 | 4,992 | 15,724,800 |
| 02/06/2020 | 3,170 | 0.00 ■■ | 0.00 | 3,180 | 3,200 | 3,100 | 5,252 | 16,648,840 |
| 01/06/2020 | 3,180 | 0.00 ■■ | 0.00 | 3,150 | 3,180 | 3,150 | 4,804 | 15,276,720 |
| 31/05/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,150 | 3,150 | 3,120 | 1,082 | 3,408,300 |
| 29/05/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,150 | 3,150 | 3,120 | 1,082 | 3,408,300 |
| 28/05/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,170 | 3,160 | 3,110 | 2,457 | 7,739,550 |
| 27/05/2020 | 3,170 | 0.00 ■■ | 0.00 | 3,160 | 3,200 | 3,160 | 2,090 | 6,625,300 |
| 26/05/2020 | 3,160 | 0.00 ■■ | 0.00 | 3,130 | 3,170 | 3,100 | 1,316 | 4,158,560 |
| 25/05/2020 | 3,130 | 0.00 ■■ | 0.00 | 3,140 | 3,140 | 3,080 | 3,155 | 9,875,150 |
| 24/05/2020 | 3,140 | 0.00 ■■ | 0.00 | 3,150 | 3,150 | 3,120 | 1,352 | 4,245,280 |
| 22/05/2020 | 3,140 | 0.00 ■■ | 0.00 | 3,150 | 3,150 | 3,120 | 1,352 | 4,245,280 |
| 21/05/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,150 | 3,180 | 3,130 | 6,552 | 20,638,800 |
| 20/05/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,150 | 3,190 | 3,080 | 822 | 2,589,300 |
| 19/05/2020 | 3,150 | 0.00 ■■ | 0.00 | 3,140 | 3,200 | 3,120 | 6,359 | 20,030,850 |
| 18/05/2020 | 3,140 | 0.10 ▲ | 3.18 | 3,080 | 3,230 | 3,020 | 14,755 | 46,330,700 |
| 17/05/2020 | 3,080 | 0.00 ■■ | 0.00 | 3,080 | 3,090 | 3,040 | 6,485 | 19,973,800 |
| 15/05/2020 | 3,080 | 0.00 ■■ | 0.00 | 3,080 | 3,090 | 3,040 | 6,485 | 19,973,800 |
| 14/05/2020 | 3,080 | 0.00 ■■ | 0.00 | 3,060 | 3,080 | 3,000 | 4,406 | 13,570,480 |
| 13/05/2020 | 3,060 | 0.00 ■■ | 0.00 | 3,050 | 3,100 | 2,980 | 2,886 | 8,831,160 |
| 12/05/2020 | 3,050 | 0.00 ■■ | 0.00 | 3,000 | 3,050 | 2,990 | 7,242 | 22,088,100 |
| 11/05/2020 | 3,000 | 0.00 ■■ | 0.00 | 2,970 | 3,000 | 2,970 | 1,212 | 3,636,000 |
| 10/05/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,990 | 2,990 | 2,900 | 6,619 | 19,658,430 |
| 08/05/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,990 | 2,990 | 2,900 | 6,619 | 19,658,430 |
| 07/05/2020 | 2,990 | 0.00 ■■ | 0.00 | 3,000 | 3,000 | 2,900 | 7,624 | 22,795,760 |
| 06/05/2020 | 3,000 | 0.00 ■■ | 0.00 | 3,040 | 3,020 | 3,000 | 2,328 | 6,984,000 |
| 05/05/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,000 | 3,070 | 2,970 | 10,089 | 30,670,560 |
| 04/05/2020 | 3,000 | 0.10 ▲ | 3.33 | 2,920 | 3,050 | 2,880 | 15,638 | 46,914,000 |
| 01/05/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,910 | 2,920 | 2,890 | 871 | 2,543,320 |
| 30/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,910 | 2,920 | 2,890 | 871 | 2,543,320 |
| 29/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,910 | 2,920 | 2,890 | 871 | 2,543,320 |
| 28/04/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,910 | 2,920 | 2,890 | 1,906 | 5,546,460 |
| 27/04/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,910 | 2,920 | 2,900 | 2,624 | 7,635,840 |
| 26/04/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,910 | 2,930 | 2,890 | 2,592 | 7,542,720 |
| 24/04/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,910 | 2,930 | 2,890 | 2,592 | 7,542,720 |
| 23/04/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,890 | 2,920 | 2,900 | 1,162 | 3,381,420 |
| 22/04/2020 | 2,890 | 0.00 ■■ | 0.00 | 2,880 | 2,900 | 2,850 | 4,125 | 11,921,250 |
| 21/04/2020 | 2,880 | 0.00 ■■ | 0.00 | 2,920 | 2,920 | 2,870 | 6,594 | 18,990,720 |
| 20/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,920 | 2,930 | 2,880 | 9,787 | 28,578,040 |
| 19/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,920 | 2,940 | 2,890 | 12,882 | 37,615,440 |
| 17/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,920 | 2,940 | 2,890 | 12,882 | 37,615,440 |
| 16/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,920 | 2,920 | 2,870 | 3,273 | 9,557,160 |
| 15/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,910 | 2,930 | 2,860 | 4,892 | 14,284,640 |
| 14/04/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,930 | 2,950 | 2,890 | 2,749 | 7,999,590 |
| 13/04/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 2,950 | 2,890 | 3,136 | 9,188,480 |
| 12/04/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 2,930 | 2,850 | 1,735 | 5,083,550 |
| 10/04/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 2,930 | 2,850 | 1,735 | 5,083,550 |
| 09/04/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,900 | 2,950 | 2,890 | 8,490 | 24,875,700 |
| 08/04/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,940 | 2,940 | 2,880 | 1,499 | 4,347,100 |
| 07/04/2020 | 2,940 | 0.00 ■■ | 0.00 | 2,920 | 2,940 | 2,830 | 3,459 | 10,169,460 |
| 06/04/2020 | 2,920 | 0.00 ■■ | 0.00 | 2,900 | 2,940 | 2,800 | 5,280 | 15,417,600 |
| 03/04/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,940 | 2,800 | 1,495 | 4,335,500 |
| 02/04/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,850 | 2,900 | 2,750 | 1,088 | 3,155,200 |
| 01/04/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,850 | 2,900 | 2,750 | 1,088 | 3,155,200 |
| 31/03/2020 | 2,850 | -0.10 ▼ | -3.51 | 2,920 | 3,000 | 2,800 | 3,724 | 10,613,400 |
| 30/03/2020 | 2,920 | -0.10 ▼ | -3.42 | 2,990 | 2,990 | 2,800 | 637 | 1,860,040 |
| 29/03/2020 | 2,990 | 0.00 ■■ | 0.00 | 2,990 | 2,990 | 2,820 | 4,494 | 13,437,060 |
| 27/03/2020 | 2,990 | 0.00 ■■ | 0.00 | 2,990 | 2,990 | 2,820 | 4,494 | 13,437,060 |
| 26/03/2020 | 2,990 | 0.00 ■■ | 0.00 | 3,010 | 3,010 | 2,850 | 1,063 | 3,178,370 |
| 25/03/2020 | 3,010 | 0.00 ■■ | 0.00 | 3,020 | 3,020 | 2,950 | 435 | 1,309,350 |
| 24/03/2020 | 3,020 | 0.10 ▲ | 3.31 | 2,940 | 3,020 | 2,830 | 600 | 1,812,000 |
| 23/03/2020 | 2,940 | 0.00 ■■ | 0.00 | 2,970 | 3,040 | 2,790 | 2,376 | 6,985,440 |
| 22/03/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,970 | 3,000 | 2,900 | 5,001 | 14,852,970 |
| 20/03/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,970 | 3,000 | 2,900 | 5,001 | 14,852,970 |
| 19/03/2020 | 2,970 | 0.00 ■■ | 0.00 | 3,020 | 3,030 | 2,870 | 7,087 | 21,048,390 |
| 18/03/2020 | 3,020 | 0.10 ▲ | 3.31 | 2,960 | 3,020 | 2,900 | 2,451 | 7,402,020 |
| 17/03/2020 | 2,960 | 0.00 ■■ | 0.00 | 3,000 | 2,990 | 2,860 | 133 | 393,680 |
| 16/03/2020 | 3,000 | -0.01 ▼ | -0.33 | 3,000 | 3,000 | 2,850 | 17,290 | 51,870,000 |
| 14/03/2020 | 3,000 | -0.05 ▼ | -1.67 | 3,000 | 3,000 | 2,800 | 126,640 | 379,920,000 |
| 13/03/2020 | 3,000 | -0.05 ▼ | -1.67 | 3,000 | 3,000 | 2,800 | 126,640 | 379,920,000 |
| 12/03/2020 | 3,000 | -0.08 ▼ | -2.67 | 3,080 | 3,080 | 2,930 | 98,640 | 295,920,000 |
| 11/03/2020 | 3,080 | -0.02 ▼ | -0.65 | 3,100 | 3,200 | 3,040 | 54,710 | 168,506,800 |
| 10/03/2020 | 3,100 | 0.00 ■■ | 0.00 | 3,060 | 3,160 | 2,900 | 5,791 | 17,952,100 |
| 09/03/2020 | 3,060 | -0.20 ▼ | -6.54 | 3,240 | 3,220 | 3,020 | 15,066 | 46,101,960 |
| 06/03/2020 | 3,240 | -0.10 ▼ | -3.09 | 3,300 | 3,250 | 3,180 | 6,806 | 22,051,440 |
| 05/03/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,320 | 3,350 | 3,300 | 1,615 | 5,329,500 |
| 04/03/2020 | 3,320 | 0.00 ■■ | 0.00 | 3,300 | 3,330 | 3,230 | 770 | 2,556,400 |
| 03/03/2020 | 3,300 | 0.10 ▲ | 3.03 | 3,240 | 3,450 | 3,200 | 3,535 | 11,665,500 |
| 02/03/2020 | 3,240 | 0.00 ■■ | 0.00 | 3,240 | 3,250 | 3,230 | 1,341 | 4,344,840 |
| 28/02/2020 | 3,240 | 0.00 ■■ | 0.00 | 3,280 | 3,290 | 3,150 | 2,282 | 7,393,680 |
| 27/02/2020 | 3,280 | 0.10 ▲ | 3.05 | 3,200 | 3,290 | 3,160 | 8,133 | 26,676,240 |
| 26/02/2020 | 3,200 | -0.10 ▼ | -3.13 | 3,280 | 3,270 | 3,130 | 1,925 | 6,160,000 |
| 25/02/2020 | 3,280 | 0.00 ■■ | 0.00 | 3,300 | 3,290 | 3,200 | 2,404 | 7,885,120 |
| 24/02/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,250 | 514 | 1,696,200 |
| 21/02/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,290 | 3,069 | 10,127,700 |
| 20/02/2020 | 3,300 | -0.10 ▼ | -3.03 | 3,390 | 3,380 | 3,300 | 1,586 | 5,233,800 |
| 19/02/2020 | 3,390 | 0.10 ▲ | 2.95 | 3,290 | 3,400 | 3,290 | 1,859 | 6,302,010 |
| 18/02/2020 | 3,290 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,290 | 1,248 | 4,105,920 |
| 17/02/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,330 | 3,330 | 3,250 | 514 | 1,696,200 |
| 15/02/2020 | 3,330 | 0.00 ■■ | 0.00 | 3,320 | 3,410 | 3,300 | 2,291 | 7,629,030 |
| 14/02/2020 | 3,330 | 0.00 ■■ | 0.00 | 3,320 | 3,410 | 3,300 | 2,291 | 7,629,030 |
| 13/02/2020 | 3,320 | 0.00 ■■ | 0.00 | 3,330 | 3,330 | 3,260 | 1,994 | 6,620,080 |
| 12/02/2020 | 3,330 | 0.10 ▲ | 3.00 | 3,280 | 3,330 | 3,260 | 4,726 | 15,737,580 |
| 11/02/2020 | 3,280 | 0.00 ■■ | 0.00 | 3,300 | 3,330 | 3,260 | 1,570 | 5,149,600 |
| 10/02/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,250 | 3,330 | 3,260 | 679 | 2,240,700 |
| 09/02/2020 | 3,250 | -0.10 ▼ | -3.08 | 3,330 | 3,330 | 3,250 | 923 | 2,999,750 |
| 07/02/2020 | 3,250 | -0.10 ▼ | -3.08 | 3,330 | 3,330 | 3,250 | 923 | 2,999,750 |
| 06/02/2020 | 3,330 | 0.00 ■■ | 0.00 | 3,300 | 3,330 | 3,200 | 1,855 | 6,177,150 |
| 05/02/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,320 | 3,200 | 4,878 | 16,097,400 |
| 04/02/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,270 | 3,300 | 3,290 | 237 | 782,100 |
| 03/02/2020 | 3,270 | -0.10 ▼ | -3.06 | 3,350 | 3,290 | 3,120 | 5,979 | 19,551,330 |
| 02/02/2020 | 3,350 | 0.00 ■■ | 0.00 | 3,350 | 3,400 | 3,300 | 3,202 | 10,726,700 |
| 31/01/2020 | 3,350 | 0.00 ■■ | 0.00 | 3,350 | 3,400 | 3,300 | 3,202 | 10,726,700 |
| 30/01/2020 | 3,350 | -0.10 ▼ | -2.99 | 3,430 | 3,350 | 3,330 | 282 | 944,700 |
| 29/01/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,300 | 3,450 | 3,350 | 1,397 | 4,791,710 |
| 28/01/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,300 | 3,450 | 3,350 | 1,397 | 4,791,710 |
| 27/01/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,300 | 3,450 | 3,350 | 1,397 | 4,791,710 |
| 26/01/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,300 | 3,450 | 3,350 | 1,397 | 4,791,710 |
| 24/01/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,300 | 3,450 | 3,350 | 1,397 | 4,791,710 |
| 23/01/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,300 | 3,450 | 3,350 | 1,397 | 4,791,710 |
| 22/01/2020 | 3,430 | 0.10 ▲ | 2.92 | 3,300 | 3,450 | 3,350 | 1,397 | 4,791,710 |
| 21/01/2020 | 3,300 | -0.10 ▼ | -3.03 | 3,400 | 3,400 | 3,300 | 17,330 | 57,189,000 |
| 20/01/2020 | 3,400 | 0.04 ▲ | 1.18 | 3,360 | 3,410 | 3,330 | 3,470 | 11,798,000 |
| 17/01/2020 | 3,360 | -0.04 ▼ | -1.19 | 3,400 | 3,410 | 3,360 | 10,790 | 36,254,400 |
| 16/01/2020 | 3,400 | -0.04 ▼ | -1.18 | 3,400 | 3,420 | 3,350 | 7,910 | 26,894,000 |
| 15/01/2020 | 3,400 | -0.01 ▼ | -0.29 | 3,410 | 3,400 | 3,340 | 3,390 | 11,526,000 |
| 14/01/2020 | 3,420 | 0.03 ▲ | 0.88 | 3,390 | 3,420 | 3,390 | 50 | 171,000 |
| 13/01/2020 | 3,390 | 0.00 ■■ | 0.00 | 3,440 | 3,400 | 3,350 | 1,707 | 5,786,730 |
| 10/01/2020 | 3,440 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,360 | 276 | 949,440 |
| 09/01/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,350 | 1,034 | 3,515,600 |
| 08/01/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,420 | 3,410 | 3,330 | 216 | 734,400 |
| 07/01/2020 | 3,420 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,340 | 703 | 2,404,260 |
| 06/01/2020 | 3,400 | -0.10 ▼ | -2.94 | 3,450 | 3,400 | 3,330 | 113 | 384,200 |
| 03/01/2020 | 3,450 | 0.00 ■■ | 0.00 | 3,440 | 3,450 | 3,350 | 2,493 | 8,600,850 |
| 02/01/2020 | 3,440 | 0.00 ■■ | 0.00 | 3,440 | 3,440 | 3,390 | 329 | 1,131,760 |
| 31/12/2019 | 3,440 | 0.00 ■■ | 0.00 | 3,430 | 3,440 | 3,390 | 977 | 3,360,880 |
| 30/12/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,390 | 3,450 | 3,340 | 1,110 | 3,807,300 |
| 28/12/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,390 | 3,390 | 3,350 | 693 | 2,349,270 |
| 27/12/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,390 | 3,390 | 3,350 | 693 | 2,349,270 |
| 26/12/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,370 | 3,400 | 3,350 | 427 | 1,447,530 |
| 25/12/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,360 | 3,400 | 3,320 | 1,918 | 6,463,660 |
| 24/12/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,370 | 3,360 | 3,320 | 38 | 127,680 |
| 23/12/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,380 | 3,380 | 3,320 | 495 | 1,668,150 |
| 21/12/2019 | 3,380 | 0.04 ▲ | 1.18 | 3,340 | 3,400 | 3,290 | 55,230 | 186,677,400 |
| 20/12/2019 | 3,380 | 0.04 ▲ | 1.18 | 3,340 | 3,400 | 3,290 | 55,230 | 186,677,400 |
| 19/12/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,330 | 3,380 | 3,330 | 2,559 | 8,547,060 |
| 18/12/2019 | 3,330 | 0.00 ■■ | 0.00 | 3,340 | 3,390 | 3,330 | 1,025 | 3,413,250 |
| 17/12/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,340 | 2,844 | 9,498,960 |
| 16/12/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,410 | 3,350 | 2,646 | 8,943,480 |
| 14/12/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,350 | 3,390 | 3,300 | 3,555 | 12,015,900 |
| 13/12/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,350 | 3,390 | 3,300 | 3,555 | 12,015,900 |
| 12/12/2019 | 3,350 | -0.10 ▼ | -2.99 | 3,440 | 3,410 | 3,350 | 1,565 | 5,242,750 |
| 11/12/2019 | 3,440 | 0.00 ■■ | 0.00 | 3,450 | 3,490 | 3,300 | 609 | 2,094,960 |
| 10/12/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,410 | 3,450 | 3,300 | 2,360 | 8,142,000 |
| 09/12/2019 | 3,410 | -0.20 ▼ | -5.87 | 3,570 | 3,580 | 3,330 | 31,373 | 106,981,930 |
| 06/12/2019 | 3,570 | 0.00 ■■ | 0.00 | 3,570 | 3,570 | 3,520 | 631 | 2,252,670 |
| 05/12/2019 | 3,570 | 0.00 ■■ | 0.00 | 3,560 | 3,600 | 3,500 | 765 | 2,731,050 |
| 04/12/2019 | 3,560 | 0.20 ▲ | 5.62 | 3,330 | 3,560 | 3,330 | 40,184 | 143,055,040 |
| 03/12/2019 | 3,330 | 0.00 ■■ | 0.00 | 3,340 | 3,340 | 3,320 | 1,705 | 5,677,650 |
| 02/12/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,340 | 3,360 | 3,320 | 1,127 | 3,764,180 |
| 29/11/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,340 | 3,340 | 3,330 | 981 | 3,276,540 |
| 28/11/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,340 | 3,360 | 3,330 | 2,368 | 7,909,120 |
| 27/11/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,350 | 3,400 | 3,330 | 1,380 | 4,609,200 |
| 26/11/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,350 | 3,370 | 3,340 | 1,905 | 6,381,750 |
| 25/11/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,350 | 3,390 | 3,330 | 3,145 | 10,535,750 |
| 22/11/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,360 | 3,360 | 3,320 | 3,814 | 12,776,900 |
| 21/11/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,360 | 3,360 | 3,350 | 1,932 | 6,491,520 |
| 20/11/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,340 | 3,360 | 3,320 | 4,376 | 14,703,360 |
| 19/11/2019 | 3,340 | 0.00 ■■ | 0.00 | 3,380 | 3,360 | 3,330 | 4,024 | 13,440,160 |
| 18/11/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,350 | 3,390 | 3,330 | 5,585 | 18,877,300 |
| 15/11/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,340 | 5,201 | 17,423,350 |
| 14/11/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,340 | 4,068 | 13,831,200 |
| 13/11/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,350 | 3,400 | 3,330 | 1,733 | 5,874,870 |
| 12/11/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,350 | 3,410 | 3,340 | 8,971 | 30,052,850 |
| 11/11/2019 | 3,350 | -0.10 ▼ | -2.99 | 3,410 | 3,430 | 3,340 | 4,619 | 15,473,650 |
| 08/11/2019 | 3,410 | 0.00 ■■ | 0.00 | 3,420 | 3,420 | 3,370 | 1,365 | 4,654,650 |
| 07/11/2019 | 3,420 | 0.00 ■■ | 0.00 | 3,430 | 3,430 | 3,350 | 8,757 | 29,948,940 |
| 06/11/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,430 | 3,430 | 3,390 | 333 | 1,142,190 |
| 05/11/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,440 | 3,440 | 3,390 | 940 | 3,224,200 |
| 04/11/2019 | 3,440 | 0.00 ■■ | 0.00 | 3,420 | 3,460 | 3,390 | 625 | 2,150,000 |
| 01/11/2019 | 3,420 | 0.00 ■■ | 0.00 | 3,380 | 3,500 | 3,380 | 827 | 2,828,340 |
| 31/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,400 | 3,420 | 3,380 | 1,507 | 5,093,660 |
| 30/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,420 | 3,380 | 2,143 | 7,286,200 |
| 29/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,420 | 3,420 | 3,400 | 469 | 1,594,600 |
| 28/10/2019 | 3,420 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,400 | 4,602 | 15,738,840 |
| 25/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,360 | 723 | 2,458,200 |
| 24/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,390 | 3,390 | 3,360 | 3,541 | 12,003,990 |
| 23/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,360 | 3,390 | 3,340 | 4,123 | 13,976,970 |
| 22/10/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,380 | 3,380 | 3,350 | 4,297 | 14,437,920 |
| 21/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,390 | 3,390 | 3,340 | 1,787 | 6,040,060 |
| 18/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,380 | 115 | 389,850 |
| 17/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,380 | 3,340 | 1,742 | 5,887,960 |
| 16/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,370 | 3,380 | 3,350 | 2,564 | 8,666,320 |
| 15/10/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,370 | 3,400 | 3,340 | 2,697 | 9,088,890 |
| 14/10/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,380 | 3,410 | 3,370 | 3,140 | 10,581,800 |
| 11/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,360 | 332 | 1,122,160 |
| 10/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,360 | 1,213 | 4,099,940 |
| 09/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,360 | 1,954 | 6,604,520 |
| 08/10/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,370 | 3,380 | 3,350 | 1,076 | 3,636,880 |
| 07/10/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,370 | 3,265 | 11,003,050 |
| 04/10/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,370 | 2,268 | 7,711,200 |
| 03/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,360 | 3,390 | 3,350 | 3,078 | 10,434,420 |
| 02/10/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,360 | 1,404 | 4,717,440 |
| 01/10/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,330 | 427 | 1,447,530 |
| 30/09/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,380 | 3,330 | 353 | 1,193,140 |
| 27/09/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,360 | 3,400 | 3,380 | 683 | 2,308,540 |
| 26/09/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,310 | 3,390 | 3,310 | 594 | 1,995,840 |
| 25/09/2019 | 3,310 | 0.00 ■■ | 0.00 | 3,350 | 3,350 | 3,310 | 706 | 2,336,860 |
| 24/09/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,380 | 3,380 | 3,340 | 221 | 740,350 |
| 23/09/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,380 | 3,330 | 1,124 | 3,799,120 |
| 20/09/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,370 | 3,380 | 3,330 | 32 | 108,160 |
| 19/09/2019 | 3,370 | 0.20 ▲ | 5.93 | 3,210 | 3,370 | 3,290 | 2,050 | 6,908,500 |
| 18/09/2019 | 3,210 | -0.20 ▼ | -6.23 | 3,420 | 3,400 | 3,210 | 8,000 | 25,680,000 |
| 17/09/2019 | 3,420 | 0.00 ■■ | 0.00 | 3,390 | 3,420 | 3,360 | 3,176 | 10,861,920 |
| 16/09/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,390 | 3,390 | 3,380 | 832 | 2,820,480 |
| 13/09/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,360 | 1,189 | 4,030,710 |
| 12/09/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,350 | 2,777 | 9,414,030 |
| 11/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,350 | 7,840 | 26,656,000 |
| 10/09/2019 | 3,370 | -0.03 ▼ | -0.89 | 3,400 | 3,400 | 3,350 | 15,420 | 51,965,400 |
| 09/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,370 | 5,392 | 18,332,800 |
| 06/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,370 | 123 | 418,200 |
| 05/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,420 | 3,360 | 426 | 1,448,400 |
| 04/09/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,370 | 3,420 | 3,350 | 8,286 | 28,172,400 |
| 03/09/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,370 | 3,370 | 3,360 | 4,323 | 14,568,510 |
| 30/08/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,350 | 3,400 | 3,350 | 5,743 | 19,353,910 |
| 29/08/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,370 | 3,370 | 3,350 | 1,582 | 5,299,700 |
| 28/08/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,360 | 3,370 | 3,360 | 828 | 2,790,360 |
| 27/08/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,350 | 3,410 | 3,360 | 698 | 2,345,280 |
| 26/08/2019 | 3,350 | 0.00 ■■ | 0.00 | 3,370 | 3,370 | 3,330 | 4,171 | 13,972,850 |
| 23/08/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,370 | 3,380 | 3,360 | 1,508 | 5,081,960 |
| 22/08/2019 | 3,370 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,350 | 1,736 | 5,850,320 |
| 21/08/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,380 | 3,400 | 3,370 | 767 | 2,607,800 |
| 20/08/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,380 | 914 | 3,089,320 |
| 19/08/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,420 | 3,390 | 417 | 1,417,800 |
| 16/08/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,430 | 3,330 | 5,815 | 19,771,000 |
| 15/08/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,420 | 3,400 | 3,350 | 6,818 | 23,181,200 |
| 14/08/2019 | 3,420 | 0.00 ■■ | 0.00 | 3,440 | 3,450 | 3,400 | 1,320 | 4,514,400 |
| 13/08/2019 | 3,440 | 0.00 ■■ | 0.00 | 3,440 | 3,440 | 3,430 | 104 | 357,760 |
| 12/08/2019 | 3,440 | 0.00 ■■ | 0.00 | 3,390 | 3,440 | 3,390 | 6,245 | 21,482,800 |
| 09/08/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,430 | 3,440 | 3,390 | 1,104 | 3,742,560 |
| 08/08/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,430 | 3,430 | 3,380 | 1,830 | 6,276,900 |
| 07/08/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,410 | 3,440 | 3,380 | 241 | 826,630 |
| 06/08/2019 | 3,410 | 0.00 ■■ | 0.00 | 3,420 | 3,410 | 3,380 | 3,376 | 11,512,160 |
| 05/08/2019 | 3,420 | 0.00 ■■ | 0.00 | 3,450 | 3,480 | 3,410 | 1,167 | 3,991,140 |
| 02/08/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,430 | 3,470 | 3,430 | 1,019 | 3,515,550 |
| 01/08/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,450 | 3,460 | 3,420 | 4,474 | 15,345,820 |
| 31/07/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,480 | 3,480 | 3,430 | 3,615 | 12,471,750 |
| 30/07/2019 | 3,480 | 0.00 ■■ | 0.00 | 3,500 | 3,490 | 3,430 | 997 | 3,469,560 |
| 29/07/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,490 | 3,500 | 3,450 | 2,221 | 7,773,500 |
| 26/07/2019 | 3,490 | 0.00 ■■ | 0.00 | 3,470 | 3,500 | 3,460 | 2,177 | 7,597,730 |
| 25/07/2019 | 3,470 | 0.00 ■■ | 0.00 | 3,490 | 3,510 | 3,450 | 2,329 | 8,081,630 |
| 24/07/2019 | 3,490 | 0.00 ■■ | 0.00 | 3,510 | 3,520 | 3,460 | 6,694 | 23,362,060 |
| 23/07/2019 | 3,510 | 0.00 ■■ | 0.00 | 3,530 | 3,550 | 3,450 | 6,592 | 23,137,920 |
| 22/07/2019 | 3,530 | 0.00 ■■ | 0.00 | 3,550 | 3,550 | 3,450 | 11,094 | 39,161,820 |
| 19/07/2019 | 3,550 | 0.00 ■■ | 0.00 | 3,550 | 3,590 | 3,500 | 2,471 | 8,772,050 |
| 18/07/2019 | 3,550 | 0.00 ■■ | 0.00 | 3,520 | 3,570 | 3,500 | 5,094 | 18,083,700 |
| 17/07/2019 | 3,520 | 0.00 ■■ | 0.00 | 3,520 | 3,600 | 3,510 | 3,353 | 11,802,560 |
| 16/07/2019 | 3,520 | -0.10 ▼ | -2.84 | 3,630 | 3,600 | 3,520 | 1,014 | 3,569,280 |
| 15/07/2019 | 3,630 | 0.10 ▲ | 2.75 | 3,570 | 3,630 | 3,540 | 3,894 | 14,135,220 |
| 12/07/2019 | 3,570 | 0.00 ■■ | 0.00 | 3,570 | 3,590 | 3,530 | 579 | 2,067,030 |
| 11/07/2019 | 3,570 | 0.00 ■■ | 0.00 | 3,560 | 3,570 | 3,520 | 898 | 3,205,860 |
| 10/07/2019 | 3,560 | 0.00 ■■ | 0.00 | 3,560 | 3,580 | 3,500 | 2,639 | 9,394,840 |
| 09/07/2019 | 3,560 | 0.00 ■■ | 0.00 | 3,520 | 3,580 | 3,500 | 422 | 1,502,320 |
| 08/07/2019 | 3,520 | -0.10 ▼ | -2.84 | 3,600 | 3,590 | 3,510 | 3,609 | 12,703,680 |
| 05/07/2019 | 3,600 | 0.00 ■■ | 0.00 | 3,620 | 3,630 | 3,520 | 568 | 2,044,800 |
| 04/07/2019 | 3,620 | 0.00 ■■ | 0.00 | 3,600 | 3,640 | 3,550 | 2,039 | 7,381,180 |
| 03/07/2019 | 3,600 | 0.00 ■■ | 0.00 | 3,610 | 3,610 | 3,520 | 3,173 | 11,422,800 |
| 02/07/2019 | 3,610 | 0.00 ■■ | 0.00 | 3,570 | 3,640 | 3,540 | 2,022 | 7,299,420 |
| 01/07/2019 | 3,570 | 0.10 ▲ | 2.80 | 3,470 | 3,590 | 3,470 | 1,504 | 5,369,280 |
| 28/06/2019 | 3,470 | 0.00 ■■ | 0.00 | 3,460 | 3,530 | 3,420 | 3,176 | 11,020,720 |
| 27/06/2019 | 3,460 | -0.10 ▼ | -2.89 | 3,530 | 3,610 | 3,460 | 9,395 | 32,506,700 |
| 26/06/2019 | 3,530 | -0.10 ▼ | -2.83 | 3,620 | 3,620 | 3,500 | 292 | 1,030,760 |
| 25/06/2019 | 3,620 | 0.00 ■■ | 0.00 | 3,640 | 3,640 | 3,500 | 305 | 1,104,100 |
| 24/06/2019 | 3,640 | 0.10 ▲ | 2.75 | 3,550 | 3,640 | 3,480 | 1,966 | 7,156,240 |
| 21/06/2019 | 3,550 | 0.00 ■■ | 0.00 | 3,560 | 3,600 | 3,480 | 1,642 | 5,829,100 |
| 20/06/2019 | 3,560 | 0.00 ■■ | 0.00 | 3,560 | 3,620 | 3,460 | 2,677 | 9,530,120 |
| 19/06/2019 | 3,560 | 0.00 ■■ | 0.00 | 3,560 | 3,590 | 3,460 | 1,063 | 3,784,280 |
| 18/06/2019 | 3,560 | 0.10 ▲ | 2.81 | 3,460 | 3,570 | 3,460 | 647 | 2,303,320 |
| 17/06/2019 | 3,460 | -0.20 ▼ | -5.78 | 3,630 | 3,700 | 3,380 | 21,402 | 74,050,920 |
| 16/06/2019 | 3,630 | 0.00 ■■ | 0.00 | 3,620 | 3,720 | 3,550 | 4,501 | 16,338,630 |
| 14/06/2019 | 3,630 | 0.00 ■■ | 0.00 | 3,620 | 3,720 | 3,550 | 4,501 | 16,338,630 |
| 13/06/2019 | 3,620 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,520 | 2,219 | 8,032,780 |
| 11/06/2019 | 3,550 | 0.00 ■■ | 0.00 | 3,530 | 3,570 | 3,480 | 4,131 | 14,665,050 |
| 10/06/2019 | 3,530 | 0.00 ■■ | 0.00 | 3,540 | 3,570 | 3,500 | 2,408 | 8,500,240 |
| 09/06/2019 | 3,540 | 0.00 ■■ | 0.00 | 3,530 | 3,560 | 3,460 | 2,573 | 9,108,420 |
| 07/06/2019 | 3,540 | 0.00 ■■ | 0.00 | 3,530 | 3,560 | 3,460 | 2,573 | 9,108,420 |
| 06/06/2019 | 3,530 | 0.10 ▲ | 2.83 | 3,470 | 3,550 | 3,410 | 4,621 | 16,312,130 |
| 05/06/2019 | 3,470 | 0.00 ■■ | 0.00 | 3,470 | 3,490 | 3,340 | 3,367 | 11,683,490 |
| 04/06/2019 | 3,470 | 0.00 ■■ | 0.00 | 3,500 | 3,540 | 3,360 | 1,446 | 5,017,620 |
| 03/06/2019 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,410 | 977 | 3,419,500 |
| 02/06/2019 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,600 | 3,410 | 10,289 | 36,011,500 |
| 31/05/2019 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,600 | 3,410 | 10,289 | 36,011,500 |
| 30/05/2019 | 3,600 | -0.10 ▼ | -2.78 | 3,740 | 3,740 | 3,580 | 5,034 | 18,122,400 |
| 29/05/2019 | 3,740 | -0.60 ▼ | -16.04 | 4,340 | 3,850 | 3,500 | 3,522 | 13,172,280 |
| 28/05/2019 | 4,340 | 0.00 ■■ | 0.00 | 4,350 | 4,360 | 4,200 | 7,272 | 31,560,480 |
| 27/05/2019 | 4,350 | -0.10 ▼ | -2.30 | 4,420 | 4,400 | 4,240 | 9,067 | 39,441,450 |
| 26/05/2019 | 4,420 | -0.10 ▼ | -2.26 | 4,490 | 4,500 | 4,200 | 17,371 | 76,779,820 |
| 24/05/2019 | 4,420 | -0.10 ▼ | -2.26 | 4,490 | 4,500 | 4,200 | 17,371 | 76,779,820 |
| 23/05/2019 | 4,490 | 0.20 ▲ | 4.45 | 4,340 | 4,640 | 4,400 | 44,745 | 200,905,050 |
| 22/05/2019 | 4,340 | 0.30 ▲ | 6.91 | 4,060 | 4,340 | 4,080 | 30,842 | 133,854,280 |
| 21/05/2019 | 4,060 | 0.00 ■■ | 0.00 | 4,050 | 4,070 | 4,020 | 16,399 | 66,579,940 |
| 20/05/2019 | 4,050 | 0.00 ■■ | 0.00 | 4,030 | 4,080 | 3,960 | 7,423 | 30,063,150 |
| 19/05/2019 | 4,030 | 0.00 ■■ | 0.00 | 4,010 | 4,050 | 4,000 | 9,437 | 38,031,110 |
| 17/05/2019 | 4,030 | 0.00 ■■ | 0.00 | 4,010 | 4,050 | 4,000 | 9,437 | 38,031,110 |
| 16/05/2019 | 4,010 | 0.00 ■■ | 0.00 | 4,000 | 4,080 | 4,000 | 17,721 | 71,061,210 |
| 15/05/2019 | 4,000 | 0.00 ■■ | 0.00 | 3,990 | 4,100 | 3,890 | 10,838 | 43,352,000 |
| 14/05/2019 | 3,990 | 0.20 ▲ | 5.01 | 3,800 | 3,990 | 3,780 | 13,853 | 55,273,470 |
| 13/05/2019 | 3,800 | -0.10 ▼ | -2.63 | 3,880 | 3,870 | 3,740 | 6,682 | 25,391,600 |
| 12/05/2019 | 3,880 | -0.10 ▼ | -2.58 | 3,950 | 3,950 | 3,870 | 7,675 | 29,779,000 |
| 10/05/2019 | 3,880 | -0.10 ▼ | -2.58 | 3,950 | 3,950 | 3,870 | 7,675 | 29,779,000 |
| 09/05/2019 | 3,950 | 0.00 ■■ | 0.00 | 3,960 | 3,960 | 3,910 | 9,873 | 38,998,350 |
| 08/05/2019 | 3,960 | 0.00 ■■ | 0.00 | 3,960 | 4,000 | 3,900 | 2,888 | 11,436,480 |
| 07/05/2019 | 3,960 | -0.10 ▼ | -2.53 | 4,070 | 4,050 | 3,900 | 3,914 | 15,499,440 |
| 06/05/2019 | 4,070 | 0.00 ■■ | 0.00 | 4,050 | 4,100 | 3,950 | 2,687 | 10,936,090 |
| 05/05/2019 | 4,050 | 0.10 ▲ | 2.47 | 3,980 | 4,100 | 3,980 | 12,764 | 51,694,200 |
| 03/05/2019 | 4,050 | 0.10 ▲ | 2.47 | 3,980 | 4,100 | 3,980 | 12,764 | 51,694,200 |
| 02/05/2019 | 3,980 | 0.10 ▲ | 2.51 | 3,860 | 4,000 | 3,900 | 6,012 | 23,927,760 |
| 01/05/2019 | 3,860 | 0.00 ■■ | 0.00 | 3,850 | 4,000 | 3,840 | 3,645 | 14,069,700 |
| 30/04/2019 | 3,860 | 0.00 ■■ | 0.00 | 3,850 | 4,000 | 3,840 | 3,645 | 14,069,700 |
| 29/04/2019 | 3,860 | 0.00 ■■ | 0.00 | 3,850 | 4,000 | 3,840 | 3,645 | 14,069,700 |
| 28/04/2019 | 3,860 | 0.00 ■■ | 0.00 | 3,850 | 4,000 | 3,840 | 3,645 | 14,069,700 |
| 26/04/2019 | 3,860 | 0.00 ■■ | 0.00 | 3,850 | 4,000 | 3,840 | 3,645 | 14,069,700 |
| 25/04/2019 | 3,850 | -0.10 ▼ | -2.60 | 3,950 | 3,990 | 3,850 | 9,930 | 38,230,500 |
| 24/04/2019 | 3,950 | -0.10 ▼ | -2.53 | 4,060 | 4,000 | 3,950 | 8,700 | 34,365,000 |
| 23/04/2019 | 4,060 | 0.00 ■■ | 0.00 | 4,080 | 4,140 | 3,980 | 1,773 | 7,198,380 |
| 22/04/2019 | 4,080 | 0.00 ■■ | 0.00 | 4,080 | 4,140 | 4,020 | 10,891 | 44,435,280 |
| 21/04/2019 | 4,080 | 0.00 ■■ | 0.00 | 4,110 | 4,150 | 3,880 | 25,613 | 104,501,040 |
| 19/04/2019 | 4,080 | 0.00 ■■ | 0.00 | 4,110 | 4,150 | 3,880 | 25,613 | 104,501,040 |
| 18/04/2019 | 4,110 | 0.00 ■■ | 0.00 | 4,080 | 4,120 | 4,000 | 21,096 | 86,704,560 |
| 17/04/2019 | 4,080 | 0.20 ▲ | 4.90 | 3,930 | 4,140 | 4,050 | 20,181 | 82,338,480 |
| 16/04/2019 | 3,930 | 0.30 ▲ | 7.63 | 3,680 | 3,930 | 3,710 | 50,218 | 197,356,740 |
| 15/04/2019 | 3,680 | 0.00 ■■ | 0.00 | 3,690 | 3,710 | 3,630 | 5,971 | 21,973,280 |
| 12/04/2019 | 3,680 | 0.00 ■■ | 0.00 | 3,690 | 3,710 | 3,630 | 5,971 | 21,973,280 |
| 11/04/2019 | 3,690 | 0.00 ■■ | 0.00 | 3,680 | 3,700 | 3,650 | 2,420 | 8,929,800 |
| 10/04/2019 | 3,680 | 0.00 ■■ | 0.00 | 3,700 | 3,710 | 3,640 | 2,415 | 8,887,200 |
| 09/04/2019 | 3,700 | 0.00 ■■ | 0.00 | 3,680 | 3,710 | 3,650 | 4,486 | 16,598,200 |
| 08/04/2019 | 3,680 | 0.00 ■■ | 0.00 | 3,690 | 3,710 | 3,650 | 12,517 | 46,062,560 |
| 05/04/2019 | 3,690 | 0.00 ■■ | 0.00 | 3,650 | 3,710 | 3,610 | 4,005 | 14,778,450 |
| 04/04/2019 | 3,650 | -0.10 ▼ | -2.74 | 3,710 | 3,700 | 3,510 | 3,086 | 11,263,900 |
| 03/04/2019 | 3,710 | 0.00 ■■ | 0.00 | 3,720 | 3,710 | 3,620 | 1,134 | 4,207,140 |
| 02/04/2019 | 3,720 | 0.00 ■■ | 0.00 | 3,690 | 3,740 | 3,650 | 122 | 453,840 |
| 01/04/2019 | 3,690 | 0.00 ■■ | 0.00 | 3,650 | 3,700 | 3,650 | 21,894 | 80,788,860 |
| 30/03/2019 | 3,460 | -0.01 ▼ | -0.29 | 3,470 | 3,460 | 3,400 | 2,150 | 7,439,000 |
| 29/03/2019 | 3,650 | 0.00 ■■ | 0.00 | 3,650 | 3,660 | 3,600 | 17,153 | 62,608,450 |
| 28/03/2019 | 3,650 | 0.00 ■■ | 0.00 | 3,650 | 3,670 | 3,600 | 1,020 | 3,723,000 |
| 27/03/2019 | 3,650 | 0.00 ■■ | 0.00 | 3,650 | 3,670 | 3,590 | 1,976 | 7,212,400 |
| 26/03/2019 | 3,650 | 0.00 ■■ | 0.00 | 3,670 | 3,690 | 3,590 | 1,256 | 4,584,400 |
| 25/03/2019 | 3,670 | 0.00 ■■ | 0.00 | 3,670 | 3,700 | 3,520 | 2,442 | 8,962,140 |
| 22/03/2019 | 3,670 | -0.10 ▼ | -2.72 | 3,730 | 3,700 | 3,560 | 4,122 | 15,127,740 |
| 21/03/2019 | 3,730 | 0.00 ■■ | 0.00 | 3,700 | 3,750 | 3,600 | 5,668 | 21,141,640 |
| 20/03/2019 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,750 | 3,680 | 11,644 | 43,082,800 |
| 19/03/2019 | 3,700 | 0.00 ■■ | 0.00 | 3,700 | 3,750 | 3,670 | 15,712 | 58,134,400 |
| 18/03/2019 | 3,700 | 0.20 ▲ | 5.41 | 3,520 | 3,740 | 3,540 | 16,311 | 60,350,700 |
| 15/03/2019 | 3,520 | 0.10 ▲ | 2.84 | 3,460 | 3,520 | 3,430 | 2,997 | 10,549,440 |
| 14/03/2019 | 3,460 | 0.00 ■■ | 0.00 | 3,440 | 3,510 | 3,440 | 27,893 | 96,509,780 |
| 13/03/2019 | 3,440 | -0.10 ▼ | -2.91 | 3,490 | 3,500 | 3,430 | 22,112 | 76,065,280 |
| 12/03/2019 | 3,490 | 0.00 ■■ | 0.00 | 3,490 | 3,490 | 3,440 | 21,017 | 73,349,330 |
| 11/03/2019 | 3,490 | 0.00 ■■ | 0.00 | 3,480 | 3,490 | 3,450 | 3,982 | 13,897,180 |
| 08/03/2019 | 3,480 | 0.00 ■■ | 0.00 | 3,480 | 3,500 | 3,450 | 1,915 | 6,664,200 |
| 07/03/2019 | 3,480 | -0.10 ▼ | -2.87 | 3,560 | 3,550 | 3,480 | 2,855 | 9,935,400 |
| 06/03/2019 | 3,560 | 0.00 ■■ | 0.00 | 3,530 | 3,560 | 3,500 | 3,357 | 11,950,920 |
| 05/03/2019 | 3,530 | 0.10 ▲ | 2.83 | 3,430 | 3,540 | 3,430 | 5,489 | 19,376,170 |
| 04/03/2019 | 3,430 | 0.00 ■■ | 0.00 | 3,400 | 3,480 | 3,400 | 4,439 | 15,225,770 |
| 01/03/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,420 | 3,330 | 4,109 | 13,970,600 |
| 28/02/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,330 | 7,589 | 25,802,600 |
| 27/02/2019 | 3,390 | 0.00 ■■ | 0.00 | 3,360 | 3,390 | 3,300 | 2,004 | 6,793,560 |
| 26/02/2019 | 3,360 | 0.00 ■■ | 0.00 | 3,400 | 3,360 | 3,350 | 352 | 1,182,720 |
| 25/02/2019 | 3,400 | 0.00 ■■ | 0.00 | 3,390 | 3,400 | 3,310 | 742 | 2,522,800 |
| 22/02/2019 | 3,390 | 0.10 ▲ | 2.95 | 3,330 | 3,390 | 3,270 | 65,265 | 221,248,350 |
| 21/02/2019 | 3,330 | 0.00 ■■ | 0.00 | 3,380 | 3,340 | 3,260 | 1,209 | 4,025,970 |
| 20/02/2019 | 3,380 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,200 | 3,145 | 10,630,100 |
| 19/02/2019 | 3,400 | -0.10 ▼ | -2.94 | 3,470 | 3,470 | 3,400 | 1,000 | 3,400,000 |
| 18/02/2019 | 3,470 | 0.00 ■■ | 0.00 | 3,450 | 3,470 | 3,440 | 6,159 | 21,371,730 |
| 15/02/2019 | 3,450 | 0.00 ■■ | 0.00 | 3,420 | 3,460 | 3,420 | 7,368 | 25,419,600 |
| 14/02/2019 | 3,420 | 0.00 ■■ | 0.00 | 3,380 | 3,420 | 3,380 | 2,440 | 8,344,800 |
| 13/02/2019 | 3,380 | 0.10 ▲ | 2.96 | 3,300 | 3,380 | 3,280 | 18,483 | 62,472,540 |
| 12/02/2019 | 3,300 | 0.10 ▲ | 3.03 | 3,230 | 3,300 | 3,240 | 3,095 | 10,213,500 |
| 11/02/2019 | 3,230 | 0.00 ■■ | 0.00 | 3,270 | 3,270 | 3,230 | 1,209 | 3,905,070 |
| 01/02/2019 | 3,270 | 0.00 ■■ | 0.00 | 3,270 | 3,270 | 3,200 | 2,557 | 8,361,390 |
| 31/01/2019 | 3,270 | 0.00 ■■ | 0.00 | 3,270 | 3,270 | 3,260 | 510 | 1,667,700 |
| 30/01/2019 | 3,270 | 0.00 ■■ | 0.00 | 3,250 | 3,270 | 3,150 | 5,978 | 19,548,060 |
| 29/01/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,250 | 3,250 | 3,160 | 1,134 | 3,685,500 |
| 28/01/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,210 | 3,250 | 3,140 | 1,209 | 3,929,250 |
| 25/01/2019 | 3,210 | 0.00 ■■ | 0.00 | 3,240 | 3,260 | 3,160 | 2,854 | 9,161,340 |
| 24/01/2019 | 3,240 | 0.00 ■■ | 0.00 | 3,260 | 3,240 | 3,150 | 4,908,000 | 15,901,920,000 |
| 23/01/2019 | 3,260 | 0.00 ■■ | 0.00 | 3,250 | 3,260 | 3,250 | 17,000 | 55,420,000 |
| 22/01/2019 | 3,250 | 0.00 ■■ | 0.00 | 3,260 | 3,340 | 3,190 | 6,755,000 | 21,953,750,000 |
| 21/01/2019 | 3,260 | 0.02 ▲ | 0.61 | 3,260 | 3,350 | 3,210 | 29,600 | 96,496,000 |
| 18/01/2019 | 3,260 | -0.04 ▼ | -1.23 | 3,300 | 3,300 | 3,160 | 37,200 | 121,272,000 |
| 17/01/2019 | 3,300 | -0.04 ▼ | -1.21 | 3,340 | 3,340 | 3,200 | 6,140 | 20,262,000 |
| 16/01/2019 | 3,340 | 0.01 ▲ | 0.30 | 3,330 | 3,340 | 3,220 | 1,870 | 6,245,800 |
| 15/01/2019 | 3,330 | -0.02 ▼ | -0.60 | 3,350 | 3,350 | 3,210 | 11,620 | 38,694,600 |
| 14/01/2019 | 3,350 | 0.02 ▲ | 0.60 | 3,330 | 3,350 | 3,330 | 300 | 1,005,000 |
| 11/01/2019 | 3,330 | -0.02 ▼ | -0.60 | 3,350 | 3,330 | 3,260 | 35,870 | 119,447,100 |
| 10/01/2019 | 3,350 | -0.05 ▼ | -1.49 | 3,400 | 3,350 | 3,300 | 57,020 | 191,017,000 |
| 09/01/2019 | 3,400 | 0.09 ▲ | 2.65 | 3,310 | 3,400 | 3,310 | 520 | 1,768,000 |
| 08/01/2019 | 3,310 | -0.08 ▼ | -2.42 | 3,390 | 3,360 | 3,310 | 27,690 | 91,653,900 |
| 07/01/2019 | 3,390 | -0.01 ▼ | -0.29 | 3,400 | 3,400 | 3,320 | 6,540 | 22,170,600 |
| 06/01/2019 | 3,400 | 0.03 ▲ | 0.88 | 3,370 | 3,400 | 3,240 | 13,280 | 45,152,000 |
| 04/01/2019 | 3,400 | 0.03 ▲ | 0.88 | 3,370 | 3,400 | 3,240 | 13,280 | 45,152,000 |
| 03/01/2019 | 3,370 | -0.03 ▼ | -0.89 | 3,400 | 3,380 | 3,300 | 22,990 | 77,476,300 |
| 02/01/2019 | 3,400 | -0.03 ▼ | -0.88 | 3,430 | 3,430 | 3,380 | 8,870 | 30,158,000 |
| 30/12/2018 | 3,430 | 0.01 ▲ | 0.29 | 3,420 | 3,430 | 3,410 | 16,450 | 56,423,500 |
| 28/12/2018 | 3,430 | 0.01 ▲ | 0.29 | 3,420 | 3,430 | 3,410 | 16,450 | 56,423,500 |
| 27/12/2018 | 3,420 | -0.04 ▼ | -1.17 | 3,420 | 3,420 | 3,380 | 4,830 | 16,518,600 |
| 26/12/2018 | 3,420 | 0.07 ▲ | 2.05 | 3,350 | 3,420 | 3,420 | 1,360 | 4,651,200 |
| 25/12/2018 | 3,350 | -0.09 ▼ | -2.69 | 3,440 | 3,420 | 3,340 | 37,930 | 127,065,500 |
| 24/12/2018 | 3,440 | 0.06 ▲ | 1.74 | 3,380 | 3,440 | 3,400 | 3,700 | 12,728,000 |
| 21/12/2018 | 3,380 | -0.03 ▼ | -0.89 | 3,410 | 3,400 | 3,380 | 10,050 | 33,969,000 |
| 20/12/2018 | 3,410 | -0.05 ▼ | -1.47 | 3,460 | 3,460 | 3,400 | 5,970 | 20,357,700 |
| 19/12/2018 | 3,460 | 0.03 ▲ | 0.87 | 3,430 | 3,460 | 3,420 | 4,720 | 16,331,200 |
| 18/12/2018 | 3,430 | 0.04 ▲ | 1.17 | 3,430 | 3,470 | 3,400 | 27,320 | 93,707,600 |
| 17/12/2018 | 3,430 | -0.12 ▼ | -3.50 | 3,550 | 3,530 | 3,430 | 34,510 | 118,369,300 |
| 13/12/2018 | 3,550 | 0.03 ▲ | 0.85 | 3,550 | 3,580 | 3,500 | 13,960 | 49,558,000 |
| 11/12/2018 | 3,550 | 0.04 ▲ | 1.13 | 3,510 | 3,580 | 3,510 | 460 | 1,633,000 |
| 10/12/2018 | 3,510 | -0.08 ▼ | -2.28 | 3,590 | 3,510 | 3,500 | 6,290 | 22,077,900 |
| 09/12/2018 | 3,590 | 0.02 ▲ | 0.56 | 3,570 | 3,590 | 3,560 | 320 | 1,148,800 |
| 07/12/2018 | 3,590 | 0.02 ▲ | 0.56 | 3,570 | 3,590 | 3,560 | 320 | 1,148,800 |
| 06/12/2018 | 3,570 | -0.01 ▼ | -0.28 | 3,580 | 3,570 | 3,460 | 7,110 | 25,382,700 |
| 05/12/2018 | 3,580 | 0.01 ▲ | 0.28 | 3,580 | 3,590 | 3,450 | 23,790 | 85,168,200 |
| 04/12/2018 | 3,580 | 0.13 ▲ | 3.63 | 3,450 | 3,580 | 3,450 | 104,040 | 372,463,200 |
| 03/12/2018 | 3,450 | -0.01 ▼ | -0.29 | 3,460 | 3,490 | 3,400 | 18,920 | 65,274,000 |
| 30/11/2018 | 3,460 | -0.01 ▼ | -0.29 | 3,470 | 3,460 | 3,400 | 2,150 | 7,439,000 |
| 29/11/2018 | 3,470 | -0.01 ▼ | -0.29 | 3,480 | 3,480 | 3,410 | 320 | 1,110,400 |
| 28/11/2018 | 3,480 | 0.08 ▲ | 2.30 | 3,400 | 3,480 | 3,400 | 18,520 | 64,449,600 |
| 27/11/2018 | 3,400 | 0.01 ▲ | 0.29 | 3,390 | 3,450 | 3,380 | 9,740 | 33,116,000 |
| 26/11/2018 | 3,390 | 0.01 ▲ | 0.29 | 3,390 | 3,410 | 3,390 | 7,980 | 27,052,200 |
| 23/11/2018 | 3,390 | -0.01 ▼ | -0.29 | 3,400 | 3,410 | 3,390 | 12,200 | 41,358,000 |
| 22/11/2018 | 3,400 | 0.01 ▲ | 0.29 | 3,400 | 3,430 | 3,400 | 16,080 | 54,672,000 |
| 21/11/2018 | 3,400 | -0.04 ▼ | -1.18 | 3,440 | 3,450 | 3,400 | 5,720 | 19,448,000 |
| 20/11/2018 | 3,440 | 0.04 ▲ | 1.16 | 3,400 | 3,440 | 3,390 | 3,880 | 13,347,200 |
| 19/11/2018 | 3,400 | 0.01 ▲ | 0.29 | 3,390 | 3,420 | 3,380 | 11,500 | 39,100,000 |
| 16/11/2018 | 3,390 | 0.01 ▲ | 0.29 | 3,380 | 3,400 | 3,380 | 8,930 | 30,272,700 |
| 15/11/2018 | 3,380 | -0.01 ▼ | -0.30 | 3,390 | 3,400 | 3,380 | 9,820 | 33,191,600 |
| 14/11/2018 | 3,390 | 0.01 ▲ | 0.29 | 3,390 | 3,400 | 3,390 | 13,340 | 45,222,600 |
| 13/11/2018 | 3,390 | -0.01 ▼ | -0.29 | 3,400 | 3,400 | 3,390 | 22,400 | 75,936,000 |
| 12/11/2018 | 3,400 | -0.03 ▼ | -0.88 | 3,430 | 3,430 | 3,390 | 8,060 | 27,404,000 |
| 11/11/2018 | 3,430 | 0.03 ▲ | 0.87 | 3,400 | 3,430 | 3,380 | 15,540 | 53,302,200 |
| 09/11/2018 | 3,430 | 0.03 ▲ | 0.87 | 3,400 | 3,430 | 3,380 | 15,540 | 53,302,200 |
| 08/11/2018 | 3,400 | -0.02 ▼ | -0.59 | 3,420 | 3,420 | 3,370 | 33,010 | 112,234,000 |
| 07/11/2018 | 3,420 | -0.06 ▼ | -1.75 | 3,480 | 3,460 | 3,360 | 32,690 | 111,799,800 |
| 06/11/2018 | 3,480 | 0.08 ▲ | 2.30 | 3,400 | 3,480 | 3,380 | 6,860 | 23,872,800 |
| 05/11/2018 | 3,400 | -0.05 ▼ | -1.47 | 3,450 | 3,440 | 3,400 | 36,480 | 124,032,000 |
| 02/11/2018 | 3,450 | -0.10 ▼ | -2.90 | 3,450 | 3,480 | 3,350 | 64,130 | 221,248,500 |
| 01/11/2018 | 3,450 | -0.04 ▼ | -1.16 | 3,490 | 3,490 | 3,400 | 10,900 | 37,605,000 |
| 31/10/2018 | 3,490 | 0.01 ▲ | 0.29 | 3,490 | 3,500 | 3,480 | 5,250 | 18,322,500 |
| 30/10/2018 | 3,490 | -0.01 ▼ | -0.29 | 3,500 | 3,510 | 3,400 | 71,880 | 250,861,200 |
| 29/10/2018 | 3,500 | 0.05 ▲ | 1.43 | 3,500 | 3,550 | 3,500 | 11,010 | 38,535,000 |
| 28/10/2018 | 3,500 | -0.01 ▼ | -0.29 | 3,510 | 3,550 | 3,480 | 10,550 | 36,925,000 |
| 26/10/2018 | 3,500 | -0.01 ▼ | -0.29 | 3,510 | 3,550 | 3,480 | 10,550 | 36,925,000 |
| 25/10/2018 | 3,510 | -0.07 ▼ | -1.99 | 3,580 | 3,580 | 3,430 | 20,250 | 71,077,500 |
| 24/10/2018 | 3,580 | -0.02 ▼ | -0.56 | 3,600 | 3,620 | 3,500 | 31,650 | 113,307,000 |
| 23/10/2018 | 3,600 | -0.03 ▼ | -0.83 | 3,600 | 3,650 | 3,500 | 29,190 | 105,084,000 |
| 22/10/2018 | 3,600 | -0.12 ▼ | -3.33 | 3,720 | 3,720 | 3,570 | 39,670 | 142,812,000 |
| 21/10/2018 | 3,720 | -0.02 ▼ | -0.54 | 3,740 | 3,720 | 3,620 | 2,200 | 8,184,000 |
| 19/10/2018 | 3,720 | -0.02 ▼ | -0.54 | 3,740 | 3,720 | 3,620 | 2,200 | 8,184,000 |
| 18/10/2018 | 3,740 | 0.06 ▲ | 1.60 | 3,680 | 3,740 | 3,650 | 380 | 1,421,200 |
| 17/10/2018 | 3,680 | 0.01 ▲ | 0.27 | 3,670 | 3,730 | 3,670 | 44,180 | 162,582,400 |
| 16/10/2018 | 3,670 | 0.02 ▲ | 0.54 | 3,650 | 3,670 | 3,650 | 29,790 | 109,329,300 |
| 15/10/2018 | 3,650 | 0.05 ▲ | 1.37 | 3,600 | 3,670 | 3,530 | 96,250 | 351,312,500 |
| 14/10/2018 | 3,600 | 0.01 ▲ | 0.28 | 3,590 | 3,600 | 3,530 | 17,890 | 64,404,000 |
| 12/10/2018 | 3,600 | 0.01 ▲ | 0.28 | 3,590 | 3,600 | 3,530 | 17,890 | 64,404,000 |
| 11/10/2018 | 3,590 | -0.10 ▼ | -2.79 | 3,690 | 3,630 | 3,560 | 50,000 | 179,500,000 |
| 10/10/2018 | 3,690 | -0.06 ▼ | -1.63 | 3,690 | 3,710 | 3,630 | 2,620 | 9,667,800 |
| 09/10/2018 | 3,690 | 0.08 ▲ | 2.17 | 3,610 | 3,690 | 3,630 | 18,690 | 68,966,100 |
| 08/10/2018 | 3,610 | -0.14 ▼ | -3.88 | 3,750 | 3,800 | 3,500 | 276,740 | 999,031,400 |
| 05/10/2018 | 3,750 | 0.07 ▲ | 1.87 | 3,680 | 3,750 | 3,680 | 25,720 | 96,450,000 |
| 04/10/2018 | 3,680 | -0.06 ▼ | -1.63 | 3,740 | 3,700 | 3,670 | 42,670 | 157,025,600 |
| 03/10/2018 | 3,740 | -0.01 ▼ | -0.27 | 3,750 | 3,750 | 3,700 | 11,680 | 43,683,200 |
| 02/10/2018 | 3,750 | -0.05 ▼ | -1.33 | 3,800 | 3,760 | 3,700 | 29,390 | 110,212,500 |
| 01/10/2018 | 3,800 | 0.11 ▲ | 2.89 | 3,690 | 3,800 | 3,650 | 42,900 | 163,020,000 |
| 28/09/2018 | 3,690 | -0.04 ▼ | -1.08 | 3,690 | 3,730 | 3,620 | 38,250 | 141,142,500 |
| 27/09/2018 | 3,690 | 0.01 ▲ | 0.27 | 3,680 | 3,700 | 3,620 | 34,220 | 126,271,800 |
| 26/09/2018 | 3,680 | 0.01 ▲ | 0.27 | 3,670 | 3,700 | 3,650 | 14,640 | 53,875,200 |
| 25/09/2018 | 3,670 | 0.04 ▲ | 1.09 | 3,630 | 3,700 | 3,620 | 25,650 | 94,135,500 |
| 24/09/2018 | 3,630 | -0.07 ▼ | -1.93 | 3,700 | 3,750 | 3,600 | 20,630 | 74,886,900 |
| 23/09/2018 | 3,700 | -0.05 ▼ | -1.35 | 3,750 | 3,750 | 3,610 | 21,880 | 80,956,000 |
| 21/09/2018 | 3,700 | -0.05 ▼ | -1.35 | 3,750 | 3,750 | 3,610 | 21,880 | 80,956,000 |
| 20/09/2018 | 3,750 | 0.02 ▲ | 0.53 | 3,730 | 3,780 | 3,500 | 272,720 | 1,022,700,000 |
| 19/09/2018 | 3,730 | -0.01 ▼ | -0.27 | 3,740 | 3,820 | 3,700 | 76,410 | 285,009,300 |
| 18/09/2018 | 3,740 | -0.01 ▼ | -0.27 | 3,750 | 3,800 | 3,700 | 91,160 | 340,938,400 |
| 17/09/2018 | 3,750 | -0.02 ▼ | -0.53 | 3,770 | 3,830 | 3,740 | 31,340 | 117,525,000 |
| 14/09/2018 | 3,770 | 0.13 ▲ | 3.45 | 3,640 | 3,820 | 3,640 | 114,520 | 431,740,400 |
| 13/09/2018 | 3,640 | 0.01 ▲ | 0.27 | 3,640 | 3,660 | 3,640 | 1,110 | 4,040,400 |
| 12/09/2018 | 3,640 | 0.01 ▲ | 0.27 | 3,630 | 3,660 | 3,630 | 56,250 | 204,750,000 |
| 11/09/2018 | 3,630 | 0.01 ▲ | 0.28 | 3,620 | 3,660 | 3,600 | 4,630 | 16,806,900 |
| 10/09/2018 | 3,620 | 0.02 ▲ | 0.55 | 3,600 | 3,650 | 3,600 | 50,160 | 181,579,200 |
| 08/09/2018 | 3,600 | 0.02 ▲ | 0.56 | 3,580 | 3,620 | 3,600 | 29,730 | 107,028,000 |
| 07/09/2018 | 3,600 | 0.02 ▲ | 0.56 | 3,580 | 3,620 | 3,600 | 29,730 | 107,028,000 |
| 06/09/2018 | 3,580 | 0.01 ▲ | 0.28 | 3,580 | 3,610 | 3,580 | 3,760 | 13,460,800 |
| 05/09/2018 | 3,580 | -0.03 ▼ | -0.84 | 3,610 | 3,620 | 3,360 | 36,350 | 130,133,000 |
| 04/09/2018 | 3,610 | -0.07 ▼ | -1.94 | 3,680 | 3,680 | 3,610 | 10,320 | 37,255,200 |
| 31/08/2018 | 3,680 | -0.04 ▼ | -1.09 | 3,680 | 3,680 | 3,630 | 4,730 | 17,406,400 |
| 30/08/2018 | 3,680 | 0.01 ▲ | 0.27 | 3,670 | 3,730 | 3,620 | 18,670 | 68,705,600 |
| 29/08/2018 | 3,670 | 0.05 ▲ | 1.36 | 3,620 | 3,690 | 3,630 | 5,070 | 18,606,900 |
| 28/08/2018 | 3,620 | 0.02 ▲ | 0.55 | 3,600 | 3,700 | 3,600 | 45,310 | 164,022,200 |
| 27/08/2018 | 3,600 | -0.01 ▼ | -0.28 | 3,610 | 3,640 | 3,600 | 17,200 | 61,920,000 |
| 24/08/2018 | 3,610 | -0.04 ▼ | -1.11 | 3,650 | 3,650 | 3,610 | 25,810 | 93,174,100 |
| 23/08/2018 | 3,650 | -0.03 ▼ | -0.82 | 3,680 | 3,680 | 3,600 | 63,300 | 231,045,000 |
| 22/08/2018 | 3,680 | -0.01 ▼ | -0.27 | 3,690 | 3,680 | 3,600 | 11,810 | 43,460,800 |
| 21/08/2018 | 3,690 | -0.01 ▼ | -0.27 | 3,700 | 3,700 | 3,640 | 26,430 | 97,526,700 |
| 20/08/2018 | 3,700 | -0.03 ▼ | -0.81 | 3,700 | 3,700 | 3,670 | 370 | 1,369,000 |
| 19/08/2018 | 3,700 | -0.05 ▼ | -1.35 | 3,700 | 3,720 | 3,610 | 33,410 | 123,617,000 |
| 17/08/2018 | 3,700 | -0.05 ▼ | -1.35 | 3,700 | 3,720 | 3,610 | 33,410 | 123,617,000 |
| 16/08/2018 | 3,700 | -0.03 ▼ | -0.81 | 3,700 | 3,700 | 3,670 | 430 | 1,591,000 |
| 15/08/2018 | 3,700 | -0.05 ▼ | -1.35 | 3,700 | 3,730 | 3,650 | 27,840 | 103,008,000 |
| 14/08/2018 | 3,700 | 0.01 ▲ | 0.27 | 3,700 | 3,740 | 3,700 | 430 | 1,591,000 |
| 13/08/2018 | 3,700 | 0.07 ▲ | 1.89 | 3,630 | 3,720 | 3,640 | 14,650 | 54,205,000 |
| 10/08/2018 | 3,630 | -0.11 ▼ | -3.03 | 3,740 | 3,750 | 3,600 | 20,440 | 74,197,200 |
| 09/08/2018 | 3,740 | -0.01 ▼ | -0.27 | 3,750 | 3,770 | 3,620 | 9,960 | 37,250,400 |
| 08/08/2018 | 3,750 | 0.03 ▲ | 0.80 | 3,720 | 3,770 | 3,650 | 38,150 | 143,062,500 |
| 07/08/2018 | 3,720 | -0.02 ▼ | -0.54 | 3,740 | 3,770 | 3,620 | 14,510 | 53,977,200 |
| 06/08/2018 | 3,740 | -0.01 ▼ | -0.27 | 3,750 | 3,750 | 3,680 | 2,470 | 9,237,800 |
| 03/08/2018 | 3,750 | 0.06 ▲ | 1.60 | 3,690 | 3,800 | 3,670 | 4,000 | 15,000,000 |
| 02/08/2018 | 3,690 | -0.10 ▼ | -2.71 | 3,790 | 3,690 | 3,660 | 32,160 | 118,670,400 |
| 01/08/2018 | 3,790 | 0.01 ▲ | 0.26 | 3,790 | 3,800 | 3,700 | 7,150 | 27,098,500 |
| 31/07/2018 | 3,790 | -0.04 ▼ | -1.06 | 3,830 | 3,830 | 3,700 | 37,800 | 143,262,000 |
| 30/07/2018 | 3,830 | -0.08 ▼ | -2.09 | 3,830 | 3,900 | 3,750 | 46,690 | 178,822,700 |
| 27/07/2018 | 3,830 | 0.11 ▲ | 2.87 | 3,720 | 3,830 | 3,700 | 28,860 | 110,533,800 |
| 26/07/2018 | 3,720 | -0.17 ▼ | -4.57 | 3,890 | 3,940 | 3,700 | 34,070 | 126,740,400 |
| 25/07/2018 | 3,890 | 0.01 ▲ | 0.26 | 3,880 | 3,890 | 3,870 | 17,900 | 69,631,000 |
| 24/07/2018 | 3,880 | 0.13 ▲ | 3.35 | 3,750 | 3,900 | 3,730 | 122,280 | 474,446,400 |
| 23/07/2018 | 3,750 | 0.15 ▲ | 4.00 | 3,600 | 3,800 | 3,700 | 79,640 | 298,650,000 |
| 21/07/2018 | 3,600 | 0.08 ▲ | 2.22 | 3,520 | 3,620 | 3,500 | 29,590 | 106,524,000 |
| 20/07/2018 | 3,600 | 0.08 ▲ | 2.22 | 3,520 | 3,620 | 3,500 | 29,590 | 106,524,000 |
| 19/07/2018 | 3,520 | -0.17 ▼ | -4.83 | 3,690 | 3,680 | 3,520 | 86,280 | 303,705,600 |
| 18/07/2018 | 3,690 | 0.04 ▲ | 1.08 | 3,650 | 3,690 | 3,600 | 27,110 | 100,035,900 |
| 17/07/2018 | 3,650 | 0.03 ▲ | 0.82 | 3,620 | 3,660 | 3,520 | 6,280 | 22,922,000 |
| 16/07/2018 | 3,620 | 0.12 ▲ | 3.31 | 3,500 | 3,670 | 3,500 | 34,650 | 125,433,000 |
| 15/07/2018 | 3,500 | 0.02 ▲ | 0.57 | 3,480 | 3,670 | 3,480 | 29,980 | 104,930,000 |
| 13/07/2018 | 3,500 | 0.02 ▲ | 0.57 | 3,480 | 3,670 | 3,480 | 29,980 | 104,930,000 |
| 12/07/2018 | 3,480 | 0.13 ▲ | 3.74 | 3,350 | 3,490 | 3,340 | 31,260 | 108,784,800 |
| 11/07/2018 | 3,350 | -0.11 ▼ | -3.28 | 3,460 | 3,400 | 3,230 | 140,910 | 472,048,500 |
| 10/07/2018 | 3,460 | -0.02 ▼ | -0.58 | 3,480 | 3,480 | 3,380 | 70,770 | 244,864,200 |
| 09/07/2018 | 3,480 | 0.05 ▲ | 1.44 | 3,430 | 3,530 | 3,370 | 41,860 | 145,672,800 |
| 08/07/2018 | 3,430 | 0.12 ▲ | 3.50 | 3,310 | 3,430 | 3,080 | 65,120 | 223,361,600 |
| 06/07/2018 | 3,430 | 0.12 ▲ | 3.50 | 3,310 | 3,430 | 3,080 | 65,120 | 223,361,600 |
| 05/07/2018 | 3,310 | -0.14 ▼ | -4.23 | 3,450 | 3,490 | 3,310 | 154,600 | 511,726,000 |
| 04/07/2018 | 3,450 | -0.05 ▼ | -1.45 | 3,500 | 3,590 | 3,420 | 72,310 | 249,469,500 |
| 03/07/2018 | 3,500 | -0.10 ▼ | -2.86 | 3,600 | 3,660 | 3,460 | 52,930 | 185,255,000 |
| 02/07/2018 | 3,600 | -0.08 ▼ | -2.22 | 3,680 | 3,700 | 3,520 | 122,380 | 440,568,000 |
| 01/07/2018 | 3,680 | -0.06 ▼ | -1.63 | 3,680 | 0 | 0 | 48,570 | 178,737,600 |
| 29/06/2018 | 3,680 | -0.06 ▼ | -1.63 | 3,680 | 3,700 | 3,600 | 48,570 | 178,737,600 |
| 28/06/2018 | 3,680 | 0.01 ▲ | 0.27 | 3,670 | 3,740 | 3,620 | 30,370 | 111,761,600 |
| 27/06/2018 | 3,670 | -0.03 ▼ | -0.82 | 3,700 | 3,750 | 3,670 | 64,080 | 235,173,600 |
| 26/06/2018 | 3,700 | -0.05 ▼ | -1.35 | 3,750 | 3,700 | 3,650 | 33,190 | 122,803,000 |
| 25/06/2018 | 3,750 | -0.02 ▼ | -0.53 | 3,770 | 3,830 | 3,650 | 80,820 | 303,075,000 |
| 23/06/2018 | 3,770 | 0.04 ▲ | 1.06 | 3,730 | 3,780 | 3,680 | 42,210 | 159,131,700 |
| 22/06/2018 | 3,770 | 0.04 ▲ | 1.06 | 3,730 | 3,780 | 3,680 | 42,210 | 159,131,700 |
| 21/06/2018 | 3,730 | -0.01 ▼ | -0.27 | 3,740 | 3,790 | 3,710 | 1,520 | 5,669,600 |
| 20/06/2018 | 3,740 | -0.01 ▼ | -0.27 | 3,750 | 3,780 | 3,650 | 93,100 | 348,194,000 |
| 19/06/2018 | 3,750 | -0.15 ▼ | -4.00 | 3,900 | 3,890 | 3,650 | 75,150 | 281,812,500 |
| 18/06/2018 | 3,900 | 0.07 ▲ | 1.79 | 3,830 | 3,910 | 3,770 | 210,470 | 820,833,000 |
| 17/06/2018 | 3,830 | -0.12 ▼ | -3.13 | 3,950 | 3,940 | 3,750 | 53,720 | 205,747,600 |
| 15/06/2018 | 3,830 | -0.12 ▼ | -3.13 | 3,950 | 3,940 | 3,750 | 53,720 | 205,747,600 |
| 14/06/2018 | 3,950 | -0.15 ▼ | -3.80 | 4,100 | 4,100 | 3,900 | 51,680 | 204,136,000 |
| 13/06/2018 | 4,100 | -0.05 ▼ | -1.22 | 4,150 | 4,150 | 3,970 | 46,980 | 192,618,000 |
| 12/06/2018 | 4,150 | 0.24 ▲ | 5.78 | 3,910 | 4,150 | 3,850 | 443,820 | 1,841,853,000 |
| 11/06/2018 | 3,910 | 0.25 ▲ | 6.39 | 3,660 | 3,910 | 3,700 | 341,010 | 1,333,349,100 |
| 08/06/2018 | 3,660 | -0.01 ▼ | -0.27 | 3,660 | 3,660 | 3,650 | 17,580 | 64,342,800 |
| 07/06/2018 | 3,660 | -0.12 ▼ | -3.28 | 3,780 | 3,770 | 3,660 | 12,160 | 44,505,600 |
| 06/06/2018 | 3,780 | 0.08 ▲ | 2.12 | 3,700 | 3,790 | 3,650 | 173,890 | 657,304,200 |
| 05/06/2018 | 3,700 | 0.10 ▲ | 2.70 | 3,600 | 3,700 | 3,590 | 40,630 | 150,331,000 |
| 04/06/2018 | 3,600 | -0.01 ▼ | -0.28 | 3,600 | 3,600 | 3,580 | 21,380 | 76,968,000 |
| 01/06/2018 | 3,600 | -0.10 ▼ | -2.78 | 3,700 | 3,700 | 3,560 | 18,270 | 65,772,000 |
| 31/05/2018 | 3,700 | 0.01 ▲ | 0.27 | 3,690 | 3,700 | 3,510 | 21,910 | 81,067,000 |
| 30/05/2018 | 3,690 | 0.01 ▲ | 0.27 | 3,680 | 3,700 | 3,600 | 3,290 | 12,140,100 |
| 29/05/2018 | 3,680 | 0.01 ▲ | 0.27 | 3,670 | 3,680 | 3,570 | 33,540 | 123,427,200 |
| 28/05/2018 | 3,670 | -0.03 ▼ | -0.82 | 3,700 | 3,700 | 3,600 | 33,520 | 123,018,400 |
| 25/05/2018 | 3,700 | 0.09 ▲ | 2.43 | 3,610 | 3,700 | 3,610 | 43,240 | 159,988,000 |
| 24/05/2018 | 3,610 | -0.07 ▼ | -1.94 | 3,680 | 3,760 | 3,610 | 5,850 | 21,118,500 |
| 23/05/2018 | 3,680 | -0.04 ▼ | -1.09 | 3,720 | 3,700 | 3,600 | 50,610 | 186,244,800 |
| 22/05/2018 | 3,720 | -0.03 ▼ | -0.81 | 3,750 | 3,740 | 3,700 | 19,310 | 71,833,200 |
| 21/05/2018 | 3,750 | -0.05 ▼ | -1.33 | 3,800 | 3,800 | 3,730 | 2,470 | 9,262,500 |
| 19/05/2018 | 3,800 | -0.05 ▼ | -1.32 | 3,800 | 3,800 | 3,720 | 14,910 | 56,658,000 |
| 18/05/2018 | 3,800 | -0.05 ▼ | -1.32 | 3,800 | 3,800 | 3,720 | 14,910 | 56,658,000 |
| 17/05/2018 | 3,800 | -0.05 ▼ | -1.32 | 3,850 | 3,860 | 3,780 | 11,480 | 43,624,000 |
| 16/05/2018 | 3,850 | -0.10 ▼ | -2.60 | 3,950 | 3,850 | 3,710 | 55,030 | 211,865,500 |
| 15/05/2018 | 3,950 | 0.04 ▲ | 1.01 | 3,910 | 3,950 | 3,820 | 1,970 | 7,781,500 |
| 14/05/2018 | 3,910 | 0.07 ▲ | 1.79 | 3,840 | 3,960 | 3,840 | 47,670 | 186,389,700 |
| 11/05/2018 | 3,840 | 0.24 ▲ | 6.25 | 3,600 | 3,840 | 3,640 | 129,170 | 496,012,800 |
| 10/05/2018 | 3,600 | -0.04 ▼ | -1.11 | 3,640 | 3,640 | 3,600 | 1,750 | 6,300,000 |
| 09/05/2018 | 3,640 | 0.01 ▲ | 0.27 | 3,630 | 3,640 | 3,580 | 140 | 509,600 |
| 08/05/2018 | 3,630 | -0.06 ▼ | -1.65 | 3,630 | 3,640 | 3,570 | 25,880 | 93,944,400 |
| 07/05/2018 | 3,630 | -0.08 ▼ | -2.20 | 3,630 | 3,630 | 3,550 | 16,100 | 58,443,000 |
| 04/05/2018 | 3,630 | 0.07 ▲ | 1.93 | 3,560 | 3,710 | 3,560 | 5,560 | 20,182,800 |
| 03/05/2018 | 3,560 | -0.13 ▼ | -3.65 | 3,690 | 3,720 | 3,560 | 15,810 | 56,283,600 |
| 02/05/2018 | 3,690 | 0.04 ▲ | 1.08 | 3,650 | 3,720 | 3,580 | 10,360 | 38,228,400 |
| 30/04/2018 | 3,650 | -0.05 ▼ | -1.37 | 3,650 | 3,650 | 3,600 | 5,650 | 20,622,500 |
| 27/04/2018 | 3,650 | -0.05 ▼ | -1.37 | 3,650 | 3,650 | 3,600 | 5,650 | 20,622,500 |
| 26/04/2018 | 3,650 | -0.01 ▼ | -0.27 | 3,660 | 3,660 | 3,590 | 17,810 | 65,006,500 |
| 24/04/2018 | 3,660 | 0.01 ▲ | 0.27 | 3,650 | 3,720 | 3,550 | 3,250 | 11,895,000 |
| 23/04/2018 | 3,650 | -0.08 ▼ | -2.19 | 3,730 | 3,730 | 3,650 | 14,950 | 54,567,500 |
| 20/04/2018 | 3,730 | -0.08 ▼ | -2.14 | 3,730 | 3,730 | 3,650 | 1,400 | 5,222,000 |
| 19/04/2018 | 3,730 | 0.01 ▲ | 0.27 | 3,720 | 3,800 | 3,680 | 23,530 | 87,766,900 |
| 18/04/2018 | 3,720 | 0.01 ▲ | 0.27 | 3,720 | 3,730 | 3,720 | 12,740 | 47,392,800 |
| 14/04/2018 | 3,780 | 0.01 ▲ | 0.26 | 3,770 | 3,780 | 3,780 | 460 | 1,738,800 |
| 13/04/2018 | 3,780 | 0.01 ▲ | 0.26 | 3,770 | 3,780 | 3,780 | 460 | 1,738,800 |
| 12/04/2018 | 3,770 | 0.05 ▲ | 1.33 | 3,720 | 3,800 | 3,750 | 5,500 | 20,735,000 |
| 11/04/2018 | 3,720 | -0.01 ▼ | -0.27 | 3,730 | 3,740 | 3,660 | 32,510 | 120,937,200 |
| 10/04/2018 | 3,730 | 0.03 ▲ | 0.80 | 3,700 | 3,780 | 3,680 | 21,680 | 80,866,400 |
| 09/04/2018 | 3,700 | -0.09 ▼ | -2.43 | 3,790 | 3,800 | 3,600 | 11,760 | 43,512,000 |
| 08/04/2018 | 3,790 | -0.05 ▼ | -1.32 | 3,790 | 3,800 | 3,720 | 12,520 | 47,450,800 |
| 06/04/2018 | 3,790 | -0.05 ▼ | -1.32 | 3,790 | 3,800 | 3,720 | 12,520 | 47,450,800 |
| 05/04/2018 | 3,790 | 0.02 ▲ | 0.53 | 3,770 | 3,800 | 3,700 | 17,890 | 67,803,100 |
| 04/04/2018 | 3,770 | 0.01 ▲ | 0.27 | 3,760 | 3,800 | 3,770 | 7,340 | 27,671,800 |
| 03/04/2018 | 3,760 | 0.01 ▲ | 0.27 | 3,750 | 3,760 | 3,760 | 1,390 | 5,226,400 |
| 02/04/2018 | 3,750 | 0.09 ▲ | 2.40 | 3,660 | 3,800 | 3,670 | 46,280 | 173,550,000 |
| 30/03/2018 | 3,660 | -0.02 ▼ | -0.55 | 3,680 | 3,740 | 3,650 | 42,490 | 155,513,400 |
| 29/03/2018 | 3,680 | -0.05 ▼ | -1.36 | 3,730 | 3,730 | 3,680 | 37,920 | 139,545,600 |
| 28/03/2018 | 3,730 | -0.04 ▼ | -1.07 | 3,770 | 3,800 | 3,690 | 26,330 | 98,210,900 |
| 27/03/2018 | 3,770 | -0.01 ▼ | -0.27 | 3,770 | 3,890 | 3,760 | 20,010 | 75,437,700 |
| 26/03/2018 | 3,770 | -0.01 ▼ | -0.27 | 3,780 | 3,780 | 3,760 | 12,120 | 45,692,400 |
| 23/03/2018 | 3,780 | -0.02 ▼ | -0.53 | 3,800 | 3,790 | 3,700 | 12,470 | 47,136,600 |
| 22/03/2018 | 3,800 | -0.06 ▼ | -1.58 | 3,800 | 3,810 | 3,740 | 20,030 | 76,114,000 |
| 21/03/2018 | 3,800 | -0.04 ▼ | -1.05 | 3,840 | 3,940 | 3,800 | 52,490 | 199,462,000 |
| 20/03/2018 | 3,840 | 0.04 ▲ | 1.04 | 3,840 | 3,940 | 3,830 | 12,040 | 46,233,600 |
| 19/03/2018 | 3,840 | -0.04 ▼ | -1.04 | 3,880 | 3,900 | 3,820 | 9,340 | 35,865,600 |
| 16/03/2018 | 3,880 | -0.02 ▼ | -0.52 | 3,980 | 3,980 | 3,780 | 26,220 | 101,733,600 |
| 15/03/2018 | 3,980 | 0.08 ▲ | 2.01 | 3,900 | 4,000 | 3,820 | 10,130 | 40,317,400 |
| 14/03/2018 | 3,900 | 0.01 ▲ | 0.26 | 3,890 | 3,900 | 3,810 | 30,020 | 117,078,000 |
| 13/03/2018 | 3,890 | -0.03 ▼ | -0.77 | 3,920 | 3,970 | 3,890 | 8,480 | 32,987,200 |
| 12/03/2018 | 3,920 | 0.09 ▲ | 2.30 | 3,830 | 3,900 | 3,800 | 9,000 | 35,280,000 |
| 09/03/2018 | 3,900 | 0.07 ▲ | 1.79 | 3,830 | 3,900 | 3,800 | 70,360 | 274,404,000 |
| 08/03/2018 | 3,830 | 0.06 ▲ | 1.57 | 3,770 | 3,850 | 3,770 | 20,280 | 77,672,400 |
| 07/03/2018 | 3,770 | -0.01 ▼ | -0.27 | 3,780 | 3,800 | 3,770 | 15,940 | 60,093,800 |
| 06/03/2018 | 3,780 | 0.01 ▲ | 0.26 | 3,770 | 3,790 | 3,770 | 1,720 | 6,501,600 |
| 05/03/2018 | 3,770 | -0.01 ▼ | -0.27 | 3,780 | 3,780 | 3,720 | 17,310 | 65,258,700 |
| 02/03/2018 | 3,780 | -0.06 ▼ | -1.59 | 3,780 | 3,780 | 3,710 | 18,620 | 70,383,600 |
| 01/03/2018 | 3,780 | -0.10 ▼ | -2.65 | 3,880 | 3,880 | 3,750 | 5,170 | 19,542,600 |
| 28/02/2018 | 3,880 | -0.11 ▼ | -2.84 | 3,880 | 3,880 | 3,770 | 4,740 | 18,391,200 |
| 27/02/2018 | 3,880 | 0.04 ▲ | 1.03 | 3,840 | 3,920 | 3,750 | 55,750 | 216,310,000 |
| 26/02/2018 | 3,840 | -0.02 ▼ | -0.52 | 3,860 | 3,880 | 3,740 | 5,150 | 19,776,000 |
| 23/02/2018 | 3,860 | 0.01 ▲ | 0.26 | 3,850 | 3,860 | 3,850 | 580 | 2,238,800 |
| 22/02/2018 | 3,850 | -0.02 ▼ | -0.52 | 3,870 | 3,890 | 3,660 | 57,050 | 219,642,500 |
| 21/02/2018 | 3,870 | 0.02 ▲ | 0.52 | 3,850 | 3,940 | 3,870 | 17,960 | 69,505,200 |
| 13/02/2018 | 3,850 | 0.04 ▲ | 1.04 | 3,850 | 3,890 | 3,800 | 3,230 | 12,435,500 |
| 12/02/2018 | 3,850 | 0.05 ▲ | 1.30 | 3,800 | 3,850 | 3,700 | 5,640 | 21,714,000 |
| 09/02/2018 | 3,800 | 0.04 ▲ | 1.05 | 3,760 | 3,800 | 3,680 | 23,390 | 88,882,000 |
| 08/02/2018 | 3,760 | -0.12 ▼ | -3.19 | 3,880 | 3,880 | 3,670 | 8,570 | 32,223,200 |
| 07/02/2018 | 3,880 | -0.06 ▼ | -1.55 | 3,940 | 3,900 | 3,750 | 8,710 | 33,794,800 |
| 06/02/2018 | 3,750 | -0.19 ▼ | -5.07 | 3,940 | 3,790 | 3,670 | 98,020 | 367,575,000 |
| 05/02/2018 | 3,940 | -0.01 ▼ | -0.25 | 3,950 | 3,950 | 3,820 | 5,970 | 23,521,800 |
| 02/02/2018 | 3,950 | -0.05 ▼ | -1.27 | 3,950 | 4,000 | 3,900 | 7,010 | 27,689,500 |
| 01/02/2018 | 3,890 | -0.05 ▼ | -1.29 | 4,000 | 3,950 | 3,890 | 24,790 | 96,433,100 |
| 31/01/2018 | 4,000 | 0.02 ▲ | 0.50 | 3,980 | 4,000 | 3,900 | 55,600 | 222,400,000 |
| 30/01/2018 | 3,980 | 0.01 ▲ | 0.25 | 3,970 | 3,990 | 3,940 | 14,660 | 58,346,800 |
| 29/01/2018 | 3,970 | -0.03 ▼ | -0.76 | 4,000 | 4,050 | 3,970 | 39,590 | 157,172,300 |
| 26/01/2018 | 4,000 | 0.03 ▲ | 0.75 | 3,970 | 4,100 | 3,970 | 12,870 | 51,480,000 |
| 25/01/2018 | 3,970 | -0.01 ▼ | -0.25 | 3,980 | 4,000 | 3,920 | 4,370 | 17,348,900 |
| 24/01/2018 | 4,360 | 0.30 ▲ | 6.88 | 4,060 | 4,100 | 3,970 | 20,960 | 91,385,600 |
| 22/01/2018 | 4,060 | -0.08 ▼ | -1.97 | 4,060 | 4,100 | 3,970 | 41,260 | 167,515,600 |
| 19/01/2018 | 4,060 | 0.05 ▲ | 1.23 | 4,010 | 4,150 | 3,970 | 32,560 | 132,193,600 |
| 18/01/2018 | 4,010 | -0.05 ▼ | -1.25 | 4,010 | 4,010 | 3,960 | 72,290 | 289,882,900 |
| 17/01/2018 | 4,010 | -0.01 ▼ | -0.25 | 4,010 | 4,240 | 4,000 | 133,540 | 535,495,400 |
| 16/01/2018 | 4,010 | -0.13 ▼ | -3.24 | 4,140 | 4,140 | 4,010 | 60,450 | 242,404,500 |
| 15/01/2018 | 4,140 | -0.01 ▼ | -0.24 | 4,140 | 4,150 | 4,050 | 54,280 | 224,719,200 |
| 13/01/2018 | 4,140 | -0.01 ▼ | -0.24 | 4,150 | 4,200 | 4,050 | 69,960 | 289,634,400 |
| 12/01/2018 | 4,140 | -0.01 ▼ | -0.24 | 4,150 | 4,200 | 4,050 | 69,960 | 289,634,400 |
| 11/01/2018 | 4,150 | -0.01 ▼ | -0.24 | 4,160 | 4,200 | 4,080 | 29,480 | 122,342,000 |
| 10/01/2018 | 4,160 | 0.06 ▲ | 1.44 | 4,100 | 4,200 | 4,080 | 90,390 | 376,022,400 |
| 09/01/2018 | 4,100 | -0.08 ▼ | -1.95 | 4,180 | 4,260 | 4,090 | 8,070 | 33,087,000 |
| 08/01/2018 | 4,180 | 0.14 ▲ | 3.35 | 4,040 | 4,240 | 4,080 | 19,510 | 81,551,800 |
| 05/01/2018 | 4,040 | -0.16 ▼ | -3.96 | 4,200 | 4,200 | 4,000 | 54,860 | 221,634,400 |
| 04/01/2018 | 4,200 | -0.05 ▼ | -1.19 | 4,200 | 4,290 | 4,150 | 6,630 | 27,846,000 |
| 03/01/2018 | 4,200 | -0.03 ▼ | -0.71 | 4,230 | 4,300 | 4,060 | 16,920 | 71,064,000 |
| 02/01/2018 | 4,230 | 0.10 ▲ | 2.36 | 4,130 | 4,240 | 4,130 | 63,500 | 268,605,000 |
| 01/01/2018 | 4,130 | 0.01 ▲ | 0.24 | 4,120 | 4,140 | 4,020 | 12,990 | 53,648,700 |
| 29/12/2017 | 4,130 | 0.01 ▲ | 0.24 | 4,120 | 4,140 | 4,020 | 12,990 | 53,648,700 |
| 28/12/2017 | 4,120 | -0.05 ▼ | -1.21 | 4,170 | 4,120 | 4,050 | 17,860 | 73,583,200 |
| 27/12/2017 | 4,170 | -0.01 ▼ | -0.24 | 4,180 | 4,190 | 4,000 | 88,760 | 370,129,200 |
| 26/12/2017 | 4,180 | -0.03 ▼ | -0.72 | 4,180 | 4,200 | 4,060 | 3,470 | 14,504,600 |
| 25/12/2017 | 4,180 | 0.08 ▲ | 1.91 | 4,100 | 4,200 | 4,070 | 17,280 | 72,230,400 |
| 23/12/2017 | 4,100 | -0.08 ▼ | -1.95 | 4,180 | 4,120 | 4,100 | 4,430 | 18,163,000 |
| 22/12/2017 | 4,100 | -0.08 ▼ | -1.95 | 4,180 | 4,120 | 4,100 | 4,430 | 18,163,000 |
| 21/12/2017 | 4,180 | -0.02 ▼ | -0.48 | 4,200 | 4,200 | 4,150 | 6,310 | 26,375,800 |
| 20/12/2017 | 4,200 | 0.04 ▲ | 0.95 | 4,160 | 4,200 | 4,140 | 18,530 | 77,826,000 |
| 19/12/2017 | 4,250 | -0.03 ▼ | -0.71 | 4,280 | 4,280 | 4,170 | 27,160 | 115,430,000 |
| 18/12/2017 | 4,270 | -0.01 ▼ | -0.23 | 4,280 | 4,270 | 4,270 | 500 | 2,135,000 |
| 15/12/2017 | 4,210 | 0.09 ▲ | 2.14 | 4,120 | 4,210 | 4,040 | 24,540 | 103,313,400 |
| 14/12/2017 | 4,120 | -0.10 ▼ | -2.43 | 4,220 | 4,220 | 4,120 | 2,810 | 11,577,200 |
| 13/12/2017 | 4,220 | -0.03 ▼ | -0.71 | 4,250 | 4,300 | 4,120 | 10,020 | 42,284,400 |
| 12/12/2017 | 4,300 | 0.05 ▲ | 1.16 | 4,250 | 4,300 | 4,120 | 5,250 | 22,575,000 |
| 11/12/2017 | 4,250 | 0.05 ▲ | 1.18 | 4,200 | 4,250 | 4,250 | 50 | 212,500 |
| 10/12/2017 | 4,200 | -0.06 ▼ | -1.43 | 4,260 | 4,300 | 4,200 | 4,700 | 19,740,000 |
| 08/12/2017 | 4,300 | 0.04 ▲ | 0.93 | 4,260 | 4,300 | 4,290 | 340 | 1,462,000 |
| 07/12/2017 | 4,260 | -0.01 ▼ | -0.23 | 4,260 | 4,300 | 4,250 | 1,460 | 6,219,600 |
| 05/12/2017 | 4,240 | -0.05 ▼ | -1.17 | 4,290 | 4,320 | 4,120 | 50,550 | 214,332,000 |
| 04/12/2017 | 4,290 | 0.00 ■■ | 0.00 | 4,290 | 4,320 | 4,250 | 13,390 | 57,443,100 |
| 01/12/2017 | 4,290 | 0.07 ▲ | 1.66 | 4,330 | 4,330 | 4,170 | 18,800 | 80,652,000 |
| 30/11/2017 | 4,220 | -0.08 ▼ | -1.86 | 4,160 | 4,380 | 4,160 | 94,340 | 398,114,800 |
| 29/11/2017 | 4,300 | -0.05 ▼ | -1.15 | 4,400 | 4,400 | 4,300 | 3,300 | 14,190,000 |
| 28/11/2017 | 4,350 | -0.03 ▼ | -0.68 | 4,380 | 4,380 | 4,300 | 8,640 | 37,584,000 |
| 27/11/2017 | 4,380 | 0.02 ▲ | 0.46 | 4,360 | 4,380 | 4,300 | 24,840 | 108,799,200 |
| 24/11/2017 | 4,360 | 0.06 ▲ | 1.40 | 4,380 | 4,380 | 4,300 | 20,960 | 91,385,600 |
| 23/11/2017 | 4,300 | 0.24 ▲ | 5.91 | 4,000 | 4,300 | 4,000 | 66,640 | 286,552,000 |
| 22/11/2017 | 4,060 | 0.08 ▲ | 2.01 | 4,020 | 4,060 | 3,920 | 46,050 | 186,963,000 |
| 21/11/2017 | 3,980 | -0.01 ▼ | -0.25 | 3,990 | 3,990 | 3,980 | 4,210 | 16,755,800 |
| 20/11/2017 | 3,990 | 0.00 ■■ | 0.00 | 3,980 | 4,050 | 3,900 | 7,330 | 29,246,700 |
| 17/11/2017 | 3,990 | -0.01 ▼ | -0.25 | 4,000 | 4,000 | 3,940 | 3,770 | 15,042,300 |
| 16/11/2017 | 4,000 | 0.03 ▲ | 0.76 | 3,970 | 4,060 | 3,930 | 10,050 | 40,200,000 |
| 15/11/2017 | 3,970 | 0.06 ▲ | 1.53 | 3,970 | 4,000 | 3,890 | 7,580 | 30,092,600 |
| 14/11/2017 | 3,910 | 0.01 ▲ | 0.26 | 3,900 | 3,920 | 3,880 | 41,860 | 163,672,600 |
| 13/11/2017 | 3,900 | -0.04 ▼ | -1.02 | 3,940 | 3,940 | 3,880 | 17,020 | 66,378,000 |
| 10/11/2017 | 3,940 | 0.00 ■■ | 0.00 | 3,940 | 3,940 | 3,890 | 24,660 | 97,160,400 |
| 09/11/2017 | 3,940 | -0.01 ▼ | -0.25 | 3,860 | 3,950 | 3,860 | 5,610 | 22,103,400 |
| 08/11/2017 | 3,950 | -0.04 ▼ | -1.00 | 3,980 | 3,990 | 3,950 | 7,640 | 30,178,000 |
| 07/11/2017 | 3,990 | 0.03 ▲ | 0.76 | 3,960 | 3,990 | 3,800 | 14,780 | 58,972,200 |
| 06/11/2017 | 3,960 | 0.02 ▲ | 0.51 | 3,940 | 3,990 | 3,940 | 3,210 | 12,711,600 |
| 03/11/2017 | 3,940 | 0.22 ▲ | 5.91 | 3,800 | 3,940 | 3,740 | 11,900 | 46,886,000 |
| 02/11/2017 | 3,720 | -0.28 ▼ | -7.00 | 3,820 | 3,990 | 3,720 | 92,440 | 343,876,800 |
| 01/11/2017 | 4,000 | -0.11 ▼ | -2.68 | 4,100 | 4,100 | 3,980 | 74,660 | 298,640,000 |
| 31/10/2017 | 4,110 | -0.02 ▼ | -0.48 | 4,150 | 4,150 | 4,110 | 7,160 | 29,427,600 |
| 30/10/2017 | 4,130 | -0.09 ▼ | -2.13 | 4,210 | 4,210 | 4,130 | 6,090 | 25,151,700 |
| 27/10/2017 | 4,220 | 0.06 ▲ | 1.44 | 4,150 | 4,230 | 4,150 | 18,740 | 79,082,800 |
| 26/10/2017 | 4,160 | -0.04 ▼ | -0.95 | 4,170 | 4,190 | 4,150 | 5,030 | 20,924,800 |
| 25/10/2017 | 4,200 | -0.01 ▼ | -0.24 | 4,130 | 4,250 | 4,130 | 25,350 | 106,470,000 |
| 24/10/2017 | 4,210 | -0.03 ▼ | -0.71 | 4,210 | 4,300 | 4,200 | 75,590 | 318,233,900 |
| 23/10/2017 | 4,240 | -0.13 ▼ | -2.97 | 4,240 | 4,370 | 4,240 | 32,940 | 139,665,600 |
| 20/10/2017 | 4,370 | 0.00 ■■ | 0.00 | 4,400 | 4,450 | 4,320 | 38,230 | 167,065,100 |
| 19/10/2017 | 4,370 | -0.12 ▼ | -2.67 | 4,500 | 4,500 | 4,270 | 144,220 | 630,241,400 |
| 18/10/2017 | 4,490 | 0.02 ▲ | 0.45 | 4,460 | 4,490 | 4,450 | 35,550 | 159,619,500 |
| 17/10/2017 | 4,470 | 0.00 ■■ | 0.00 | 4,460 | 4,500 | 4,460 | 59,960 | 268,021,200 |
| 16/10/2017 | 4,470 | -0.03 ▼ | -0.67 | 4,530 | 4,530 | 4,460 | 58,560 | 261,763,200 |
| 13/10/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,570 | 4,570 | 4,480 | 71,630 | 322,335,000 |
| 12/10/2017 | 4,500 | -0.01 ▼ | -0.22 | 4,590 | 4,590 | 4,500 | 78,990 | 355,455,000 |
| 11/10/2017 | 4,510 | -0.07 ▼ | -1.53 | 4,500 | 4,560 | 4,490 | 95,060 | 428,720,600 |
| 10/10/2017 | 4,580 | 0.00 ■■ | 0.00 | 4,570 | 4,600 | 4,520 | 31,520 | 144,361,600 |
| 09/10/2017 | 4,580 | -0.06 ▼ | -1.29 | 4,600 | 4,640 | 4,500 | 31,320 | 143,445,600 |
| 06/10/2017 | 4,640 | 0.04 ▲ | 0.87 | 4,670 | 4,670 | 4,530 | 16,820 | 78,044,800 |
| 05/10/2017 | 4,600 | -0.07 ▼ | -1.50 | 4,690 | 4,690 | 4,520 | 39,570 | 182,022,000 |
| 04/10/2017 | 4,670 | 0.11 ▲ | 2.41 | 4,560 | 4,670 | 4,470 | 18,980 | 88,636,600 |
| 03/10/2017 | 4,560 | -0.04 ▼ | -0.87 | 4,690 | 4,690 | 4,460 | 17,140 | 78,158,400 |
| 02/10/2017 | 4,600 | 0.02 ▲ | 0.44 | 4,580 | 4,690 | 4,530 | 45,470 | 209,162,000 |
| 29/09/2017 | 4,580 | 0.05 ▲ | 1.10 | 4,530 | 4,580 | 4,530 | 31,970 | 146,422,600 |
| 28/09/2017 | 4,530 | 0.00 ■■ | 0.00 | 4,540 | 4,540 | 4,530 | 49,530 | 224,370,900 |
| 27/09/2017 | 4,530 | -0.02 ▼ | -0.44 | 4,550 | 4,560 | 4,530 | 25,980 | 117,689,400 |
| 26/09/2017 | 4,550 | -0.04 ▼ | -0.87 | 4,550 | 4,550 | 4,500 | 75,180 | 342,069,000 |
| 25/09/2017 | 4,590 | -0.01 ▼ | -0.22 | 4,600 | 4,700 | 4,550 | 54,600 | 250,614,000 |
| 22/09/2017 | 4,600 | 0.05 ▲ | 1.10 | 4,570 | 4,690 | 4,570 | 42,450 | 195,270,000 |
| 21/09/2017 | 4,550 | 0.02 ▲ | 0.44 | 4,550 | 4,560 | 4,470 | 47,650 | 216,807,500 |
| 20/09/2017 | 4,530 | 0.02 ▲ | 0.44 | 4,520 | 4,550 | 4,510 | 26,730 | 121,086,900 |
| 19/09/2017 | 4,510 | -0.01 ▼ | -0.22 | 4,510 | 4,550 | 4,510 | 4,350 | 19,618,500 |
| 18/09/2017 | 4,520 | -0.01 ▼ | -0.22 | 4,530 | 4,540 | 4,500 | 10,480 | 47,369,600 |
| 15/09/2017 | 4,530 | 0.00 ■■ | 0.00 | 4,450 | 4,530 | 4,450 | 8,700 | 39,411,000 |
| 14/09/2017 | 4,530 | 0.01 ▲ | 0.22 | 4,500 | 4,530 | 4,500 | 3,680 | 16,670,400 |
| 13/09/2017 | 4,520 | 0.00 ■■ | 0.00 | 4,480 | 4,530 | 4,480 | 5,010 | 22,645,200 |
| 12/09/2017 | 4,520 | 0.07 ▲ | 1.57 | 4,450 | 4,520 | 4,430 | 40,540 | 183,240,800 |
| 11/09/2017 | 4,450 | -0.10 ▼ | -2.20 | 4,550 | 4,550 | 4,450 | 31,120 | 138,484,000 |
| 08/09/2017 | 4,550 | 0.01 ▲ | 0.22 | 4,550 | 4,550 | 4,480 | 18,410 | 83,765,500 |
| 07/09/2017 | 4,540 | 0.04 ▲ | 0.89 | 4,540 | 4,540 | 4,480 | 20,840 | 94,613,600 |
| 06/09/2017 | 4,500 | -0.03 ▼ | -0.66 | 4,480 | 4,500 | 4,470 | 20,530 | 92,385,000 |
| 05/09/2017 | 4,530 | -0.03 ▼ | -0.66 | 4,500 | 4,550 | 4,500 | 24,330 | 110,214,900 |
| 01/09/2017 | 4,560 | 0.00 ■■ | 0.00 | 4,560 | 4,560 | 4,480 | 13,950 | 63,612,000 |
| 31/08/2017 | 4,560 | 0.01 ▲ | 0.22 | 4,550 | 4,560 | 4,500 | 34,880 | 159,052,800 |
| 30/08/2017 | 4,550 | 0.00 ■■ | 0.00 | 4,500 | 4,550 | 4,450 | 25,910 | 117,890,500 |
| 29/08/2017 | 4,550 | 0.05 ▲ | 1.11 | 4,490 | 4,550 | 4,460 | 73,040 | 332,332,000 |
| 28/08/2017 | 4,500 | -0.05 ▼ | -1.10 | 4,550 | 4,550 | 4,480 | 70,990 | 319,455,000 |
| 25/08/2017 | 4,550 | 0.00 ■■ | 0.00 | 4,640 | 4,640 | 4,500 | 27,810 | 126,535,500 |
| 24/08/2017 | 4,550 | -0.14 ▼ | -2.99 | 4,690 | 4,690 | 4,550 | 19,020 | 86,541,000 |
| 23/08/2017 | 4,690 | 0.00 ■■ | 0.00 | 4,690 | 4,780 | 4,500 | 7,040 | 33,017,600 |
| 22/08/2017 | 4,690 | 0.14 ▲ | 3.08 | 4,550 | 4,690 | 4,550 | 141,210 | 662,274,900 |
| 21/08/2017 | 4,550 | 0.05 ▲ | 1.11 | 4,410 | 4,550 | 4,410 | 98,720 | 449,176,000 |
| 18/08/2017 | 4,500 | -0.01 ▼ | -0.22 | 4,510 | 4,600 | 4,490 | 29,820 | 134,190,000 |
| 17/08/2017 | 4,510 | -0.10 ▼ | -2.17 | 4,610 | 4,650 | 4,510 | 65,940 | 297,389,400 |
| 16/08/2017 | 4,610 | -0.12 ▼ | -2.54 | 4,690 | 4,690 | 4,560 | 81,340 | 374,977,400 |
| 15/08/2017 | 4,730 | -0.03 ▼ | -0.63 | 4,700 | 4,760 | 4,610 | 32,860 | 155,427,800 |
| 14/08/2017 | 4,760 | 0.11 ▲ | 2.37 | 4,690 | 4,780 | 4,650 | 45,150 | 214,914,000 |
| 11/08/2017 | 4,650 | -0.08 ▼ | -1.69 | 4,790 | 4,790 | 4,650 | 58,870 | 273,745,500 |
| 10/08/2017 | 4,730 | -0.02 ▼ | -0.42 | 4,700 | 4,800 | 4,660 | 40,960 | 193,740,800 |
| 09/08/2017 | 4,750 | -0.09 ▼ | -1.86 | 4,890 | 4,890 | 4,660 | 212,990 | 1,011,702,500 |
| 08/08/2017 | 4,840 | -0.06 ▼ | -1.22 | 4,900 | 5,040 | 4,700 | 210,330 | 1,017,997,200 |
| 07/08/2017 | 4,900 | -0.15 ▼ | -2.97 | 5,150 | 5,150 | 4,900 | 197,850 | 969,465,000 |
| 04/08/2017 | 5,050 | 0.22 ▲ | 4.55 | 5,100 | 5,150 | 4,900 | 295,130 | 1,490,406,500 |
| 03/08/2017 | 4,830 | 0.31 ▲ | 6.86 | 4,790 | 4,830 | 4,700 | 364,930 | 1,762,611,900 |
| 02/08/2017 | 4,520 | 0.00 ■■ | 0.00 | 4,550 | 4,570 | 4,480 | 69,100 | 312,332,000 |
| 01/08/2017 | 4,520 | 0.04 ▲ | 0.89 | 4,480 | 4,520 | 4,450 | 257,900 | 1,165,708,000 |
| 31/07/2017 | 4,480 | 0.00 ■■ | 0.00 | 4,470 | 4,550 | 4,470 | 107,630 | 482,182,400 |
| 28/07/2017 | 4,480 | -0.04 ▼ | -0.88 | 4,550 | 4,550 | 4,470 | 83,900 | 375,872,000 |
| 27/07/2017 | 4,520 | -0.04 ▼ | -0.88 | 4,560 | 4,560 | 4,460 | 96,400 | 435,728,000 |
| 26/07/2017 | 4,560 | 0.09 ▲ | 2.01 | 4,500 | 4,560 | 4,460 | 155,760 | 710,265,600 |
| 25/07/2017 | 4,470 | -0.10 ▼ | -2.19 | 4,570 | 4,570 | 4,450 | 200,640 | 896,860,800 |
| 24/07/2017 | 4,570 | 0.02 ▲ | 0.44 | 4,550 | 4,590 | 4,450 | 333,370 | 1,523,500,900 |
| 21/07/2017 | 4,550 | 0.25 ▲ | 5.81 | 4,580 | 4,580 | 4,470 | 289,150 | 1,315,632,500 |
| 20/07/2017 | 4,300 | -0.30 ▼ | -6.52 | 4,280 | 4,500 | 4,280 | 639,830 | 2,751,269,000 |
| 19/07/2017 | 4,600 | -0.19 ▼ | -3.97 | 4,780 | 4,780 | 4,460 | 819,970 | 3,771,862,000 |
| 18/07/2017 | 4,790 | -0.36 ▼ | -6.99 | 5,160 | 5,160 | 4,790 | 351,060 | 1,681,577,400 |
| 17/07/2017 | 5,150 | -0.20 ▼ | -3.74 | 5,360 | 5,450 | 5,100 | 233,280 | 1,201,392,000 |
| 14/07/2017 | 5,350 | 0.34 ▲ | 6.79 | 5,360 | 5,360 | 5,240 | 2,196,790 | 11,752,826,500 |
| 13/07/2017 | 5,010 | 0.32 ▲ | 6.82 | 5,010 | 5,010 | 5,000 | 447,940 | 2,244,179,400 |
| 12/07/2017 | 4,690 | 0.30 ▲ | 6.83 | 4,390 | 4,690 | 4,320 | 333,690 | 1,565,006,100 |
| 11/07/2017 | 4,390 | 0.00 ■■ | 0.00 | 4,390 | 4,400 | 4,250 | 182,460 | 800,999,400 |
| 10/07/2017 | 4,390 | -0.10 ▼ | -2.23 | 4,410 | 4,480 | 4,390 | 32,840 | 144,167,600 |
| 07/07/2017 | 4,490 | 0.05 ▲ | 1.13 | 4,440 | 4,540 | 4,420 | 14,870 | 66,766,300 |
| 06/07/2017 | 4,440 | -0.14 ▼ | -3.06 | 4,580 | 4,580 | 4,400 | 36,980 | 164,191,200 |
| 05/07/2017 | 4,580 | 0.17 ▲ | 3.85 | 4,350 | 4,600 | 4,340 | 84,070 | 385,040,600 |
| 04/07/2017 | 4,410 | -0.04 ▼ | -0.90 | 4,400 | 4,430 | 4,400 | 6,550 | 28,885,500 |
| 03/07/2017 | 4,450 | 0.00 ■■ | 0.00 | 4,450 | 4,450 | 4,360 | 8,730 | 38,848,500 |
| 30/06/2017 | 4,450 | -0.02 ▼ | -0.45 | 4,460 | 4,460 | 4,450 | 8,860 | 39,427,000 |
| 29/06/2017 | 4,470 | 0.00 ■■ | 0.00 | 4,470 | 4,470 | 4,460 | 5,450 | 24,361,500 |
| 28/06/2017 | 4,470 | -0.01 ▼ | -0.22 | 4,500 | 4,500 | 4,410 | 11,800 | 52,746,000 |
| 27/06/2017 | 4,480 | -0.02 ▼ | -0.44 | 4,420 | 4,490 | 4,420 | 10,720 | 48,025,600 |
| 26/06/2017 | 4,500 | 0.01 ▲ | 0.22 | 4,490 | 4,500 | 4,410 | 12,550 | 56,475,000 |
| 23/06/2017 | 4,490 | -0.01 ▼ | -0.22 | 4,500 | 4,500 | 4,450 | 15,470 | 69,460,300 |
| 22/06/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,410 | 4,500 | 4,410 | 5,710 | 25,695,000 |
| 21/06/2017 | 4,500 | 0.00 ■■ | 0.00 | 4,410 | 4,510 | 4,410 | 6,900 | 31,050,000 |
| 20/06/2017 | 4,500 | -0.05 ▼ | -1.10 | 4,550 | 4,550 | 4,240 | 19,930 | 89,685,000 |
| 19/06/2017 | 4,550 | -0.02 ▼ | -0.44 | 4,570 | 4,570 | 4,430 | 26,800 | 121,940,000 |
| 16/06/2017 | 4,570 | 0.05 ▲ | 1.11 | 4,580 | 4,580 | 4,520 | 2,490 | 11,379,300 |
| 15/06/2017 | 4,520 | 0.00 ■■ | 0.00 | 4,520 | 4,540 | 4,520 | 200,900 | 908,068,000 |
| 14/06/2017 | 4,520 | 0.00 ■■ | 0.00 | 4,540 | 4,550 | 4,520 | 21,750 | 98,310,000 |
| 13/06/2017 | 4,520 | 0.03 ▲ | 0.67 | 4,440 | 4,550 | 4,430 | 44,450 | 200,914,000 |
| 12/06/2017 | 4,490 | 0.10 ▲ | 2.28 | 4,390 | 4,550 | 4,390 | 139,250 | 625,232,500 |
| 09/06/2017 | 4,390 | 0.00 ■■ | 0.00 | 4,410 | 4,500 | 4,390 | 37,120 | 162,956,800 |
| 08/06/2017 | 4,390 | 0.04 ▲ | 0.92 | 4,380 | 4,400 | 4,300 | 21,190 | 93,024,100 |
| 07/06/2017 | 4,350 | 0.10 ▲ | 2.35 | 4,250 | 4,390 | 4,250 | 35,300 | 153,555,000 |
| 06/06/2017 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 4,330 | 4,200 | 79,920 | 339,660,000 |
| 05/06/2017 | 4,250 | -0.09 ▼ | -2.07 | 4,340 | 4,550 | 4,220 | 38,880 | 165,240,000 |
| 02/06/2017 | 4,340 | -0.20 ▼ | -4.41 | 4,310 | 4,510 | 4,310 | 38,920 | 168,912,800 |
| 01/06/2017 | 4,540 | -0.10 ▼ | -2.16 | 4,500 | 4,550 | 4,320 | 86,830 | 394,208,200 |
| 31/05/2017 | 4,640 | -0.03 ▼ | -0.64 | 4,700 | 4,700 | 4,560 | 21,330 | 98,971,200 |
| 30/05/2017 | 4,670 | -0.01 ▼ | -0.21 | 4,680 | 4,680 | 4,600 | 26,150 | 122,120,500 |
| 29/05/2017 | 4,680 | 0.00 ■■ | 0.00 | 4,650 | 4,680 | 4,630 | 31,640 | 148,075,200 |
| 26/05/2017 | 4,680 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,680 | 19,000 | 88,920,000 |
| 25/05/2017 | 4,680 | -0.04 ▼ | -0.85 | 4,800 | 4,800 | 4,650 | 29,820 | 139,557,600 |
| 24/05/2017 | 4,720 | -0.26 ▼ | -5.22 | 4,800 | 4,950 | 4,720 | 78,350 | 369,812,000 |
| 23/05/2017 | 4,980 | 0.03 ▲ | 0.61 | 4,950 | 5,000 | 4,800 | 32,690 | 162,796,200 |
| 22/05/2017 | 4,950 | -0.35 ▼ | -6.60 | 5,010 | 5,290 | 4,810 | 26,020 | 128,799,000 |
| 19/05/2017 | 5,300 | -0.10 ▼ | -1.85 | 5,200 | 5,400 | 5,110 | 446,820 | 2,368,146,000 |
| 18/05/2017 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,420 | 5,300 | 247,370 | 1,335,798,000 |
| 17/05/2017 | 5,400 | 0.01 ▲ | 0.19 | 5,410 | 5,410 | 5,300 | 355,310 | 1,918,674,000 |
| 16/05/2017 | 5,390 | 0.33 ▲ | 6.52 | 5,000 | 5,400 | 4,860 | 1,307,460 | 7,047,209,400 |
| 15/05/2017 | 5,060 | -0.24 ▼ | -4.53 | 5,200 | 5,290 | 4,930 | 413,450 | 2,092,057,000 |
| 09/05/2017 | 5,020 | 0.02 ▲ | 0.40 | 5,000 | 5,140 | 5,000 | 333,480 | 1,674,069,600 |
| 08/05/2017 | 5,000 | 0.20 ▲ | 4.17 | 4,800 | 5,000 | 4,780 | 1,342,990 | 6,714,950,000 |
| 05/05/2017 | 4,800 | 0.00 ■■ | 0.00 | 4,750 | 4,900 | 4,700 | 750,750 | 3,603,600,000 |
| 04/05/2017 | 4,800 | 0.07 ▲ | 1.48 | 4,730 | 4,800 | 4,420 | 659,390 | 3,165,072,000 |
| 03/05/2017 | 4,730 | 0.08 ▲ | 1.72 | 4,500 | 4,730 | 4,330 | 1,059,850 | 5,013,090,500 |
| 28/04/2017 | 4,650 | -0.15 ▼ | -3.12 | 4,700 | 5,050 | 4,600 | 2,725,520 | 12,673,668,000 |
| 27/04/2017 | 4,800 | 0.20 ▲ | 4.35 | 4,600 | 4,880 | 4,600 | 829,550 | 3,981,840,000 |
| 26/04/2017 | 4,600 | 0.30 ▲ | 6.98 | 4,390 | 4,600 | 4,330 | 1,879,050 | 8,643,630,000 |
| 25/04/2017 | 4,300 | 0.28 ▲ | 6.97 | 4,290 | 4,300 | 4,100 | 1,749,880 | 7,524,484,000 |
| 24/04/2017 | 4,020 | 0.26 ▲ | 6.91 | 3,890 | 4,020 | 3,800 | 771,820 | 3,102,716,400 |
| 21/04/2017 | 3,760 | 0.24 ▲ | 6.82 | 3,540 | 3,760 | 3,530 | 571,050 | 2,147,148,000 |
| 20/04/2017 | 3,520 | 0.02 ▲ | 0.57 | 3,400 | 3,550 | 3,400 | 404,860 | 1,425,107,200 |
| 19/04/2017 | 3,500 | 0.18 ▲ | 5.42 | 3,240 | 3,500 | 3,100 | 466,460 | 1,632,610,000 |
| 18/04/2017 | 3,320 | 0.02 ▲ | 0.61 | 3,250 | 3,320 | 3,240 | 19,810 | 65,769,200 |
| 17/04/2017 | 3,300 | 0.03 ▲ | 0.92 | 3,260 | 3,380 | 3,210 | 73,930 | 243,969,000 |
| 14/04/2017 | 3,270 | -0.22 ▼ | -6.30 | 3,400 | 3,470 | 3,250 | 182,330 | 596,219,100 |
| 13/04/2017 | 3,490 | -0.09 ▼ | -2.51 | 3,580 | 3,580 | 3,330 | 112,500 | 392,625,000 |
| 12/04/2017 | 3,580 | -0.01 ▼ | -0.28 | 3,600 | 3,610 | 3,400 | 91,820 | 328,715,600 |
| 11/04/2017 | 3,590 | 0.19 ▲ | 5.59 | 3,440 | 3,620 | 3,390 | 193,610 | 695,059,900 |
| 10/04/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,410 | 3,410 | 3,380 | 116,930 | 397,562,000 |
| 07/04/2017 | 3,400 | -0.02 ▼ | -0.58 | 3,420 | 3,420 | 3,400 | 25,630 | 87,142,000 |
| 05/04/2017 | 3,420 | 0.02 ▲ | 0.59 | 3,440 | 3,440 | 3,390 | 41,000 | 140,220,000 |
| 04/04/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,450 | 3,450 | 3,380 | 35,310 | 120,054,000 |
| 03/04/2017 | 3,400 | -0.07 ▼ | -2.02 | 3,470 | 3,470 | 3,390 | 60,430 | 205,462,000 |
| 31/03/2017 | 3,470 | 0.07 ▲ | 2.06 | 3,410 | 3,540 | 3,350 | 112,230 | 389,438,100 |
| 30/03/2017 | 3,400 | 0.01 ▲ | 0.29 | 3,380 | 3,410 | 3,370 | 37,090 | 126,106,000 |
| 29/03/2017 | 3,390 | -0.01 ▼ | -0.29 | 3,400 | 3,400 | 3,350 | 97,770 | 331,440,300 |
| 28/03/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,420 | 3,450 | 3,400 | 79,120 | 269,008,000 |
| 27/03/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,410 | 3,380 | 35,040 | 119,136,000 |
| 24/03/2017 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,380 | 65,470 | 222,598,000 |
| 23/03/2017 | 3,400 | -0.02 ▼ | -0.58 | 3,420 | 3,440 | 3,400 | 25,090 | 85,306,000 |
| 22/03/2017 | 3,420 | 0.00 ■■ | 0.00 | 3,420 | 3,440 | 3,400 | 3,220 | 11,012,400 |
| 21/03/2017 | 3,420 | 0.00 ■■ | 0.00 | 3,420 | 3,440 | 3,400 | 38,920 | 133,106,400 |
| 20/03/2017 | 3,420 | 0.01 ▲ | 0.29 | 3,430 | 3,430 | 3,390 | 33,040 | 112,996,800 |
| 17/03/2017 | 3,410 | -0.01 ▼ | -0.29 | 3,400 | 3,440 | 3,390 | 49,390 | 168,419,900 |
| 16/03/2017 | 3,420 | 0.01 ▲ | 0.29 | 3,440 | 3,440 | 3,400 | 23,230 | 79,446,600 |
| 15/03/2017 | 3,410 | -0.04 ▼ | -1.16 | 3,410 | 3,440 | 3,410 | 33,420 | 113,962,200 |
| 14/03/2017 | 3,450 | 0.00 ■■ | 0.00 | 3,470 | 3,470 | 3,410 | 29,800 | 102,810,000 |
| 13/03/2017 | 3,450 | 0.01 ▲ | 0.29 | 3,440 | 3,450 | 3,440 | 47,250 | 163,012,500 |
| 10/03/2017 | 3,440 | -0.01 ▼ | -0.29 | 3,440 | 3,450 | 3,420 | 74,040 | 254,697,600 |
| 09/03/2017 | 3,450 | 0.00 ■■ | 0.00 | 3,450 | 3,470 | 3,420 | 54,410 | 187,714,500 |
| 08/03/2017 | 3,450 | -0.04 ▼ | -1.15 | 3,500 | 3,500 | 3,450 | 11,800 | 40,710,000 |
| 07/03/2017 | 3,490 | 0.04 ▲ | 1.16 | 3,420 | 3,500 | 3,420 | 49,690 | 173,418,100 |
| 06/03/2017 | 3,450 | 0.03 ▲ | 0.88 | 3,500 | 3,500 | 3,430 | 52,970 | 182,746,500 |
| 03/03/2017 | 3,420 | -0.07 ▼ | -2.01 | 3,490 | 3,490 | 3,420 | 47,540 | 162,586,800 |
| 02/03/2017 | 3,490 | 0.04 ▲ | 1.16 | 3,450 | 3,500 | 3,420 | 61,810 | 215,716,900 |
| 01/03/2017 | 3,450 | -0.07 ▼ | -1.99 | 3,520 | 3,520 | 3,450 | 77,150 | 266,167,500 |
| 28/02/2017 | 3,520 | 0.07 ▲ | 2.03 | 3,450 | 3,530 | 3,450 | 191,370 | 673,622,400 |
| 27/02/2017 | 3,450 | -0.05 ▼ | -1.43 | 3,450 | 3,500 | 3,420 | 12,980 | 44,781,000 |
| 24/02/2017 | 3,500 | 0.05 ▲ | 1.45 | 3,450 | 3,690 | 3,370 | 203,810 | 713,335,000 |
| 23/02/2017 | 3,450 | 0.00 ■■ | 0.00 | 3,450 | 3,500 | 3,250 | 223,800 | 772,110,000 |
| 22/02/2017 | 3,450 | -0.03 ▼ | -0.86 | 3,480 | 3,500 | 3,410 | 36,700 | 126,615,000 |
| 21/02/2017 | 3,480 | 0.00 ■■ | 0.00 | 3,480 | 3,520 | 3,460 | 196,770 | 684,759,600 |
| 20/02/2017 | 3,480 | -0.01 ▼ | -0.29 | 3,390 | 3,540 | 3,390 | 61,770 | 214,959,600 |
| 17/02/2017 | 3,490 | 0.06 ▲ | 1.75 | 3,580 | 3,580 | 3,400 | 135,470 | 472,790,300 |
| 16/02/2017 | 3,430 | 0.22 ▲ | 6.85 | 3,230 | 3,430 | 3,210 | 381,030 | 1,306,932,900 |
| 15/02/2017 | 3,210 | 0.04 ▲ | 1.26 | 3,190 | 3,210 | 3,170 | 90,230 | 289,638,300 |
| 14/02/2017 | 3,170 | 0.03 ▲ | 0.96 | 3,140 | 3,170 | 3,100 | 111,680 | 354,025,600 |
| 13/02/2017 | 3,140 | 0.03 ▲ | 0.96 | 3,110 | 3,140 | 3,100 | 125,750 | 394,855,000 |
| 10/02/2017 | 3,110 | 0.01 ▲ | 0.32 | 3,130 | 3,130 | 3,100 | 91,310 | 283,974,100 |
| 09/02/2017 | 3,100 | 0.05 ▲ | 1.64 | 3,090 | 3,110 | 3,090 | 108,710 | 337,001,000 |
| 08/02/2017 | 3,050 | 0.00 ■■ | 0.00 | 3,050 | 3,090 | 3,050 | 82,460 | 251,503,000 |
| 07/02/2017 | 3,050 | -0.03 ▼ | -0.97 | 3,090 | 3,090 | 3,050 | 101,760 | 310,368,000 |
| 06/02/2017 | 3,080 | -0.02 ▼ | -0.65 | 3,090 | 3,110 | 3,050 | 111,870 | 344,559,600 |
| 03/02/2017 | 3,100 | -0.03 ▼ | -0.96 | 3,130 | 3,130 | 3,070 | 62,990 | 195,269,000 |
| 02/02/2017 | 3,130 | 0.00 ■■ | 0.00 | 3,160 | 3,160 | 3,130 | 10,580 | 33,115,400 |
| 25/01/2017 | 3,130 | 0.03 ▲ | 0.97 | 3,130 | 3,140 | 3,100 | 16,370 | 51,238,100 |
| 24/01/2017 | 3,100 | 0.03 ▲ | 0.98 | 3,070 | 3,130 | 3,070 | 57,030 | 176,793,000 |
| 23/01/2017 | 3,070 | -0.07 ▼ | -2.23 | 3,100 | 3,130 | 3,070 | 31,890 | 97,902,300 |
| 20/01/2017 | 3,140 | 0.08 ▲ | 2.61 | 3,060 | 3,140 | 3,060 | 101,400 | 318,396,000 |
| 19/01/2017 | 3,060 | 0.01 ▲ | 0.33 | 3,050 | 3,060 | 3,040 | 79,510 | 243,300,600 |
| 18/01/2017 | 3,050 | -0.01 ▼ | -0.33 | 3,090 | 3,090 | 3,010 | 132,760 | 404,918,000 |
| 17/01/2017 | 3,060 | 0.00 ■■ | 0.00 | 3,020 | 3,100 | 3,020 | 7,730 | 23,653,800 |
| 16/01/2017 | 3,060 | -0.04 ▼ | -1.29 | 3,100 | 3,130 | 3,060 | 75,300 | 230,418,000 |
| 13/01/2017 | 3,100 | -0.02 ▼ | -0.64 | 3,130 | 3,160 | 3,100 | 55,470 | 171,957,000 |
| 12/01/2017 | 3,120 | -0.05 ▼ | -1.58 | 3,170 | 3,170 | 3,110 | 34,980 | 109,137,600 |
| 11/01/2017 | 3,170 | 0.04 ▲ | 1.28 | 3,130 | 3,180 | 3,130 | 21,150 | 67,045,500 |
| 10/01/2017 | 3,130 | 0.04 ▲ | 1.29 | 3,100 | 3,130 | 3,080 | 64,300 | 201,259,000 |
| 09/01/2017 | 3,090 | -0.02 ▼ | -0.64 | 3,150 | 3,150 | 3,080 | 44,280 | 136,825,200 |
| 06/01/2017 | 3,110 | -0.02 ▼ | -0.64 | 3,150 | 3,150 | 3,100 | 80,550 | 250,510,500 |
| 05/01/2017 | 3,130 | -0.02 ▼ | -0.63 | 3,150 | 3,170 | 3,130 | 11,350 | 35,525,500 |
| 04/01/2017 | 3,150 | -0.01 ▼ | -0.32 | 3,170 | 3,170 | 3,150 | 12,900 | 40,635,000 |
| 03/01/2017 | 3,160 | 0.06 ▲ | 1.94 | 3,170 | 3,170 | 3,060 | 27,120 | 85,699,200 |
| 30/12/2016 | 3,100 | 0.03 ▲ | 0.98 | 3,070 | 3,100 | 3,070 | 57,700 | 178,870,000 |
| 29/12/2016 | 3,070 | -0.08 ▼ | -2.54 | 3,110 | 3,150 | 3,070 | 82,350 | 252,814,500 |
| 28/12/2016 | 3,150 | 0.05 ▲ | 1.61 | 3,100 | 3,180 | 3,060 | 95,250 | 300,037,500 |
| 27/12/2016 | 3,100 | -0.05 ▼ | -1.59 | 3,100 | 3,180 | 3,100 | 81,400 | 252,340,000 |
| 26/12/2016 | 3,150 | -0.05 ▼ | -1.56 | 3,180 | 3,200 | 3,000 | 71,530 | 225,319,500 |
| 23/12/2016 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,210 | 3,170 | 21,710 | 69,472,000 |
| 22/12/2016 | 3,200 | -0.02 ▼ | -0.62 | 3,280 | 3,290 | 3,200 | 25,730 | 82,336,000 |
| 21/12/2016 | 3,220 | -0.05 ▼ | -1.53 | 3,250 | 3,250 | 3,190 | 72,970 | 234,963,400 |
| 20/12/2016 | 3,270 | -0.02 ▼ | -0.61 | 3,330 | 3,330 | 3,170 | 17,110 | 55,949,700 |
| 19/12/2016 | 3,290 | 0.11 ▲ | 3.46 | 3,200 | 3,300 | 3,190 | 42,650 | 140,318,500 |
| 16/12/2016 | 3,180 | 0.02 ▲ | 0.63 | 3,160 | 3,180 | 3,150 | 90,060 | 286,390,800 |
| 15/12/2016 | 3,160 | -0.08 ▼ | -2.47 | 3,160 | 3,240 | 3,150 | 212,370 | 671,089,200 |
| 14/12/2016 | 3,240 | -0.02 ▼ | -0.61 | 3,260 | 3,470 | 3,240 | 108,960 | 353,030,400 |
| 13/12/2016 | 3,260 | -0.19 ▼ | -5.51 | 3,410 | 3,450 | 3,260 | 154,320 | 503,083,200 |
| 12/12/2016 | 3,450 | -0.21 ▼ | -5.74 | 3,660 | 3,660 | 3,450 | 85,060 | 293,457,000 |
| 09/12/2016 | 3,660 | -0.04 ▼ | -1.08 | 3,700 | 3,740 | 3,650 | 41,690 | 152,585,400 |
| 08/12/2016 | 3,700 | 0.03 ▲ | 0.82 | 3,670 | 3,870 | 3,670 | 23,940 | 88,578,000 |
| 07/12/2016 | 3,670 | -0.14 ▼ | -3.67 | 3,990 | 3,990 | 3,670 | 108,800 | 399,296,000 |
| 06/12/2016 | 3,810 | -0.17 ▼ | -4.27 | 3,990 | 3,990 | 3,810 | 15,570 | 59,321,700 |
| 05/12/2016 | 3,980 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,950 | 47,600 | 189,448,000 |
| 02/12/2016 | 3,980 | 0.00 ■■ | 0.00 | 3,990 | 4,100 | 3,980 | 83,340 | 331,693,200 |
| 01/12/2016 | 3,980 | -0.01 ▼ | -0.25 | 3,950 | 4,000 | 3,950 | 33,510 | 133,369,800 |
| 30/11/2016 | 3,990 | 0.00 ■■ | 0.00 | 3,940 | 4,000 | 3,940 | 13,210 | 52,707,900 |
| 29/11/2016 | 3,990 | 0.00 ■■ | 0.00 | 3,960 | 3,990 | 3,950 | 35,300 | 140,847,000 |
| 28/11/2016 | 3,990 | -0.01 ▼ | -0.25 | 4,000 | 4,000 | 3,950 | 2,270 | 9,057,300 |
| 25/11/2016 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,010 | 3,980 | 49,530 | 198,120,000 |
| 24/11/2016 | 4,000 | 0.01 ▲ | 0.25 | 4,020 | 4,020 | 4,000 | 35,360 | 141,440,000 |
| 23/11/2016 | 3,990 | -0.04 ▼ | -0.99 | 4,030 | 4,030 | 3,980 | 38,300 | 152,817,000 |
| 22/11/2016 | 4,030 | 0.01 ▲ | 0.25 | 4,040 | 4,040 | 4,000 | 13,560 | 54,646,800 |
| 21/11/2016 | 4,020 | -0.02 ▼ | -0.50 | 4,060 | 4,060 | 3,990 | 3,750 | 15,075,000 |
| 18/11/2016 | 4,040 | 0.04 ▲ | 1.00 | 3,970 | 4,080 | 3,970 | 12,900 | 52,116,000 |
| 17/11/2016 | 4,000 | -0.08 ▼ | -1.96 | 4,000 | 4,080 | 4,000 | 65,400 | 261,600,000 |
| 16/11/2016 | 4,080 | 0.04 ▲ | 0.99 | 4,040 | 4,100 | 4,030 | 45,240 | 184,579,200 |
| 15/11/2016 | 4,040 | -0.03 ▼ | -0.74 | 4,070 | 4,070 | 3,960 | 46,480 | 187,779,200 |
| 14/11/2016 | 4,070 | 0.07 ▲ | 1.75 | 4,000 | 4,070 | 3,960 | 70,810 | 288,196,700 |
| 11/11/2016 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,950 | 6,730 | 26,920,000 |
| 10/11/2016 | 4,000 | 0.10 ▲ | 2.56 | 3,980 | 4,060 | 3,930 | 72,110 | 288,440,000 |
| 09/11/2016 | 3,900 | -0.09 ▼ | -2.26 | 3,990 | 4,100 | 3,900 | 216,490 | 844,311,000 |
| 08/11/2016 | 3,990 | -0.06 ▼ | -1.48 | 4,000 | 4,040 | 3,980 | 61,070 | 243,669,300 |
| 07/11/2016 | 4,050 | -0.15 ▼ | -3.57 | 3,960 | 4,200 | 3,960 | 54,890 | 222,304,500 |
| 04/11/2016 | 4,200 | -0.01 ▼ | -0.24 | 4,210 | 4,210 | 4,040 | 27,130 | 113,946,000 |
| 03/11/2016 | 4,210 | 0.03 ▲ | 0.72 | 4,190 | 4,210 | 4,000 | 33,220 | 139,856,200 |
| 02/11/2016 | 4,180 | -0.10 ▼ | -2.34 | 4,200 | 4,280 | 4,100 | 48,950 | 204,611,000 |
| 01/11/2016 | 4,280 | 0.01 ▲ | 0.23 | 4,250 | 4,280 | 4,220 | 4,210 | 18,018,800 |
| 31/10/2016 | 4,270 | 0.00 ■■ | 0.00 | 4,230 | 4,350 | 4,230 | 65,860 | 281,222,200 |
| 28/10/2016 | 4,270 | 0.01 ▲ | 0.23 | 4,290 | 4,290 | 4,260 | 53,840 | 229,896,800 |
| 27/10/2016 | 4,260 | -0.04 ▼ | -0.93 | 4,390 | 4,390 | 4,260 | 41,940 | 178,664,400 |
| 26/10/2016 | 4,300 | -0.13 ▼ | -2.93 | 4,490 | 4,490 | 4,250 | 93,540 | 402,222,000 |
| 25/10/2016 | 4,430 | -0.05 ▼ | -1.12 | 4,480 | 4,480 | 4,270 | 183,500 | 812,905,000 |
| 24/10/2016 | 4,480 | -0.05 ▼ | -1.10 | 4,410 | 4,530 | 4,300 | 97,050 | 434,784,000 |
| 21/10/2016 | 4,530 | 0.04 ▲ | 0.89 | 4,540 | 4,550 | 4,440 | 91,180 | 413,045,400 |
| 20/10/2016 | 4,490 | 0.09 ▲ | 2.05 | 4,650 | 4,650 | 4,420 | 101,640 | 456,363,600 |
| 19/10/2016 | 4,700 | 0.30 ▲ | 6.82 | 4,500 | 4,700 | 4,500 | 796,590 | 3,743,973,000 |
| 18/10/2016 | 4,400 | -0.05 ▼ | -1.12 | 4,410 | 4,440 | 4,390 | 55,950 | 246,180,000 |
| 17/10/2016 | 4,450 | 0.01 ▲ | 0.23 | 4,600 | 4,600 | 4,400 | 113,480 | 504,986,000 |
| 14/10/2016 | 4,440 | -0.03 ▼ | -0.67 | 4,480 | 4,480 | 4,350 | 115,720 | 513,796,800 |
| 13/10/2016 | 4,470 | 0.23 ▲ | 5.42 | 4,300 | 4,470 | 4,290 | 179,820 | 803,795,400 |
| 12/10/2016 | 4,240 | 0.03 ▲ | 0.71 | 4,220 | 4,240 | 4,200 | 28,960 | 122,790,400 |
| 11/10/2016 | 4,210 | -0.02 ▼ | -0.47 | 4,160 | 4,350 | 4,160 | 146,720 | 617,691,200 |
| 10/10/2016 | 4,230 | -0.01 ▼ | -0.24 | 4,290 | 4,290 | 4,200 | 32,900 | 139,167,000 |
| 07/10/2016 | 4,240 | 0.09 ▲ | 2.17 | 4,200 | 4,290 | 4,160 | 59,600 | 252,704,000 |
| 06/10/2016 | 4,150 | 0.02 ▲ | 0.48 | 4,130 | 4,200 | 4,130 | 49,590 | 205,798,500 |
| 05/10/2016 | 4,130 | 0.02 ▲ | 0.49 | 4,110 | 4,200 | 4,110 | 47,980 | 198,157,400 |
| 04/10/2016 | 4,110 | 0.00 ■■ | 0.00 | 4,090 | 4,230 | 4,060 | 72,390 | 297,522,900 |
| 03/10/2016 | 4,110 | -0.09 ▼ | -2.14 | 4,150 | 4,200 | 4,110 | 46,720 | 192,019,200 |
| 30/09/2016 | 4,200 | 0.02 ▲ | 0.48 | 4,180 | 4,200 | 4,180 | 4,190 | 17,598,000 |
| 29/09/2016 | 4,180 | -0.02 ▼ | -0.48 | 4,200 | 4,200 | 4,100 | 61,900 | 258,742,000 |
| 28/09/2016 | 4,200 | -0.07 ▼ | -1.64 | 4,110 | 4,250 | 4,110 | 25,470 | 106,974,000 |
| 27/09/2016 | 4,270 | 0.03 ▲ | 0.71 | 4,130 | 4,280 | 4,130 | 16,910 | 72,205,700 |
| 26/09/2016 | 4,240 | -0.02 ▼ | -0.47 | 4,050 | 4,300 | 4,050 | 100,530 | 426,247,200 |
| 23/09/2016 | 4,260 | -0.01 ▼ | -0.23 | 4,220 | 4,270 | 4,190 | 93,740 | 399,332,400 |
| 22/09/2016 | 4,270 | -0.03 ▼ | -0.70 | 4,210 | 4,300 | 4,210 | 28,230 | 120,542,100 |
| 21/09/2016 | 4,300 | 0.01 ▲ | 0.23 | 4,290 | 4,300 | 4,250 | 36,630 | 157,509,000 |
| 20/09/2016 | 4,290 | -0.05 ▼ | -1.15 | 4,380 | 4,380 | 4,210 | 47,680 | 204,547,200 |
| 19/09/2016 | 4,340 | -0.01 ▼ | -0.23 | 4,350 | 4,350 | 4,220 | 14,080 | 61,107,200 |
| 16/09/2016 | 4,350 | 0.00 ■■ | 0.00 | 4,350 | 4,350 | 4,200 | 37,440 | 162,864,000 |
| 15/09/2016 | 4,350 | -0.03 ▼ | -0.68 | 4,340 | 4,380 | 4,080 | 87,910 | 382,408,500 |
| 14/09/2016 | 4,380 | 0.04 ▲ | 0.92 | 4,410 | 4,410 | 4,300 | 21,720 | 95,133,600 |
| 13/09/2016 | 4,340 | -0.06 ▼ | -1.36 | 4,470 | 4,470 | 4,340 | 33,710 | 146,301,400 |
| 12/09/2016 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,500 | 4,380 | 24,810 | 109,164,000 |
| 09/09/2016 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,500 | 37,790 | 170,055,000 |
| 08/09/2016 | 4,500 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 86,640 | 389,880,000 |
| 07/09/2016 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 65,980 | 296,910,000 |
| 06/09/2016 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 111,310 | 500,895,000 |
| 05/09/2016 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,600 | 4,400 | 92,430 | 415,935,000 |
| 01/09/2016 | 4,600 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,400 | 45,080 | 207,368,000 |
| 31/08/2016 | 4,600 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,400 | 76,000 | 349,600,000 |
| 30/08/2016 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 15,550 | 71,530,000 |
| 29/08/2016 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,700 | 4,500 | 43,750 | 201,250,000 |
| 26/08/2016 | 4,700 | 0.30 ▲ | 6.82 | 4,400 | 4,700 | 4,400 | 185,510 | 871,897,000 |
| 25/08/2016 | 4,400 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 49,950 | 219,780,000 |
| 24/08/2016 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 87,280 | 384,032,000 |
| 23/08/2016 | 4,400 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 195,460 | 860,024,000 |
| 22/08/2016 | 4,400 | -0.30 ▼ | -6.38 | 4,600 | 4,600 | 4,400 | 413,110 | 1,817,684,000 |
| 19/08/2016 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 28,430 | 133,621,000 |
| 18/08/2016 | 4,600 | -0.20 ▼ | -4.17 | 4,800 | 4,800 | 4,600 | 47,510 | 218,546,000 |
| 17/08/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 48,550 | 233,040,000 |
| 16/08/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 129,510 | 621,648,000 |
| 15/08/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 11,750 | 56,400,000 |
| 12/08/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 98,570 | 473,136,000 |
| 11/08/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 141,650 | 679,920,000 |
| 10/08/2016 | 4,800 | 0.10 ▲ | 2.13 | 4,700 | 4,800 | 4,700 | 70,520 | 338,496,000 |
| 09/08/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 202,680 | 952,596,000 |
| 08/08/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,600 | 141,100 | 663,170,000 |
| 05/08/2016 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,700 | 4,500 | 259,710 | 1,220,637,000 |
| 04/08/2016 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,700 | 82,270 | 386,669,000 |
| 03/08/2016 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 129,160 | 619,968,000 |
| 02/08/2016 | 4,800 | 0.10 ▲ | 2.13 | 4,700 | 4,800 | 4,600 | 126,010 | 604,848,000 |
| 01/08/2016 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,800 | 4,700 | 96,970 | 455,759,000 |
| 29/07/2016 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,800 | 4,800 | 40,890 | 196,272,000 |
| 28/07/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,800 | 81,820 | 400,918,000 |
| 27/07/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 104,890 | 513,961,000 |
| 26/07/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,800 | 16,350 | 80,115,000 |
| 25/07/2016 | 4,900 | 0.10 ▲ | 2.08 | 4,900 | 4,900 | 4,700 | 77,660 | 380,534,000 |
| 22/07/2016 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 5,000 | 4,800 | 236,700 | 1,136,160,000 |
| 21/07/2016 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 190,050 | 931,245,000 |
| 20/07/2016 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,900 | 79,660 | 390,334,000 |
| 19/07/2016 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,000 | 4,800 | 216,490 | 1,082,450,000 |
| 18/07/2016 | 4,900 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 149,340 | 731,766,000 |
| 15/07/2016 | 4,900 | 0.10 ▲ | 2.08 | 4,900 | 5,000 | 4,800 | 69,690 | 341,481,000 |
| 14/07/2016 | 4,800 | -0.20 ▼ | -4.00 | 5,000 | 5,000 | 4,800 | 151,510 | 727,248,000 |
| 13/07/2016 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,000 | 4,900 | 140,520 | 702,600,000 |
| 12/07/2016 | 4,900 | 0.10 ▲ | 2.08 | 4,900 | 5,000 | 4,800 | 258,010 | 1,264,249,000 |
| 11/07/2016 | 4,800 | -0.20 ▼ | -4.00 | 5,000 | 5,000 | 4,800 | 198,940 | 954,912,000 |
| 08/07/2016 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 291,350 | 1,456,750,000 |
| 07/07/2016 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 202,900 | 1,014,500,000 |
| 06/07/2016 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 41,000 | 205,000,000 |
| 05/07/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 337,120 | 1,685,600,000 |
| 04/07/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 5,000 | 185,610 | 928,050,000 |
| 01/07/2016 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,100 | 4,900 | 101,670 | 508,350,000 |
| 30/06/2016 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,900 | 136,520 | 668,948,000 |
| 29/06/2016 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 258,200 | 1,291,000,000 |
| 28/06/2016 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 91,220 | 456,100,000 |
| 27/06/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 187,100 | 935,500,000 |
| 24/06/2016 | 5,000 | -0.20 ▼ | -3.85 | 5,200 | 5,200 | 4,900 | 513,510 | 2,567,550,000 |
| 23/06/2016 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 388,100 | 2,018,120,000 |
| 22/06/2016 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 5,000 | 209,750 | 1,048,750,000 |
| 21/06/2016 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,200 | 5,000 | 260,210 | 1,327,071,000 |
| 20/06/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 149,530 | 747,650,000 |
| 17/06/2016 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 177,480 | 887,400,000 |
| 16/06/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 343,340 | 1,751,034,000 |
| 15/06/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 304,230 | 1,581,996,000 |
| 14/06/2016 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,200 | 113,380 | 589,576,000 |
| 13/06/2016 | 5,300 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,200 | 154,960 | 821,288,000 |
| 10/06/2016 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,400 | 5,300 | 334,990 | 1,775,447,000 |
| 09/06/2016 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,300 | 231,680 | 1,251,072,000 |
| 08/06/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 259,830 | 1,507,014,000 |
| 07/06/2016 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 321,620 | 1,865,396,000 |
| 06/06/2016 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,700 | 404,530 | 2,346,274,000 |
| 03/06/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,700 | 417,770 | 2,381,289,000 |
| 02/06/2016 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,900 | 5,800 | 358,590 | 2,079,822,000 |
| 01/06/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 73,350 | 432,765,000 |
| 31/05/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 154,440 | 911,196,000 |
| 30/05/2016 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,800 | 386,240 | 2,278,816,000 |
| 27/05/2016 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,800 | 472,560 | 2,835,360,000 |
| 26/05/2016 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 589,690 | 3,479,171,000 |
| 25/05/2016 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,000 | 5,900 | 105,290 | 631,740,000 |
| 24/05/2016 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,900 | 539,350 | 3,182,165,000 |
| 23/05/2016 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,100 | 5,900 | 767,240 | 4,603,440,000 |
| 20/05/2016 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 786,900 | 4,642,710,000 |
| 19/05/2016 | 5,900 | 0.20 ▲ | 3.51 | 5,700 | 6,000 | 5,700 | 824,280 | 4,863,252,000 |
| 18/05/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,600 | 434,340 | 2,475,738,000 |
| 17/05/2016 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,700 | 517,600 | 2,950,320,000 |
| 16/05/2016 | 5,800 | 0.20 ▲ | 3.57 | 5,900 | 5,900 | 5,700 | 1,009,380 | 5,854,404,000 |
| 13/05/2016 | 5,600 | 0.30 ▲ | 5.66 | 5,400 | 5,600 | 5,400 | 1,001,020 | 5,605,712,000 |
| 12/05/2016 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,500 | 5,300 | 148,640 | 787,792,000 |
| 11/05/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 144,470 | 780,138,000 |
| 10/05/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,300 | 208,820 | 1,127,628,000 |
| 09/05/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 172,100 | 929,340,000 |
| 06/05/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 161,320 | 871,128,000 |
| 05/05/2016 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,400 | 5,300 | 54,390 | 293,706,000 |
| 04/05/2016 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,400 | 5,200 | 173,950 | 921,935,000 |
| 29/04/2016 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,300 | 315,380 | 1,703,052,000 |
| 28/04/2016 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,400 | 260,480 | 1,432,640,000 |
| 27/04/2016 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 447,090 | 2,458,995,000 |
| 26/04/2016 | 5,500 | 0.20 ▲ | 3.77 | 5,400 | 5,500 | 5,400 | 666,530 | 3,665,915,000 |
| 25/04/2016 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,500 | 5,200 | 493,310 | 2,614,543,000 |
| 22/04/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,100 | 328,820 | 1,709,864,000 |
| 21/04/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 231,430 | 1,180,293,000 |
| 20/04/2016 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 182,050 | 928,455,000 |
| 19/04/2016 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 5,000 | 169,580 | 847,900,000 |
| 15/04/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 83,440 | 425,544,000 |
| 14/04/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,100 | 103,280 | 526,728,000 |
| 13/04/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 149,790 | 778,908,000 |
| 12/04/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 280,290 | 1,429,479,000 |
| 11/04/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 290,720 | 1,482,672,000 |
| 08/04/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 51,110 | 265,772,000 |
| 07/04/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 337,610 | 1,755,572,000 |
| 06/04/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 123,970 | 644,644,000 |
| 05/04/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 199,630 | 1,018,113,000 |
| 04/04/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 234,870 | 1,197,837,000 |
| 01/04/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,000 | 267,370 | 1,363,587,000 |
| 31/03/2016 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,300 | 5,100 | 250,100 | 1,300,520,000 |
| 30/03/2016 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,300 | 5,100 | 258,660 | 1,370,898,000 |
| 29/03/2016 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,500 | 5,200 | 389,590 | 2,025,868,000 |
| 28/03/2016 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,300 | 294,940 | 1,592,676,000 |
| 25/03/2016 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,300 | 185,680 | 1,002,672,000 |
| 24/03/2016 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 273,330 | 1,503,315,000 |
| 23/03/2016 | 5,500 | 0.20 ▲ | 3.77 | 5,300 | 5,600 | 5,300 | 751,930 | 4,135,615,000 |
| 22/03/2016 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,300 | 5,200 | 165,630 | 877,839,000 |
| 21/03/2016 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,200 | 139,260 | 752,004,000 |
| 18/03/2016 | 5,300 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 125,520 | 665,256,000 |
| 17/03/2016 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 412,270 | 2,185,031,000 |
| 16/03/2016 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,400 | 5,200 | 108,700 | 576,110,000 |
| 15/03/2016 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,400 | 5,200 | 338,540 | 1,760,408,000 |
| 14/03/2016 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,500 | 5,300 | 232,140 | 1,230,342,000 |
| 11/03/2016 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,500 | 5,300 | 251,230 | 1,356,642,000 |
| 10/03/2016 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,400 | 5,200 | 367,370 | 1,947,061,000 |
| 09/03/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 260,850 | 1,356,420,000 |
| 08/03/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 164,560 | 855,712,000 |
| 07/03/2016 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,400 | 5,100 | 327,770 | 1,704,404,000 |
| 04/03/2016 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 337,730 | 1,789,969,000 |
| 03/03/2016 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,200 | 265,920 | 1,409,376,000 |
| 02/03/2016 | 5,400 | 0.20 ▲ | 3.85 | 5,200 | 5,500 | 5,100 | 699,350 | 3,776,490,000 |
| 01/03/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 380,950 | 1,980,940,000 |
| 29/02/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 169,820 | 883,064,000 |
| 26/02/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 60,400 | 308,040,000 |
| 25/02/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 112,980 | 576,198,000 |
| 24/02/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 292,310 | 1,520,012,000 |
| 23/02/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 359,900 | 1,835,490,000 |
| 22/02/2016 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 160,940 | 820,794,000 |
| 19/02/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 142,360 | 726,036,000 |
| 18/02/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,100 | 174,730 | 908,596,000 |
| 17/02/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,100 | 142,040 | 724,404,000 |
| 16/02/2016 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 333,610 | 1,734,772,000 |
| 15/02/2016 | 5,000 | -0.20 ▼ | -3.85 | 5,100 | 5,200 | 5,000 | 97,640 | 488,200,000 |
| 05/02/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,000 | 5,200 | 5,000 | 49,390 | 256,828,000 |
| 04/02/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,100 | 28,980 | 147,798,000 |
| 03/02/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,000 | 5,200 | 5,000 | 18,570 | 96,564,000 |
| 02/02/2016 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,200 | 5,100 | 78,740 | 409,448,000 |
| 01/02/2016 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,200 | 5,000 | 230,790 | 1,177,029,000 |
| 29/01/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 185,890 | 929,450,000 |
| 28/01/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 106,880 | 534,400,000 |
| 27/01/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 48,940 | 244,700,000 |
| 26/01/2016 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 136,640 | 683,200,000 |
| 25/01/2016 | 5,000 | 0.30 ▲ | 6.38 | 4,800 | 5,000 | 4,800 | 302,310 | 1,511,550,000 |
| 22/01/2016 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,900 | 4,500 | 441,720 | 2,076,084,000 |
| 21/01/2016 | 4,800 | -0.30 ▼ | -5.88 | 5,000 | 5,100 | 4,800 | 411,850 | 1,976,880,000 |
| 20/01/2016 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 183,080 | 933,708,000 |
| 19/01/2016 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,300 | 5,100 | 128,660 | 669,032,000 |
| 18/01/2016 | 5,200 | -0.30 ▼ | -5.45 | 5,300 | 5,300 | 5,200 | 411,480 | 2,139,696,000 |
| 15/01/2016 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,400 | 82,470 | 453,585,000 |
| 14/01/2016 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,500 | 5,400 | 224,500 | 1,234,750,000 |
| 13/01/2016 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 27,260 | 152,656,000 |
| 12/01/2016 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,500 | 157,410 | 881,496,000 |
| 11/01/2016 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,300 | 137,730 | 757,515,000 |
| 08/01/2016 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,600 | 5,400 | 159,980 | 863,892,000 |
| 07/01/2016 | 5,500 | -0.30 ▼ | -5.17 | 5,700 | 5,700 | 5,500 | 237,170 | 1,304,435,000 |
| 06/01/2016 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,600 | 69,580 | 403,564,000 |
| 05/01/2016 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 156,750 | 893,475,000 |
| 04/01/2016 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 129,760 | 739,632,000 |
| 31/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 130,560 | 770,304,000 |
| 30/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 136,130 | 803,167,000 |
| 29/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 212,210 | 1,252,039,000 |
| 28/12/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,700 | 5,900 | 5,600 | 416,290 | 2,456,111,000 |
| 25/12/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,700 | 77,600 | 450,080,000 |
| 24/12/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 137,880 | 799,704,000 |
| 23/12/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,900 | 5,700 | 116,140 | 673,612,000 |
| 22/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 96,930 | 571,887,000 |
| 21/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 116,880 | 689,592,000 |
| 18/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 66,930 | 394,887,000 |
| 17/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 104,340 | 615,606,000 |
| 16/12/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 66,530 | 392,527,000 |
| 15/12/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 5,900 | 5,700 | 114,450 | 675,255,000 |
| 14/12/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 142,120 | 824,296,000 |
| 11/12/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 113,070 | 655,806,000 |
| 10/12/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 270,630 | 1,569,654,000 |
| 09/12/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,800 | 144,710 | 839,318,000 |
| 08/12/2015 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 243,110 | 1,434,349,000 |
| 07/12/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,900 | 70,520 | 423,120,000 |
| 04/12/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 197,780 | 1,186,680,000 |
| 03/12/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,100 | 5,900 | 107,770 | 646,620,000 |
| 02/12/2015 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 6,000 | 285,910 | 1,744,051,000 |
| 01/12/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 302,410 | 1,814,460,000 |
| 30/11/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 6,000 | 339,760 | 2,038,560,000 |
| 27/11/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,000 | 468,920 | 2,860,412,000 |
| 26/11/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,100 | 652,560 | 4,045,872,000 |
| 25/11/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,100 | 129,190 | 800,978,000 |
| 24/11/2015 | 6,100 | -0.20 ▼ | -3.17 | 6,200 | 6,300 | 6,100 | 473,990 | 2,891,339,000 |
| 23/11/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,400 | 6,200 | 270,290 | 1,702,827,000 |
| 20/11/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 281,540 | 1,745,548,000 |
| 19/11/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,400 | 6,200 | 770,410 | 4,853,583,000 |
| 18/11/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 131,010 | 812,262,000 |
| 17/11/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,000 | 6,200 | 6,000 | 515,750 | 3,197,650,000 |
| 16/11/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,100 | 5,900 | 647,280 | 3,948,408,000 |
| 13/11/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 160,860 | 997,332,000 |
| 12/11/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,200 | 6,200 | 6,100 | 168,240 | 1,043,088,000 |
| 11/11/2015 | 6,100 | -0.20 ▼ | -3.17 | 6,200 | 6,300 | 6,100 | 267,010 | 1,628,761,000 |
| 10/11/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 65,130 | 410,319,000 |
| 09/11/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,200 | 266,280 | 1,677,564,000 |
| 06/11/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,300 | 6,200 | 154,560 | 958,272,000 |
| 05/11/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,200 | 191,490 | 1,206,387,000 |
| 04/11/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,300 | 6,200 | 300,860 | 1,865,332,000 |
| 03/11/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,200 | 160,180 | 1,009,134,000 |
| 02/11/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 115,660 | 717,092,000 |
| 30/10/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 146,970 | 911,214,000 |
| 29/10/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,100 | 388,760 | 2,449,188,000 |
| 28/10/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,200 | 247,400 | 1,558,620,000 |
| 27/10/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,300 | 6,200 | 230,370 | 1,428,294,000 |
| 26/10/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 325,350 | 2,049,705,000 |
| 23/10/2015 | 6,300 | -0.10 ▼ | -1.56 | 6,500 | 6,500 | 6,300 | 488,070 | 3,074,841,000 |
| 22/10/2015 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,400 | 6,300 | 143,810 | 920,384,000 |
| 21/10/2015 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,300 | 248,780 | 1,567,314,000 |
| 20/10/2015 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,400 | 395,490 | 2,531,136,000 |
| 19/10/2015 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,400 | 401,350 | 2,648,910,000 |
| 16/10/2015 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,600 | 6,400 | 545,190 | 3,543,735,000 |
| 15/10/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,300 | 344,480 | 2,204,672,000 |
| 14/10/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 323,920 | 2,073,088,000 |
| 13/10/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,300 | 156,210 | 999,744,000 |
| 12/10/2015 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,300 | 329,280 | 2,107,392,000 |
| 09/10/2015 | 6,600 | 0.20 ▲ | 3.12 | 6,300 | 6,600 | 6,300 | 863,140 | 5,696,724,000 |
| 08/10/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,300 | 6,500 | 6,300 | 363,450 | 2,326,080,000 |
| 07/10/2015 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,500 | 6,300 | 440,790 | 2,821,056,000 |
| 06/10/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,400 | 6,200 | 992,660 | 6,253,758,000 |
| 05/10/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 184,250 | 1,142,350,000 |
| 02/10/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 104,230 | 646,226,000 |
| 01/10/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,100 | 92,280 | 572,136,000 |
| 30/09/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,100 | 117,470 | 716,567,000 |
| 29/09/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 200,720 | 1,244,464,000 |
| 28/09/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,100 | 209,040 | 1,296,048,000 |
| 25/09/2015 | 6,200 | -0.20 ▼ | -3.12 | 6,300 | 6,400 | 6,200 | 179,010 | 1,109,862,000 |
| 24/09/2015 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,400 | 6,300 | 252,770 | 1,617,728,000 |
| 23/09/2015 | 6,300 | 0.20 ▲ | 3.28 | 6,100 | 6,400 | 6,100 | 502,460 | 3,165,498,000 |
| 22/09/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,100 | 239,230 | 1,459,303,000 |
| 21/09/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,100 | 299,040 | 1,854,048,000 |
| 18/09/2015 | 6,100 | 0.10 ▲ | 1.67 | 6,200 | 6,200 | 6,100 | 117,870 | 719,007,000 |
| 17/09/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 6,000 | 179,140 | 1,074,840,000 |
| 16/09/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 89,400 | 545,340,000 |
| 15/09/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 125,040 | 762,744,000 |
| 14/09/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 97,570 | 595,177,000 |
| 11/09/2015 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,300 | 6,000 | 391,160 | 2,386,076,000 |
| 10/09/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 6,000 | 258,880 | 1,553,280,000 |
| 09/09/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,300 | 6,100 | 184,410 | 1,124,901,000 |
| 08/09/2015 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,200 | 6,000 | 371,280 | 2,264,808,000 |
| 07/09/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 308,670 | 1,852,020,000 |
| 04/09/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 90,860 | 545,160,000 |
| 03/09/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,200 | 5,900 | 206,620 | 1,239,720,000 |
| 01/09/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,000 | 491,370 | 2,997,357,000 |
| 31/08/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,300 | 6,100 | 339,590 | 2,105,458,000 |
| 28/08/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 321,550 | 2,025,765,000 |
| 27/08/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,200 | 453,020 | 2,854,026,000 |
| 26/08/2015 | 6,300 | 0.30 ▲ | 5.00 | 6,000 | 6,300 | 6,000 | 727,380 | 4,582,494,000 |
| 25/08/2015 | 6,000 | -0.10 ▼ | -1.64 | 5,800 | 6,100 | 5,800 | 938,320 | 5,629,920,000 |
| 24/08/2015 | 6,100 | -0.40 ▼ | -6.15 | 6,300 | 6,400 | 6,100 | 593,360 | 3,619,496,000 |
| 21/08/2015 | 6,500 | -0.20 ▼ | -2.99 | 6,600 | 6,600 | 6,300 | 1,305,510 | 8,485,815,000 |
| 20/08/2015 | 6,700 | -0.20 ▼ | -2.90 | 6,900 | 6,900 | 6,600 | 512,470 | 3,433,549,000 |
| 19/08/2015 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,700 | 347,830 | 2,400,027,000 |
| 18/08/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,900 | 255,430 | 1,762,467,000 |
| 17/08/2015 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,800 | 580,650 | 4,006,485,000 |
| 14/08/2015 | 6,900 | -0.20 ▼ | -2.82 | 7,200 | 7,200 | 6,800 | 888,860 | 6,133,134,000 |
| 13/08/2015 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,000 | 568,350 | 4,035,285,000 |
| 12/08/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,400 | 7,200 | 860,640 | 6,282,672,000 |
| 11/08/2015 | 7,400 | 0.20 ▲ | 2.78 | 7,300 | 7,700 | 7,200 | 2,417,170 | 17,887,058,000 |
| 10/08/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,100 | 575,560 | 4,144,032,000 |
| 07/08/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,200 | 449,070 | 3,233,304,000 |
| 06/08/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,200 | 2,258,510 | 16,261,272,000 |
| 05/08/2015 | 7,200 | 0.30 ▲ | 4.35 | 7,000 | 7,200 | 6,900 | 1,153,560 | 8,305,632,000 |
| 04/08/2015 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 7,100 | 6,900 | 776,840 | 5,360,196,000 |
| 03/08/2015 | 6,800 | -0.30 ▼ | -4.23 | 7,000 | 7,100 | 6,800 | 900,220 | 6,121,496,000 |
| 31/07/2015 | 7,100 | 0.30 ▲ | 4.41 | 6,900 | 7,200 | 6,900 | 1,401,550 | 9,951,005,000 |
| 30/07/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 248,880 | 1,692,384,000 |
| 29/07/2015 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 7,000 | 6,700 | 225,140 | 1,553,466,000 |
| 28/07/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,900 | 6,800 | 136,740 | 929,832,000 |
| 27/07/2015 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 7,000 | 6,800 | 461,390 | 3,183,591,000 |
| 24/07/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,700 | 309,920 | 2,076,464,000 |
| 23/07/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 418,350 | 2,802,945,000 |
| 22/07/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,600 | 348,710 | 2,336,357,000 |
| 21/07/2015 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,900 | 6,600 | 886,800 | 5,852,880,000 |
| 20/07/2015 | 6,800 | -0.20 ▼ | -2.86 | 6,800 | 6,900 | 6,700 | 658,430 | 4,477,324,000 |
| 17/07/2015 | 7,000 | -0.20 ▼ | -2.78 | 7,100 | 7,200 | 7,000 | 173,680 | 1,215,760,000 |
| 16/07/2015 | 7,200 | 0.10 ▲ | 1.41 | 7,000 | 7,200 | 7,000 | 381,780 | 2,748,816,000 |
| 15/07/2015 | 7,100 | 0.30 ▲ | 4.41 | 6,900 | 7,200 | 6,800 | 583,570 | 4,143,347,000 |
| 14/07/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 237,950 | 1,618,060,000 |
| 13/07/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,800 | 281,860 | 1,944,834,000 |
| 10/07/2015 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,800 | 259,990 | 1,793,931,000 |
| 09/07/2015 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,000 | 6,800 | 187,890 | 1,315,230,000 |
| 08/07/2015 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,000 | 6,800 | 371,730 | 2,564,937,000 |
| 07/07/2015 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,100 | 6,900 | 216,530 | 1,515,710,000 |
| 06/07/2015 | 7,100 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,000 | 265,020 | 1,881,642,000 |
| 03/07/2015 | 7,100 | 0.20 ▲ | 2.90 | 7,000 | 7,100 | 6,900 | 425,700 | 3,022,470,000 |
| 02/07/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,800 | 232,720 | 1,605,768,000 |
| 01/07/2015 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 6,900 | 6,700 | 201,000 | 1,386,900,000 |
| 30/06/2015 | 6,700 | -0.20 ▼ | -2.90 | 6,800 | 7,000 | 6,700 | 236,950 | 1,587,565,000 |
| 29/06/2015 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,700 | 350,680 | 2,419,692,000 |
| 26/06/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 270,250 | 1,837,700,000 |
| 25/06/2015 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 293,830 | 2,027,427,000 |
| 24/06/2015 | 6,900 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 189,240 | 1,305,756,000 |
| 23/06/2015 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,100 | 6,900 | 98,740 | 681,306,000 |
| 22/06/2015 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,200 | 6,900 | 206,330 | 1,444,310,000 |
| 19/06/2015 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,200 | 7,000 | 338,910 | 2,406,261,000 |
| 18/06/2015 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 6,900 | 277,360 | 1,941,520,000 |
| 17/06/2015 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 236,470 | 1,678,937,000 |
| 16/06/2015 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,100 | 730,210 | 5,184,491,000 |
| 15/06/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 699,650 | 5,107,445,000 |
| 12/06/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,500 | 7,500 | 7,300 | 962,250 | 7,024,425,000 |
| 11/06/2015 | 7,200 | 0.40 ▲ | 5.88 | 7,000 | 7,200 | 7,000 | 1,218,300 | 8,771,760,000 |
| 10/06/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 402,780 | 2,738,904,000 |
| 09/06/2015 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,100 | 6,800 | 729,290 | 5,032,101,000 |
| 08/06/2015 | 7,100 | -0.20 ▼ | -2.74 | 7,400 | 7,400 | 7,100 | 797,170 | 5,659,907,000 |
| 05/06/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,400 | 7,200 | 374,790 | 2,735,967,000 |
| 04/06/2015 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 281,670 | 2,028,024,000 |
| 03/06/2015 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,200 | 7,000 | 249,770 | 1,798,344,000 |
| 02/06/2015 | 7,000 | -0.30 ▼ | -4.11 | 7,300 | 7,400 | 7,000 | 970,250 | 6,791,750,000 |
| 01/06/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,500 | 7,200 | 527,700 | 3,852,210,000 |
| 29/05/2015 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,300 | 684,860 | 5,067,964,000 |
| 28/05/2015 | 7,500 | 0.20 ▲ | 2.74 | 7,200 | 7,700 | 7,200 | 1,211,930 | 9,089,475,000 |
| 27/05/2015 | 7,300 | 0.30 ▲ | 4.29 | 7,000 | 7,400 | 6,900 | 857,300 | 6,258,290,000 |
| 26/05/2015 | 7,000 | 0.10 ▲ | 1.45 | 7,100 | 7,200 | 7,000 | 806,960 | 5,648,720,000 |
| 25/05/2015 | 7,400 | 0.30 ▲ | 4.23 | 7,200 | 7,500 | 7,100 | 1,305,200 | 9,658,480,000 |
| 22/05/2015 | 7,100 | -0.20 ▼ | -2.74 | 7,200 | 7,300 | 7,000 | 372,780 | 2,646,738,000 |
| 21/05/2015 | 7,300 | 0.20 ▲ | 2.82 | 7,200 | 7,300 | 7,100 | 550,080 | 4,015,584,000 |
| 20/05/2015 | 7,100 | 0.40 ▲ | 5.97 | 6,800 | 7,100 | 6,800 | 1,455,110 | 10,331,281,000 |
| 19/05/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,500 | 270,680 | 1,813,556,000 |
| 18/05/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,400 | 417,120 | 2,752,992,000 |
| 15/05/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,900 | 6,500 | 862,590 | 5,693,094,000 |
| 14/05/2015 | 6,700 | 0.40 ▲ | 6.35 | 6,400 | 6,700 | 6,400 | 1,418,480 | 9,503,816,000 |
| 13/05/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 475,040 | 2,992,752,000 |
| 12/05/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,100 | 6,300 | 6,000 | 724,140 | 4,562,082,000 |
| 11/05/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 165,700 | 1,027,340,000 |
| 08/05/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,100 | 182,700 | 1,132,740,000 |
| 07/05/2015 | 6,100 | 0.20 ▲ | 3.39 | 5,900 | 6,200 | 5,900 | 220,070 | 1,342,427,000 |
| 06/05/2015 | 5,900 | -0.30 ▼ | -4.84 | 6,100 | 6,200 | 5,900 | 161,860 | 954,974,000 |
| 05/05/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 5,900 | 261,040 | 1,618,448,000 |
| 04/05/2015 | 6,100 | -0.40 ▼ | -6.15 | 6,400 | 6,400 | 6,100 | 582,920 | 3,555,812,000 |
| 27/04/2015 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,500 | 6,400 | 238,020 | 1,547,130,000 |
| 24/04/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 70,300 | 449,920,000 |
| 23/04/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 229,130 | 1,466,432,000 |
| 22/04/2015 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,400 | 273,690 | 1,751,616,000 |
| 21/04/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 216,050 | 1,404,325,000 |
| 20/04/2015 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,600 | 6,500 | 276,580 | 1,797,770,000 |
| 17/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 236,450 | 1,560,570,000 |
| 16/04/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,700 | 6,500 | 316,780 | 2,090,748,000 |
| 15/04/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,500 | 502,150 | 3,364,405,000 |
| 14/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 284,020 | 1,874,532,000 |
| 13/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 289,200 | 1,908,720,000 |
| 10/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,600 | 1,989,180 | 13,128,588,000 |
| 09/04/2015 | 6,600 | 0.40 ▲ | 6.45 | 6,500 | 6,600 | 6,500 | 1,382,940 | 9,127,404,000 |
| 08/04/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,300 | 6,200 | 206,910 | 1,282,842,000 |
| 07/04/2015 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,300 | 6,200 | 63,950 | 402,885,000 |
| 06/04/2015 | 6,200 | -0.20 ▼ | -3.12 | 6,300 | 6,300 | 6,200 | 52,400 | 324,880,000 |
| 03/04/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,300 | 109,670 | 701,888,000 |
| 02/04/2015 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,400 | 6,200 | 156,070 | 998,848,000 |
| 01/04/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,100 | 276,940 | 1,744,722,000 |
| 31/03/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,200 | 95,470 | 601,461,000 |
| 30/03/2015 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,300 | 138,860 | 874,818,000 |
| 27/03/2015 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,400 | 88,180 | 564,352,000 |
| 26/03/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 99,760 | 658,416,000 |
| 25/03/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 104,750 | 691,350,000 |
| 24/03/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,600 | 6,500 | 247,470 | 1,633,302,000 |
| 23/03/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,800 | 6,700 | 66,950 | 448,565,000 |
| 20/03/2015 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,700 | 64,040 | 435,472,000 |
| 19/03/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,700 | 190,300 | 1,275,010,000 |
| 18/03/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,800 | 6,700 | 54,970 | 368,299,000 |
| 17/03/2015 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 81,260 | 552,568,000 |
| 16/03/2015 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,800 | 159,390 | 1,083,852,000 |
| 13/03/2015 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,600 | 181,080 | 1,231,344,000 |
| 12/03/2015 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,900 | 6,700 | 76,910 | 515,297,000 |
| 11/03/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,700 | 64,760 | 440,368,000 |
| 10/03/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 86,350 | 595,815,000 |
| 09/03/2015 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,800 | 57,440 | 396,336,000 |
| 06/03/2015 | 7,000 | -0.20 ▼ | -2.78 | 7,100 | 7,100 | 7,000 | 193,000 | 1,351,000,000 |
| 05/03/2015 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,200 | 7,000 | 154,430 | 1,111,896,000 |
| 04/03/2015 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,100 | 7,000 | 309,330 | 2,165,310,000 |
| 03/03/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 361,910 | 2,895,280,000 |
| 02/03/2015 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,100 | 7,800 | 170,650 | 1,365,200,000 |
| 27/02/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 165,100 | 1,337,310,000 |
| 26/02/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 102,090 | 826,929,000 |
| 25/02/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,000 | 153,410 | 1,242,621,000 |
| 24/02/2015 | 8,100 | -0.10 ▼ | -1.22 | 8,200 | 8,200 | 8,100 | 19,800 | 160,380,000 |
| 13/02/2015 | 8,200 | 0.10 ▲ | 1.23 | 8,000 | 8,200 | 8,000 | 37,660 | 308,812,000 |
| 12/02/2015 | 8,100 | 0.20 ▲ | 2.53 | 7,900 | 8,200 | 7,900 | 79,260 | 642,006,000 |
| 11/02/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 21,460 | 169,534,000 |
| 10/02/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 80,400 | 635,160,000 |
| 09/02/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,800 | 20,850 | 164,715,000 |
| 06/02/2015 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 7,900 | 7,800 | 31,290 | 247,191,000 |
| 05/02/2015 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 8,000 | 7,800 | 102,260 | 797,628,000 |
| 04/02/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 50,490 | 398,871,000 |
| 03/02/2015 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,900 | 48,700 | 384,730,000 |
| 02/02/2015 | 7,900 | -0.20 ▼ | -2.47 | 8,100 | 8,100 | 7,900 | 93,350 | 737,465,000 |
| 30/01/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 99,510 | 806,031,000 |
| 29/01/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 101,270 | 820,287,000 |
| 28/01/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 104,900 | 849,690,000 |
| 27/01/2015 | 8,100 | -0.20 ▼ | -2.41 | 8,200 | 8,300 | 8,000 | 286,230 | 2,318,463,000 |
| 26/01/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 183,480 | 1,522,884,000 |
| 23/01/2015 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,400 | 8,200 | 168,050 | 1,394,815,000 |
| 22/01/2015 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,200 | 57,980 | 475,436,000 |
| 21/01/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 86,420 | 717,286,000 |
| 20/01/2015 | 8,300 | 0.10 ▲ | 1.22 | 8,100 | 8,300 | 8,100 | 107,040 | 888,432,000 |
| 19/01/2015 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,200 | 228,670 | 1,875,094,000 |
| 16/01/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,300 | 62,810 | 521,323,000 |
| 15/01/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 172,230 | 1,446,732,000 |
| 14/01/2015 | 8,400 | 0.50 ▲ | 6.33 | 8,100 | 8,400 | 8,100 | 691,710 | 5,810,364,000 |
| 13/01/2015 | 7,900 | -0.10 ▼ | -1.25 | 7,900 | 8,100 | 7,900 | 115,240 | 910,396,000 |
| 12/01/2015 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,200 | 8,000 | 91,670 | 733,360,000 |
| 09/01/2015 | 8,200 | 0.10 ▲ | 1.23 | 8,100 | 8,300 | 8,100 | 149,160 | 1,223,112,000 |
| 08/01/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 102,940 | 833,814,000 |
| 07/01/2015 | 8,100 | -0.20 ▼ | -2.41 | 8,300 | 8,400 | 8,100 | 144,310 | 1,168,911,000 |
| 06/01/2015 | 8,300 | 0.20 ▲ | 2.47 | 8,000 | 8,300 | 7,900 | 56,110 | 465,713,000 |
| 05/01/2015 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,100 | 32,350 | 262,035,000 |
| 31/12/2014 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,300 | 8,000 | 273,190 | 2,212,839,000 |
| 30/12/2014 | 7,900 | 0.40 ▲ | 5.33 | 7,500 | 7,900 | 7,500 | 229,140 | 1,810,206,000 |
| 29/12/2014 | 7,500 | -0.40 ▼ | -5.06 | 8,100 | 8,100 | 7,500 | 151,020 | 1,132,650,000 |
| 26/12/2014 | 7,900 | -0.30 ▼ | -3.66 | 8,300 | 8,300 | 7,900 | 94,050 | 742,995,000 |
| 25/12/2014 | 8,200 | -0.30 ▼ | -3.53 | 8,300 | 8,400 | 8,100 | 78,210 | 641,322,000 |
| 24/12/2014 | 8,500 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,300 | 98,730 | 839,205,000 |
| 23/12/2014 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 105,750 | 898,875,000 |
| 22/12/2014 | 8,500 | 0.20 ▲ | 2.41 | 8,500 | 8,500 | 8,300 | 73,210 | 622,285,000 |
| 19/12/2014 | 8,300 | -0.30 ▼ | -3.49 | 8,600 | 8,600 | 8,300 | 205,560 | 1,706,148,000 |
| 18/12/2014 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,700 | 8,400 | 172,240 | 1,481,264,000 |
| 17/12/2014 | 8,500 | -0.20 ▼ | -2.30 | 8,800 | 8,800 | 8,200 | 340,370 | 2,893,145,000 |
| 16/12/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 8,900 | 8,600 | 193,900 | 1,686,930,000 |
| 15/12/2014 | 8,900 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 99,770 | 887,953,000 |
| 12/12/2014 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 9,000 | 8,900 | 78,560 | 699,184,000 |
| 11/12/2014 | 8,800 | -0.20 ▼ | -2.22 | 8,900 | 9,000 | 8,800 | 234,800 | 2,066,240,000 |
| 10/12/2014 | 9,000 | 0.10 ▲ | 1.12 | 8,800 | 9,000 | 8,800 | 180,050 | 1,620,450,000 |
| 09/12/2014 | 8,900 | -0.40 ▼ | -4.30 | 9,200 | 9,200 | 8,900 | 277,880 | 2,473,132,000 |
| 08/12/2014 | 9,300 | 0.10 ▲ | 1.09 | 9,100 | 9,300 | 9,100 | 175,970 | 1,636,521,000 |
| 05/12/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,100 | 424,790 | 3,908,068,000 |
| 04/12/2014 | 9,200 | -0.10 ▼ | -1.08 | 9,300 | 9,300 | 9,200 | 69,680 | 641,056,000 |
| 03/12/2014 | 9,300 | 0.20 ▲ | 2.20 | 9,100 | 9,400 | 9,100 | 342,440 | 3,184,692,000 |
| 02/12/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 9,000 | 306,430 | 2,788,513,000 |
| 01/12/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,100 | 273,150 | 2,485,665,000 |
| 28/11/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 9,000 | 227,040 | 2,066,064,000 |
| 27/11/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,900 | 131,380 | 1,195,558,000 |
| 26/11/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 8,900 | 385,230 | 3,505,593,000 |
| 25/11/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 204,140 | 1,857,674,000 |
| 24/11/2014 | 9,100 | -0.20 ▼ | -2.15 | 9,200 | 9,200 | 9,000 | 470,120 | 4,278,092,000 |
| 21/11/2014 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,500 | 9,300 | 296,910 | 2,761,263,000 |
| 20/11/2014 | 9,400 | 0.20 ▲ | 2.17 | 9,300 | 9,400 | 9,300 | 282,960 | 2,659,824,000 |
| 19/11/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 346,360 | 3,186,512,000 |
| 18/11/2014 | 9,200 | -0.20 ▼ | -2.13 | 9,400 | 9,400 | 9,200 | 268,210 | 2,467,532,000 |
| 17/11/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,300 | 259,210 | 2,436,574,000 |
| 14/11/2014 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,400 | 220,070 | 2,068,658,000 |
| 13/11/2014 | 9,500 | -0.20 ▼ | -2.06 | 9,700 | 9,800 | 9,500 | 358,080 | 3,401,760,000 |
| 12/11/2014 | 9,700 | 0.30 ▲ | 3.19 | 9,400 | 9,700 | 9,400 | 1,075,790 | 10,435,163,000 |
| 11/11/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 169,720 | 1,595,368,000 |
| 10/11/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,400 | 290,840 | 2,733,896,000 |
| 07/11/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,300 | 317,310 | 2,982,714,000 |
| 06/11/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,300 | 422,400 | 3,970,560,000 |
| 05/11/2014 | 9,400 | -0.20 ▼ | -2.08 | 9,600 | 9,600 | 9,300 | 524,390 | 4,929,266,000 |
| 04/11/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,700 | 9,500 | 547,880 | 5,259,648,000 |
| 03/11/2014 | 9,700 | 0.10 ▲ | 1.04 | 9,800 | 9,800 | 9,600 | 581,020 | 5,635,894,000 |
| 31/10/2014 | 9,600 | 0.10 ▲ | 1.05 | 9,600 | 9,700 | 9,500 | 786,070 | 7,546,272,000 |
| 30/10/2014 | 9,500 | 0.20 ▲ | 2.15 | 9,300 | 9,800 | 9,100 | 929,020 | 8,825,690,000 |
| 29/10/2014 | 9,300 | 0.20 ▲ | 2.20 | 9,200 | 9,300 | 9,100 | 194,130 | 1,805,409,000 |
| 28/10/2014 | 9,100 | 0.30 ▲ | 3.41 | 9,100 | 9,100 | 8,900 | 365,970 | 3,330,327,000 |
| 27/10/2014 | 8,800 | -0.40 ▼ | -4.35 | 9,000 | 9,300 | 8,800 | 370,050 | 3,256,440,000 |
| 24/10/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 8,900 | 659,810 | 6,070,252,000 |
| 23/10/2014 | 9,200 | -0.20 ▼ | -2.13 | 9,400 | 9,400 | 9,100 | 609,490 | 5,607,308,000 |
| 22/10/2014 | 9,400 | 0.10 ▲ | 1.08 | 9,400 | 9,600 | 9,300 | 319,490 | 3,003,206,000 |
| 21/10/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 331,120 | 3,079,416,000 |
| 20/10/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,400 | 9,200 | 175,710 | 1,634,103,000 |
| 17/10/2014 | 9,300 | -0.10 ▼ | -1.06 | 9,400 | 9,500 | 9,000 | 412,460 | 3,835,878,000 |
| 16/10/2014 | 9,400 | -0.30 ▼ | -3.09 | 9,500 | 9,600 | 9,100 | 766,780 | 7,207,732,000 |
| 15/10/2014 | 9,700 | 0.00 ■■ | 0.00 | 9,600 | 9,900 | 9,500 | 442,220 | 4,289,534,000 |
| 14/10/2014 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 10,000 | 9,600 | 1,214,910 | 11,784,627,000 |
| 13/10/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,700 | 9,500 | 605,600 | 5,813,760,000 |
| 10/10/2014 | 9,700 | -0.20 ▼ | -2.02 | 9,900 | 10,300 | 9,700 | 1,236,950 | 11,998,415,000 |
| 09/10/2014 | 9,900 | 0.60 ▲ | 6.45 | 9,400 | 9,900 | 9,300 | 2,581,600 | 25,557,840,000 |
| 08/10/2014 | 9,300 | 0.20 ▲ | 2.20 | 9,100 | 9,300 | 9,000 | 624,840 | 5,811,012,000 |
| 07/10/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 378,650 | 3,445,715,000 |
| 06/10/2014 | 9,100 | 0.20 ▲ | 2.25 | 9,000 | 9,200 | 9,000 | 479,240 | 4,361,084,000 |
| 03/10/2014 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,100 | 8,900 | 368,350 | 3,278,315,000 |
| 02/10/2014 | 9,000 | 0.20 ▲ | 2.27 | 8,800 | 9,300 | 8,700 | 507,950 | 4,571,550,000 |
| 01/10/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,900 | 8,700 | 264,510 | 2,327,688,000 |
| 30/09/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,600 | 122,560 | 1,066,272,000 |
| 29/09/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 214,690 | 1,846,334,000 |
| 26/09/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,600 | 192,040 | 1,651,544,000 |
| 25/09/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,600 | 189,130 | 1,645,431,000 |
| 24/09/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 213,070 | 1,832,402,000 |
| 23/09/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,800 | 8,600 | 500,100 | 4,300,860,000 |
| 22/09/2014 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,900 | 8,700 | 267,860 | 2,330,382,000 |
| 19/09/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 258,130 | 2,271,544,000 |
| 18/09/2014 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 9,000 | 8,800 | 329,950 | 2,903,560,000 |
| 17/09/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 446,400 | 3,972,960,000 |
| 16/09/2014 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 9,000 | 8,800 | 494,390 | 4,400,071,000 |
| 15/09/2014 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,100 | 8,800 | 500,640 | 4,405,632,000 |
| 12/09/2014 | 9,000 | 0.10 ▲ | 1.12 | 8,800 | 9,000 | 8,700 | 712,070 | 6,408,630,000 |
| 11/09/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 191,370 | 1,703,193,000 |
| 10/09/2014 | 8,900 | 0.20 ▲ | 2.30 | 8,700 | 8,900 | 8,600 | 516,950 | 4,600,855,000 |
| 09/09/2014 | 8,700 | -0.60 ▼ | -6.45 | 9,200 | 9,200 | 8,700 | 1,170,980 | 10,187,526,000 |
| 08/09/2014 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,500 | 9,300 | 596,470 | 5,547,171,000 |
| 05/09/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,500 | 1,096,170 | 10,413,615,000 |
| 04/09/2014 | 9,500 | 0.60 ▲ | 6.74 | 8,900 | 9,500 | 8,800 | 1,637,800 | 15,559,100,000 |
| 03/09/2014 | 8,900 | 0.10 ▲ | 1.14 | 9,000 | 9,100 | 8,900 | 650,770 | 5,791,853,000 |
| 29/08/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 348,380 | 3,065,744,000 |
| 28/08/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,900 | 8,700 | 553,090 | 4,867,192,000 |
| 27/08/2014 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 8,900 | 8,800 | 481,380 | 4,236,144,000 |
| 26/08/2014 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 9,000 | 8,800 | 842,870 | 7,501,543,000 |
| 25/08/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 462,770 | 4,072,376,000 |
| 22/08/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 389,440 | 3,427,072,000 |
| 21/08/2014 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,000 | 8,800 | 342,100 | 3,010,480,000 |
| 20/08/2014 | 9,000 | 0.30 ▲ | 3.45 | 8,700 | 9,000 | 8,700 | 472,270 | 4,250,430,000 |
| 19/08/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 644,190 | 5,604,453,000 |
| 18/08/2014 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,800 | 8,600 | 350,840 | 3,052,308,000 |
| 15/08/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,600 | 8,800 | 8,500 | 608,220 | 5,352,336,000 |
| 14/08/2014 | 8,700 | -0.30 ▼ | -3.33 | 8,900 | 8,900 | 8,700 | 1,192,610 | 10,375,707,000 |
| 13/08/2014 | 9,000 | 0.10 ▲ | 1.12 | 9,000 | 9,100 | 8,900 | 434,390 | 3,909,510,000 |
| 12/08/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,300 | 8,900 | 304,450 | 2,709,605,000 |
| 11/08/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,500 | 9,100 | 1,195,670 | 10,880,597,000 |
| 08/08/2014 | 9,100 | 0.40 ▲ | 4.60 | 8,800 | 9,300 | 8,700 | 1,303,240 | 11,859,484,000 |
| 07/08/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,800 | 8,600 | 361,670 | 3,146,529,000 |
| 06/08/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,600 | 161,120 | 1,385,632,000 |
| 05/08/2014 | 8,600 | 0.20 ▲ | 2.38 | 8,400 | 8,600 | 8,400 | 239,420 | 2,059,012,000 |
| 04/08/2014 | 8,400 | 0.30 ▲ | 3.70 | 8,200 | 8,500 | 8,100 | 292,920 | 2,460,528,000 |
| 01/08/2014 | 8,100 | -0.20 ▼ | -2.41 | 8,200 | 8,400 | 8,100 | 137,570 | 1,114,317,000 |
| 31/07/2014 | 8,300 | 0.10 ▲ | 1.22 | 8,200 | 8,400 | 8,200 | 240,990 | 2,000,217,000 |
| 30/07/2014 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 174,910 | 1,434,262,000 |
| 29/07/2014 | 8,200 | 0.10 ▲ | 1.23 | 8,100 | 8,300 | 8,100 | 141,140 | 1,157,348,000 |
| 28/07/2014 | 8,100 | -0.40 ▼ | -4.71 | 8,500 | 8,500 | 8,100 | 450,960 | 3,652,776,000 |
| 25/07/2014 | 8,500 | -0.10 ▼ | -1.16 | 8,600 | 8,800 | 8,400 | 354,410 | 3,012,485,000 |
| 24/07/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,700 | 8,600 | 379,400 | 3,262,840,000 |
| 23/07/2014 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,600 | 317,750 | 2,764,425,000 |
| 22/07/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 298,400 | 2,625,920,000 |
| 21/07/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,700 | 562,830 | 4,952,904,000 |
| 18/07/2014 | 8,800 | -0.30 ▼ | -3.30 | 9,000 | 9,000 | 8,800 | 1,154,210 | 10,157,048,000 |
| 17/07/2014 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,200 | 9,000 | 295,090 | 2,685,319,000 |
| 16/07/2014 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,300 | 9,000 | 776,440 | 7,143,248,000 |
| 15/07/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 9,000 | 576,510 | 5,246,241,000 |
| 14/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 142,970 | 1,286,730,000 |
| 11/07/2014 | 9,000 | 0.10 ▲ | 1.12 | 8,900 | 9,000 | 8,800 | 198,740 | 1,788,660,000 |
| 10/07/2014 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,100 | 8,700 | 663,330 | 5,903,637,000 |
| 09/07/2014 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,100 | 9,000 | 323,840 | 2,914,560,000 |
| 08/07/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,800 | 405,910 | 3,693,781,000 |
| 07/07/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,200 | 8,900 | 849,190 | 7,727,629,000 |
| 04/07/2014 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 303,690 | 2,733,210,000 |
| 03/07/2014 | 9,000 | 0.30 ▲ | 3.45 | 8,900 | 9,200 | 8,900 | 667,070 | 6,003,630,000 |
| 02/07/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,900 | 8,600 | 482,860 | 4,200,882,000 |
| 01/07/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 345,590 | 3,006,633,000 |
| 30/06/2014 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,600 | 501,220 | 4,360,614,000 |
| 27/06/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 101,340 | 891,792,000 |
| 26/06/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 220,920 | 1,944,096,000 |
| 25/06/2014 | 8,800 | 0.20 ▲ | 2.33 | 8,800 | 8,900 | 8,700 | 643,630 | 5,663,944,000 |
| 24/06/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 260,850 | 2,243,310,000 |
| 23/06/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 212,460 | 1,827,156,000 |
| 20/06/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,600 | 8,800 | 8,500 | 176,030 | 1,513,858,000 |
| 19/06/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,700 | 8,800 | 8,400 | 975,260 | 8,484,762,000 |
| 18/06/2014 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,200 | 8,900 | 501,800 | 4,466,020,000 |
| 17/06/2014 | 9,000 | 0.20 ▲ | 2.27 | 8,800 | 9,200 | 8,700 | 987,540 | 8,887,860,000 |
| 16/06/2014 | 8,800 | 0.40 ▲ | 4.76 | 8,500 | 8,800 | 8,500 | 1,080,070 | 9,504,616,000 |
| 13/06/2014 | 8,400 | 0.10 ▲ | 1.20 | 8,400 | 8,500 | 8,300 | 253,770 | 2,131,668,000 |
| 12/06/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 442,380 | 3,671,754,000 |
| 11/06/2014 | 8,300 | 0.20 ▲ | 2.47 | 8,300 | 8,300 | 8,000 | 273,310 | 2,268,473,000 |
| 10/06/2014 | 8,100 | -0.10 ▼ | -1.22 | 8,300 | 8,500 | 8,100 | 306,830 | 2,485,323,000 |
| 09/06/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,600 | 709,320 | 6,171,084,000 |
| 06/06/2014 | 8,700 | 0.20 ▲ | 2.35 | 8,400 | 8,800 | 8,400 | 334,350 | 2,908,845,000 |
| 05/06/2014 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,100 | 266,210 | 2,262,785,000 |
| 04/06/2014 | 8,400 | -0.30 ▼ | -3.45 | 8,700 | 8,700 | 8,200 | 660,180 | 5,545,512,000 |
| 03/06/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,600 | 282,540 | 2,458,098,000 |
| 02/06/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 9,000 | 8,500 | 420,600 | 3,659,220,000 |
| 30/05/2014 | 8,900 | 0.50 ▲ | 5.95 | 8,500 | 8,900 | 8,500 | 1,372,540 | 12,215,606,000 |
| 29/05/2014 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,700 | 8,400 | 860,720 | 7,230,048,000 |
| 28/05/2014 | 8,500 | -0.20 ▼ | -2.30 | 8,800 | 8,800 | 8,500 | 391,920 | 3,331,320,000 |
| 27/05/2014 | 8,700 | 0.40 ▲ | 4.82 | 8,400 | 8,800 | 8,300 | 816,090 | 7,099,983,000 |
| 26/05/2014 | 8,300 | 0.50 ▲ | 6.41 | 7,800 | 8,300 | 7,700 | 761,570 | 6,321,031,000 |
| 23/05/2014 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 225,190 | 1,756,482,000 |
| 22/05/2014 | 7,800 | -0.30 ▼ | -3.70 | 8,100 | 8,300 | 7,800 | 487,130 | 3,799,614,000 |
| 21/05/2014 | 8,100 | 0.50 ▲ | 6.58 | 7,600 | 8,100 | 7,600 | 663,560 | 5,374,836,000 |
| 20/05/2014 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,400 | 460,370 | 3,498,812,000 |
| 19/05/2014 | 7,600 | 0.30 ▲ | 4.11 | 7,300 | 7,700 | 7,200 | 220,720 | 1,677,472,000 |
| 16/05/2014 | 7,300 | 0.40 ▲ | 5.80 | 6,900 | 7,300 | 6,900 | 228,900 | 1,670,970,000 |
| 15/05/2014 | 6,900 | -0.40 ▼ | -5.48 | 7,200 | 7,600 | 6,800 | 357,300 | 2,465,370,000 |
| 14/05/2014 | 7,300 | 0.40 ▲ | 5.80 | 6,900 | 7,300 | 6,700 | 378,810 | 2,765,313,000 |
| 13/05/2014 | 6,900 | -0.50 ▼ | -6.76 | 6,900 | 7,300 | 6,900 | 390,320 | 2,693,208,000 |
| 12/05/2014 | 7,400 | -0.50 ▼ | -6.33 | 7,700 | 7,700 | 7,400 | 280,160 | 2,073,184,000 |
| 09/05/2014 | 7,900 | 0.10 ▲ | 1.28 | 7,600 | 8,000 | 7,500 | 235,440 | 1,859,976,000 |
| 08/05/2014 | 7,800 | -0.50 ▼ | -6.02 | 8,100 | 8,100 | 7,800 | 316,440 | 2,468,232,000 |
| 07/05/2014 | 8,300 | 0.20 ▲ | 2.47 | 8,300 | 8,300 | 7,900 | 260,710 | 2,163,893,000 |
| 06/05/2014 | 8,100 | -0.20 ▼ | -2.41 | 8,100 | 8,200 | 7,800 | 405,670 | 3,285,927,000 |
| 05/05/2014 | 8,300 | -0.50 ▼ | -5.68 | 8,900 | 8,900 | 8,300 | 210,970 | 1,751,051,000 |
| 29/04/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 78,500 | 690,800,000 |
| 28/04/2014 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,000 | 8,800 | 115,100 | 1,012,880,000 |
| 25/04/2014 | 9,000 | 0.10 ▲ | 1.12 | 9,100 | 9,100 | 8,600 | 211,210 | 1,900,890,000 |
| 24/04/2014 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,700 | 126,780 | 1,128,342,000 |
| 23/04/2014 | 9,000 | 0.10 ▲ | 1.12 | 8,900 | 9,100 | 8,700 | 303,270 | 2,729,430,000 |
| 22/04/2014 | 8,900 | 0.50 ▲ | 5.95 | 8,400 | 8,900 | 8,400 | 477,710 | 4,251,619,000 |
| 21/04/2014 | 8,400 | -0.60 ▼ | -6.67 | 9,000 | 9,000 | 8,400 | 546,320 | 4,589,088,000 |
| 18/04/2014 | 9,000 | -0.60 ▼ | -6.25 | 9,600 | 9,600 | 9,000 | 344,690 | 3,102,210,000 |
| 17/04/2014 | 9,600 | 0.10 ▲ | 1.05 | 9,800 | 9,800 | 9,500 | 211,600 | 2,031,360,000 |
| 16/04/2014 | 9,500 | -0.40 ▼ | -4.04 | 9,900 | 9,900 | 9,300 | 901,500 | 8,564,250,000 |
| 15/04/2014 | 9,900 | -0.40 ▼ | -3.88 | 10,300 | 10,300 | 9,900 | 711,680 | 7,045,632,000 |
| 14/04/2014 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,400 | 10,000 | 962,260 | 9,911,278,000 |
| 11/04/2014 | 10,400 | 0.20 ▲ | 1.96 | 10,100 | 10,400 | 10,100 | 451,650 | 4,697,160,000 |
| 10/04/2014 | 10,200 | -0.30 ▼ | -2.86 | 10,500 | 10,600 | 10,100 | 544,500 | 5,553,900,000 |
| 08/04/2014 | 10,500 | 0.40 ▲ | 3.96 | 10,500 | 10,700 | 10,300 | 1,883,170 | 19,773,285,000 |
| 07/04/2014 | 10,100 | 0.60 ▲ | 6.32 | 9,600 | 10,100 | 9,600 | 1,001,210 | 10,112,221,000 |
| 04/04/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,200 | 455,130 | 4,323,735,000 |
| 03/04/2014 | 9,500 | 0.50 ▲ | 5.56 | 9,300 | 9,500 | 9,200 | 514,050 | 4,883,475,000 |
| 02/04/2014 | 9,000 | -0.40 ▼ | -4.26 | 9,400 | 9,400 | 8,800 | 664,090 | 5,976,810,000 |
| 01/04/2014 | 9,400 | -0.30 ▼ | -3.09 | 9,700 | 9,700 | 9,100 | 864,730 | 8,128,462,000 |
| 31/03/2014 | 9,700 | -0.20 ▼ | -2.02 | 9,900 | 9,900 | 9,600 | 382,510 | 3,710,347,000 |
| 28/03/2014 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,800 | 388,190 | 3,843,081,000 |
| 27/03/2014 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,600 | 519,820 | 5,146,218,000 |
| 26/03/2014 | 9,900 | -0.20 ▼ | -1.98 | 10,100 | 10,300 | 9,500 | 1,105,680 | 10,946,232,000 |
| 25/03/2014 | 10,100 | -0.20 ▼ | -1.94 | 10,300 | 10,600 | 10,100 | 1,319,700 | 13,328,970,000 |
| 24/03/2014 | 10,300 | 0.30 ▲ | 3.00 | 10,100 | 10,500 | 10,100 | 967,900 | 9,969,370,000 |
| 21/03/2014 | 10,000 | 0.20 ▲ | 2.04 | 9,800 | 10,100 | 9,700 | 821,540 | 8,215,400,000 |
| 20/03/2014 | 9,800 | 0.50 ▲ | 5.38 | 9,400 | 9,900 | 9,400 | 1,835,280 | 17,985,744,000 |
| 19/03/2014 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,400 | 9,100 | 1,076,770 | 10,013,961,000 |
| 18/03/2014 | 9,200 | 0.10 ▲ | 1.10 | 9,300 | 9,400 | 9,100 | 1,009,320 | 9,285,744,000 |
| 17/03/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,300 | 8,900 | 710,040 | 6,461,364,000 |
| 14/03/2014 | 9,000 | -0.10 ▼ | -1.10 | 9,000 | 9,200 | 9,000 | 808,720 | 7,278,480,000 |
| 13/03/2014 | 9,100 | 0.20 ▲ | 2.25 | 8,800 | 9,100 | 8,700 | 611,830 | 5,567,653,000 |
| 12/03/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,100 | 9,100 | 8,800 | 1,518,800 | 13,517,320,000 |
| 11/03/2014 | 9,100 | -0.20 ▼ | -2.15 | 9,300 | 9,400 | 9,000 | 1,015,950 | 9,245,145,000 |
| 10/03/2014 | 9,300 | 0.30 ▲ | 3.33 | 9,100 | 9,400 | 9,100 | 991,900 | 9,224,670,000 |
| 07/03/2014 | 9,000 | 0.50 ▲ | 5.88 | 8,600 | 9,000 | 8,600 | 2,206,130 | 19,855,170,000 |
| 06/03/2014 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 480,090 | 4,080,765,000 |
| 05/03/2014 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,600 | 8,300 | 762,900 | 6,484,650,000 |
| 04/03/2014 | 8,400 | 0.20 ▲ | 2.44 | 8,100 | 8,500 | 8,100 | 950,290 | 7,982,436,000 |
| 03/03/2014 | 8,200 | -0.40 ▼ | -4.65 | 8,600 | 8,700 | 8,200 | 786,490 | 6,449,218,000 |
| 28/02/2014 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,700 | 8,500 | 1,004,960 | 8,642,656,000 |
| 27/02/2014 | 8,500 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,500 | 1,668,800 | 14,184,800,000 |
| 26/02/2014 | 8,500 | 0.50 ▲ | 6.25 | 8,000 | 8,500 | 7,900 | 1,693,490 | 14,394,665,000 |
| 25/02/2014 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,100 | 7,800 | 833,310 | 6,666,480,000 |
| 24/02/2014 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,100 | 7,700 | 950,310 | 7,697,511,000 |
| 21/02/2014 | 7,900 | -0.10 ▼ | -1.25 | 7,900 | 8,100 | 7,600 | 884,940 | 6,991,026,000 |
| 20/02/2014 | 8,000 | -0.60 ▼ | -6.98 | 8,300 | 8,500 | 8,000 | 2,297,390 | 18,379,120,000 |
| 19/02/2014 | 8,600 | 0.50 ▲ | 6.17 | 8,500 | 8,600 | 8,300 | 1,544,110 | 13,279,346,000 |
| 18/02/2014 | 8,100 | 0.50 ▲ | 6.58 | 7,800 | 8,100 | 7,700 | 2,109,380 | 17,085,978,000 |
| 17/02/2014 | 7,600 | -0.20 ▼ | -2.56 | 7,700 | 7,800 | 7,500 | 2,079,070 | 15,800,932,000 |
| 14/02/2014 | 7,800 | 0.30 ▲ | 4.00 | 7,500 | 7,800 | 7,400 | 790,020 | 6,162,156,000 |
| 13/02/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,300 | 542,700 | 4,070,250,000 |
| 12/02/2014 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,500 | 7,300 | 930,120 | 6,975,900,000 |
| 11/02/2014 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,700 | 7,300 | 967,280 | 7,061,144,000 |
| 10/02/2014 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,300 | 364,310 | 2,732,325,000 |
| 07/02/2014 | 7,400 | 0.30 ▲ | 4.23 | 7,200 | 7,500 | 7,200 | 1,647,240 | 12,189,576,000 |
| 06/02/2014 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,200 | 7,000 | 439,080 | 3,117,468,000 |
| 27/01/2014 | 7,000 | 0.20 ▲ | 2.94 | 6,800 | 7,200 | 6,800 | 609,200 | 4,264,400,000 |
| 24/01/2014 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,800 | 194,870 | 1,325,116,000 |
| 23/01/2014 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 137,420 | 934,456,000 |
| 22/01/2014 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 254,440 | 1,730,192,000 |
| 21/01/2014 | 6,800 | 0.20 ▲ | 3.03 | 6,700 | 6,800 | 6,700 | 142,810 | 971,108,000 |
| 20/01/2014 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,800 | 6,600 | 304,510 | 2,009,766,000 |
| 17/01/2014 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,900 | 6,800 | 490,770 | 3,337,236,000 |
| 16/01/2014 | 6,700 | -0.20 ▼ | -2.90 | 6,900 | 6,900 | 6,700 | 326,340 | 2,186,478,000 |
| 15/01/2014 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,800 | 463,010 | 3,194,769,000 |
| 14/01/2014 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 6,900 | 6,800 | 314,550 | 2,170,395,000 |
| 13/01/2014 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,900 | 6,800 | 443,280 | 3,014,304,000 |
| 10/01/2014 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,900 | 6,700 | 448,700 | 3,006,290,000 |
| 09/01/2014 | 6,800 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,700 | 334,310 | 2,273,308,000 |
| 08/01/2014 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 396,350 | 2,695,180,000 |
| 07/01/2014 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 7,100 | 6,800 | 656,370 | 4,528,953,000 |
| 06/01/2014 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,700 | 486,240 | 3,306,432,000 |
| 03/01/2014 | 6,700 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,600 | 156,420 | 1,048,014,000 |
| 02/01/2014 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,800 | 6,600 | 198,260 | 1,328,342,000 |
| 31/12/2013 | 6,600 | 0.20 ▲ | 3.12 | 6,500 | 6,700 | 6,500 | 311,200 | 2,053,920,000 |
| 30/12/2013 | 6,400 | -0.40 ▼ | -5.88 | 6,700 | 6,700 | 6,400 | 322,700 | 2,065,280,000 |
| 27/12/2013 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,700 | 374,270 | 2,545,036,000 |
| 26/12/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,100 | 6,900 | 451,700 | 3,161,900,000 |
| 25/12/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 474,160 | 3,366,536,000 |
| 24/12/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 525,110 | 3,728,281,000 |
| 23/12/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,000 | 870,200 | 6,178,420,000 |
| 20/12/2013 | 7,100 | 0.40 ▲ | 5.97 | 6,800 | 7,100 | 6,800 | 1,521,010 | 10,799,171,000 |
| 19/12/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,700 | 607,640 | 4,071,188,000 |
| 18/12/2013 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,400 | 422,190 | 2,786,454,000 |
| 17/12/2013 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,600 | 6,400 | 176,830 | 1,149,395,000 |
| 16/12/2013 | 6,400 | -0.10 ▼ | -1.54 | 6,400 | 6,500 | 6,400 | 125,160 | 801,024,000 |
| 13/12/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 232,070 | 1,508,455,000 |
| 12/12/2013 | 6,500 | 0.10 ▲ | 1.56 | 6,300 | 6,500 | 6,200 | 268,670 | 1,746,355,000 |
| 11/12/2013 | 6,400 | -0.30 ▼ | -4.48 | 6,600 | 6,600 | 6,400 | 714,890 | 4,575,296,000 |
| 10/12/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 274,200 | 1,837,140,000 |
| 09/12/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,700 | 386,570 | 2,590,019,000 |
| 06/12/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,600 | 320,540 | 2,147,618,000 |
| 05/12/2013 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,800 | 6,600 | 589,550 | 3,891,030,000 |
| 04/12/2013 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,900 | 6,700 | 509,210 | 3,411,707,000 |
| 03/12/2013 | 6,800 | 0.10 ▲ | 1.49 | 6,800 | 6,900 | 6,700 | 468,210 | 3,183,828,000 |
| 02/12/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,600 | 6,900 | 6,600 | 709,890 | 4,756,263,000 |
| 29/11/2013 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,800 | 6,400 | 985,040 | 6,599,768,000 |
| 28/11/2013 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,700 | 6,500 | 175,900 | 1,143,350,000 |
| 27/11/2013 | 6,600 | 0.20 ▲ | 3.12 | 6,500 | 6,700 | 6,400 | 776,160 | 5,122,656,000 |
| 26/11/2013 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,300 | 776,560 | 4,969,984,000 |
| 25/11/2013 | 6,500 | -0.20 ▼ | -2.99 | 6,700 | 6,700 | 6,400 | 470,710 | 3,059,615,000 |
| 22/11/2013 | 6,700 | 0.30 ▲ | 4.69 | 6,500 | 6,700 | 6,400 | 751,970 | 5,038,199,000 |
| 21/11/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,400 | 7,700 | 7,400 | 1,680,690 | 12,437,106,000 |
| 20/11/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,400 | 7,000 | 1,021,230 | 7,454,979,000 |
| 19/11/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 642,860 | 4,564,306,000 |
| 18/11/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,000 | 922,980 | 6,553,158,000 |
| 15/11/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,900 | 416,840 | 2,917,880,000 |
| 14/11/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 346,590 | 2,426,130,000 |
| 13/11/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 533,470 | 3,734,290,000 |
| 12/11/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,300 | 7,400 | 7,000 | 1,443,720 | 10,106,040,000 |
| 11/11/2013 | 7,200 | 0.40 ▲ | 5.88 | 7,100 | 7,200 | 7,100 | 726,620 | 5,231,664,000 |
| 08/11/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,700 | 269,430 | 1,832,124,000 |
| 07/11/2013 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,700 | 442,290 | 3,007,572,000 |
| 06/11/2013 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 6,900 | 6,700 | 503,720 | 3,475,668,000 |
| 05/11/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,700 | 425,800 | 2,852,860,000 |
| 04/11/2013 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,800 | 6,500 | 486,390 | 3,258,813,000 |
| 01/11/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,500 | 143,420 | 932,230,000 |
| 31/10/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 145,450 | 945,425,000 |
| 30/10/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 240,460 | 1,562,990,000 |
| 29/10/2013 | 6,500 | 0.20 ▲ | 3.17 | 6,300 | 6,500 | 6,200 | 272,320 | 1,770,080,000 |
| 28/10/2013 | 6,300 | -0.20 ▼ | -3.08 | 6,500 | 6,500 | 6,200 | 344,830 | 2,172,429,000 |
| 25/10/2013 | 6,500 | -0.20 ▼ | -2.99 | 6,700 | 6,800 | 6,500 | 358,900 | 2,332,850,000 |
| 24/10/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,900 | 6,600 | 429,700 | 2,878,990,000 |
| 23/10/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,500 | 883,010 | 5,916,167,000 |
| 22/10/2013 | 6,700 | -0.20 ▼ | -2.90 | 6,900 | 6,900 | 6,600 | 644,950 | 4,321,165,000 |
| 21/10/2013 | 6,900 | 0.40 ▲ | 6.15 | 6,800 | 6,900 | 6,800 | 1,014,040 | 6,996,876,000 |
| 18/10/2013 | 6,500 | 0.40 ▲ | 6.56 | 6,100 | 6,500 | 6,100 | 1,338,980 | 8,703,370,000 |
| 17/10/2013 | 6,100 | 0.20 ▲ | 3.39 | 6,000 | 6,200 | 6,000 | 485,360 | 2,960,696,000 |
| 16/10/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 185,080 | 1,091,972,000 |
| 15/10/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 151,750 | 895,325,000 |
| 14/10/2013 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 5,900 | 5,800 | 145,550 | 858,745,000 |
| 11/10/2013 | 5,800 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,800 | 131,040 | 760,032,000 |
| 10/10/2013 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,900 | 182,580 | 1,077,222,000 |
| 09/10/2013 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 123,970 | 743,820,000 |
| 08/10/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 6,000 | 256,160 | 1,536,960,000 |
| 07/10/2013 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 339,970 | 2,073,817,000 |
| 04/10/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,000 | 6,200 | 6,000 | 228,110 | 1,391,471,000 |
| 03/10/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 182,340 | 1,130,508,000 |
| 02/10/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,100 | 618,890 | 3,837,118,000 |
| 01/10/2013 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 501,890 | 3,061,529,000 |
| 30/09/2013 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,100 | 6,000 | 160,920 | 981,612,000 |
| 27/09/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 6,000 | 220,820 | 1,324,920,000 |
| 26/09/2013 | 6,100 | 0.30 ▲ | 5.17 | 5,800 | 6,100 | 5,800 | 630,170 | 3,844,037,000 |
| 25/09/2013 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,700 | 273,250 | 1,584,850,000 |
| 24/09/2013 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 222,350 | 1,289,630,000 |
| 23/09/2013 | 5,800 | 0.30 ▲ | 5.45 | 5,600 | 5,800 | 5,500 | 290,640 | 1,685,712,000 |
| 20/09/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 78,270 | 430,485,000 |
| 19/09/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,400 | 144,460 | 794,530,000 |
| 18/09/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,600 | 5,400 | 208,670 | 1,126,818,000 |
| 17/09/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 66,560 | 366,080,000 |
| 16/09/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 145,430 | 799,865,000 |
| 13/09/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 116,710 | 641,905,000 |
| 12/09/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,500 | 43,630 | 239,965,000 |
| 11/09/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 80,520 | 450,912,000 |
| 10/09/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,400 | 108,040 | 605,024,000 |
| 09/09/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 150,430 | 827,365,000 |
| 06/09/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,700 | 5,500 | 129,800 | 713,900,000 |
| 05/09/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,500 | 110,330 | 617,848,000 |
| 04/09/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 191,970 | 1,055,835,000 |
| 03/09/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,500 | 120,740 | 676,144,000 |
| 30/08/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 139,440 | 780,864,000 |
| 29/08/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 65,760 | 368,256,000 |
| 28/08/2013 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,500 | 435,490 | 2,438,744,000 |
| 27/08/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,800 | 74,070 | 429,606,000 |
| 26/08/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 133,320 | 786,588,000 |
| 23/08/2013 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,800 | 116,140 | 685,226,000 |
| 22/08/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,200 | 5,900 | 331,380 | 1,988,280,000 |
| 21/08/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,000 | 255,270 | 1,557,147,000 |
| 20/08/2013 | 6,200 | 0.20 ▲ | 3.33 | 6,000 | 6,200 | 5,900 | 488,000 | 3,025,600,000 |
| 19/08/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 6,000 | 281,320 | 1,687,920,000 |
| 16/08/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,000 | 378,790 | 2,310,619,000 |
| 15/08/2013 | 6,200 | 0.20 ▲ | 3.33 | 6,000 | 6,200 | 5,800 | 462,490 | 2,867,438,000 |
| 14/08/2013 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,700 | 327,120 | 1,962,720,000 |
| 13/08/2013 | 5,900 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,800 | 475,160 | 2,803,444,000 |
| 12/08/2013 | 5,900 | 0.30 ▲ | 5.36 | 5,800 | 5,900 | 5,800 | 436,050 | 2,572,695,000 |
| 09/08/2013 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,600 | 31,810 | 178,136,000 |
| 08/08/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 70,430 | 401,451,000 |
| 07/08/2013 | 5,700 | 0.20 ▲ | 3.64 | 5,600 | 5,800 | 5,500 | 237,680 | 1,354,776,000 |
| 06/08/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,500 | 97,540 | 536,470,000 |
| 05/08/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 79,230 | 443,688,000 |
| 02/08/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 30,490 | 170,744,000 |
| 01/08/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,600 | 5,600 | 5,400 | 75,860 | 424,816,000 |
| 31/07/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,400 | 66,590 | 366,245,000 |
| 30/07/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,600 | 5,400 | 95,130 | 523,215,000 |
| 29/07/2013 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,600 | 5,400 | 94,230 | 508,842,000 |
| 26/07/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,400 | 113,350 | 634,760,000 |
| 25/07/2013 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,500 | 96,560 | 540,736,000 |
| 24/07/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,800 | 5,500 | 237,130 | 1,351,641,000 |
| 23/07/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,700 | 113,460 | 658,068,000 |
| 22/07/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 144,020 | 849,718,000 |
| 19/07/2013 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 6,100 | 5,800 | 211,640 | 1,248,676,000 |
| 18/07/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,800 | 89,820 | 520,956,000 |
| 17/07/2013 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,000 | 5,800 | 150,360 | 887,124,000 |
| 16/07/2013 | 6,000 | 0.20 ▲ | 3.45 | 5,900 | 6,200 | 5,900 | 392,180 | 2,353,080,000 |
| 15/07/2013 | 5,800 | 0.20 ▲ | 3.57 | 5,500 | 5,900 | 5,500 | 313,730 | 1,819,634,000 |
| 12/07/2013 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,700 | 5,500 | 173,780 | 973,168,000 |
| 11/07/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,400 | 14,130 | 76,302,000 |
| 10/07/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,700 | 5,400 | 71,930 | 395,615,000 |
| 09/07/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,600 | 5,600 | 5,400 | 25,350 | 141,960,000 |
| 08/07/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,500 | 83,560 | 459,580,000 |
| 05/07/2013 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,500 | 83,310 | 466,536,000 |
| 04/07/2013 | 5,700 | 0.10 ▲ | 1.79 | 5,500 | 5,700 | 5,500 | 50,530 | 288,021,000 |
| 03/07/2013 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,800 | 5,600 | 92,070 | 515,592,000 |
| 02/07/2013 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,700 | 5,600 | 141,740 | 807,918,000 |
| 01/07/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 180,930 | 1,013,208,000 |
| 28/06/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 90,970 | 509,432,000 |
| 27/06/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,600 | 5,700 | 5,600 | 149,760 | 838,656,000 |
| 26/06/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,300 | 270,850 | 1,489,675,000 |
| 25/06/2013 | 5,400 | -0.40 ▼ | -6.90 | 5,800 | 5,800 | 5,400 | 389,820 | 2,105,028,000 |
| 24/06/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 5,900 | 5,800 | 155,180 | 900,044,000 |
| 21/06/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 120,990 | 713,841,000 |
| 20/06/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,700 | 141,510 | 834,909,000 |
| 19/06/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 87,380 | 515,542,000 |
| 18/06/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 162,470 | 958,573,000 |
| 17/06/2013 | 5,900 | -0.30 ▼ | -4.84 | 6,200 | 6,200 | 5,900 | 379,290 | 2,237,811,000 |
| 14/06/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 136,930 | 848,966,000 |
| 13/06/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 159,740 | 990,388,000 |
| 12/06/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,100 | 269,240 | 1,669,288,000 |
| 11/06/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,100 | 280,870 | 1,713,307,000 |
| 10/06/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,500 | 6,200 | 576,430 | 3,573,866,000 |
| 07/06/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 329,350 | 2,041,970,000 |
| 06/06/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 203,790 | 1,263,498,000 |
| 05/06/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 5,900 | 250,470 | 1,552,914,000 |
| 04/06/2013 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,300 | 6,100 | 387,470 | 2,363,567,000 |
| 03/06/2013 | 6,300 | 0.10 ▲ | 1.61 | 6,100 | 6,500 | 6,100 | 757,840 | 4,774,392,000 |
| 31/05/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,400 | 6,100 | 698,610 | 4,331,382,000 |
| 30/05/2013 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 209,100 | 1,275,510,000 |
| 29/05/2013 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,200 | 6,000 | 421,400 | 2,570,540,000 |
| 28/05/2013 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 240,250 | 1,441,500,000 |
| 27/05/2013 | 6,000 | 0.20 ▲ | 3.45 | 5,900 | 6,100 | 5,900 | 660,970 | 3,965,820,000 |
| 24/05/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,900 | 5,700 | 137,370 | 796,746,000 |
| 23/05/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,600 | 397,370 | 2,265,009,000 |
| 22/05/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,700 | 282,150 | 1,608,255,000 |
| 21/05/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,700 | 328,550 | 1,905,590,000 |
| 20/05/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 125,210 | 713,697,000 |
| 17/05/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 97,970 | 558,429,000 |
| 16/05/2013 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,800 | 5,600 | 86,750 | 494,475,000 |
| 15/05/2013 | 5,600 | -0.20 ▼ | -3.45 | 5,700 | 5,800 | 5,600 | 149,170 | 835,352,000 |
| 14/05/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,800 | 5,700 | 157,690 | 914,602,000 |
| 13/05/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 173,870 | 1,025,833,000 |
| 10/05/2013 | 5,900 | 0.30 ▲ | 5.36 | 5,900 | 5,900 | 5,700 | 742,550 | 4,381,045,000 |
| 09/05/2013 | 5,600 | 0.30 ▲ | 5.66 | 5,600 | 5,600 | 5,600 | 144,780 | 810,768,000 |
| 08/05/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,500 | 5,300 | 36,600 | 193,980,000 |
| 07/05/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,400 | 114,600 | 618,840,000 |
| 06/05/2013 | 5,500 | 0.30 ▲ | 5.77 | 5,300 | 5,500 | 5,300 | 157,940 | 868,670,000 |
| 03/05/2013 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,200 | 59,620 | 310,024,000 |
| 02/05/2013 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,400 | 5,200 | 55,670 | 289,484,000 |
| 26/04/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,300 | 23,990 | 127,147,000 |
| 25/04/2013 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,400 | 5,300 | 64,660 | 349,164,000 |
| 24/04/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,300 | 88,540 | 469,262,000 |
| 23/04/2013 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,300 | 129,240 | 697,896,000 |
| 22/04/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,500 | 5,300 | 94,710 | 501,963,000 |
| 18/04/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 140,320 | 757,728,000 |
| 17/04/2013 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,500 | 5,300 | 125,310 | 676,674,000 |
| 16/04/2013 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,400 | 5,100 | 322,490 | 1,709,197,000 |
| 15/04/2013 | 5,200 | -0.20 ▼ | -3.70 | 5,300 | 5,400 | 5,200 | 312,860 | 1,626,872,000 |
| 12/04/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,600 | 5,600 | 5,300 | 141,570 | 764,478,000 |
| 11/04/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 158,060 | 869,330,000 |
| 10/04/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,700 | 5,700 | 5,500 | 203,760 | 1,120,680,000 |
| 09/04/2013 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 5,700 | 5,500 | 218,090 | 1,243,113,000 |
| 08/04/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 43,430 | 238,865,000 |
| 05/04/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,400 | 131,610 | 723,855,000 |
| 04/04/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,400 | 71,450 | 385,830,000 |
| 03/04/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 158,530 | 871,915,000 |
| 02/04/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 293,890 | 1,616,395,000 |
| 01/04/2013 | 5,600 | 0.20 ▲ | 3.70 | 5,300 | 5,600 | 5,200 | 84,490 | 473,144,000 |
| 29/03/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,200 | 5,400 | 5,200 | 140,940 | 761,076,000 |
| 28/03/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 109,470 | 591,138,000 |
| 27/03/2013 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,500 | 5,200 | 141,880 | 766,152,000 |
| 26/03/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 132,110 | 700,183,000 |
| 25/03/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 240,210 | 1,273,113,000 |
| 22/03/2013 | 5,300 | -0.20 ▼ | -3.64 | 5,500 | 5,600 | 5,300 | 184,370 | 977,161,000 |
| 21/03/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,700 | 5,500 | 200,660 | 1,103,630,000 |
| 20/03/2013 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,600 | 5,400 | 80,410 | 450,296,000 |
| 19/03/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,500 | 5,400 | 60,920 | 328,968,000 |
| 18/03/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,500 | 154,770 | 851,235,000 |
| 15/03/2013 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,700 | 5,400 | 479,630 | 2,685,928,000 |
| 14/03/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,300 | 74,600 | 402,840,000 |
| 13/03/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,700 | 5,300 | 340,860 | 1,840,644,000 |
| 12/03/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,500 | 165,830 | 912,065,000 |
| 11/03/2013 | 5,600 | 0.30 ▲ | 5.66 | 5,300 | 5,600 | 5,300 | 338,420 | 1,895,152,000 |
| 08/03/2013 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,400 | 5,200 | 230,560 | 1,221,968,000 |
| 07/03/2013 | 5,200 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 265,870 | 1,382,524,000 |
| 06/03/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,300 | 5,100 | 129,940 | 675,688,000 |
| 05/03/2013 | 5,100 | -0.30 ▼ | -5.56 | 5,300 | 5,400 | 5,100 | 551,340 | 2,811,834,000 |
| 04/03/2013 | 5,400 | -0.40 ▼ | -6.90 | 5,800 | 5,800 | 5,400 | 342,050 | 1,847,070,000 |
| 01/03/2013 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,700 | 133,250 | 772,850,000 |
| 28/02/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,900 | 5,700 | 302,950 | 1,757,110,000 |
| 27/02/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,500 | 217,430 | 1,239,351,000 |
| 26/02/2013 | 5,700 | -0.40 ▼ | -6.56 | 6,100 | 6,200 | 5,700 | 429,170 | 2,446,269,000 |
| 25/02/2013 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,300 | 6,000 | 338,280 | 2,063,508,000 |
| 22/02/2013 | 6,000 | -0.30 ▼ | -4.76 | 6,400 | 6,500 | 5,900 | 832,030 | 4,992,180,000 |
| 21/02/2013 | 6,300 | -0.40 ▼ | -5.97 | 6,700 | 6,800 | 6,300 | 632,150 | 3,982,545,000 |
| 20/02/2013 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 310,020 | 2,077,134,000 |
| 19/02/2013 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,900 | 6,500 | 814,100 | 5,454,470,000 |
| 18/02/2013 | 6,500 | 0.30 ▲ | 4.84 | 6,300 | 6,600 | 6,200 | 602,090 | 3,913,585,000 |
| 08/02/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,300 | 6,100 | 267,930 | 1,661,166,000 |
| 07/02/2013 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,100 | 5,900 | 265,990 | 1,622,539,000 |
| 06/02/2013 | 6,000 | 0.30 ▲ | 5.26 | 5,800 | 6,000 | 5,800 | 125,370 | 752,220,000 |
| 05/02/2013 | 5,700 | -0.30 ▼ | -5.00 | 5,800 | 6,000 | 5,700 | 204,660 | 1,166,562,000 |
| 04/02/2013 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,800 | 297,310 | 1,783,860,000 |
| 01/02/2013 | 6,000 | 0.30 ▲ | 5.26 | 5,600 | 6,000 | 5,600 | 420,400 | 2,522,400,000 |
| 31/01/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,700 | 449,060 | 2,559,642,000 |
| 30/01/2013 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,100 | 5,800 | 535,430 | 3,105,494,000 |
| 29/01/2013 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,100 | 5,900 | 489,180 | 2,886,162,000 |
| 28/01/2013 | 6,000 | 0.10 ▲ | 1.69 | 6,200 | 6,300 | 6,000 | 909,060 | 5,454,360,000 |
| 25/01/2013 | 5,900 | 0.30 ▲ | 5.36 | 5,700 | 5,900 | 5,700 | 605,780 | 3,574,102,000 |
| 24/01/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,800 | 5,500 | 383,450 | 2,147,320,000 |
| 23/01/2013 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,900 | 5,600 | 317,460 | 1,777,776,000 |
| 22/01/2013 | 5,800 | -0.20 ▼ | -3.33 | 6,200 | 6,300 | 5,600 | 665,110 | 3,857,638,000 |
| 21/01/2013 | 6,000 | 0.30 ▲ | 5.26 | 5,900 | 6,000 | 5,800 | 905,380 | 5,432,280,000 |
| 18/01/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,500 | 383,540 | 2,186,178,000 |
| 17/01/2013 | 5,800 | -0.30 ▼ | -4.92 | 6,000 | 6,300 | 5,800 | 733,120 | 4,252,096,000 |
| 16/01/2013 | 6,100 | 0.30 ▲ | 5.17 | 6,200 | 6,200 | 6,000 | 1,085,310 | 6,620,391,000 |
| 15/01/2013 | 5,800 | 0.30 ▲ | 5.45 | 5,700 | 5,800 | 5,700 | 285,330 | 1,654,914,000 |
| 14/01/2013 | 5,500 | 0.20 ▲ | 3.77 | 5,300 | 5,500 | 5,300 | 722,720 | 3,974,960,000 |
| 11/01/2013 | 5,300 | 0.20 ▲ | 3.92 | 5,300 | 5,300 | 5,300 | 725,130 | 3,843,189,000 |
| 10/01/2013 | 5,100 | 0.20 ▲ | 4.08 | 4,900 | 5,100 | 4,900 | 300,150 | 1,530,765,000 |
| 09/01/2013 | 4,900 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 828,740 | 4,060,826,000 |
| 08/01/2013 | 4,900 | -0.20 ▼ | -3.92 | 5,000 | 5,100 | 4,900 | 433,160 | 2,122,484,000 |
| 07/01/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 319,400 | 1,628,940,000 |
| 04/01/2013 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,200 | 5,000 | 173,310 | 883,881,000 |
| 03/01/2013 | 5,000 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 4,900 | 834,250 | 4,171,250,000 |
| 02/01/2013 | 5,100 | 0.20 ▲ | 4.08 | 5,100 | 5,100 | 5,100 | 214,380 | 1,093,338,000 |
| 28/12/2012 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 5,000 | 4,700 | 228,490 | 1,119,601,000 |
| 27/12/2012 | 4,800 | 0.10 ▲ | 2.13 | 4,800 | 4,900 | 4,700 | 644,620 | 3,094,176,000 |
| 26/12/2012 | 4,700 | 0.10 ▲ | 2.17 | 4,500 | 4,800 | 4,500 | 250,850 | 1,178,995,000 |
| 25/12/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 67,510 | 310,546,000 |
| 24/12/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,400 | 4,600 | 4,400 | 164,400 | 756,240,000 |
| 21/12/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 97,500 | 429,000,000 |
| 20/12/2012 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,500 | 4,400 | 179,420 | 789,448,000 |
| 19/12/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,600 | 4,400 | 302,710 | 1,362,195,000 |
| 18/12/2012 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,600 | 4,300 | 254,030 | 1,117,732,000 |
| 17/12/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,600 | 4,400 | 451,780 | 2,033,010,000 |
| 14/12/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 67,030 | 308,338,000 |
| 13/12/2012 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,900 | 4,600 | 355,700 | 1,636,220,000 |
| 12/12/2012 | 4,700 | 0.20 ▲ | 4.44 | 4,500 | 4,700 | 4,500 | 499,700 | 2,348,590,000 |
| 11/12/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,700 | 4,800 | 4,500 | 335,820 | 1,511,190,000 |
| 10/12/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,400 | 4,600 | 4,400 | 372,260 | 1,712,396,000 |
| 07/12/2012 | 4,400 | 0.20 ▲ | 4.76 | 4,300 | 4,400 | 4,300 | 504,470 | 2,219,668,000 |
| 06/12/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 332,710 | 1,397,382,000 |
| 05/12/2012 | 4,000 | 0.10 ▲ | 2.56 | 3,900 | 4,000 | 3,900 | 122,800 | 491,200,000 |
| 04/12/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 39,960 | 155,844,000 |
| 03/12/2012 | 3,900 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 28,280 | 110,292,000 |
| 30/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 39,290 | 153,231,000 |
| 29/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 55,790 | 217,581,000 |
| 28/11/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,900 | 3,900 | 3,800 | 36,360 | 141,804,000 |
| 27/11/2012 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 4,000 | 3,800 | 83,760 | 318,288,000 |
| 26/11/2012 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 4,000 | 3,800 | 84,640 | 330,096,000 |
| 23/11/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 3,900 | 39,970 | 159,880,000 |
| 22/11/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 18,890 | 75,560,000 |
| 21/11/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 3,900 | 13,110 | 52,440,000 |
| 20/11/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 38,770 | 155,080,000 |
| 19/11/2012 | 4,000 | 0.10 ▲ | 2.56 | 3,900 | 4,000 | 3,900 | 44,690 | 178,760,000 |
| 16/11/2012 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 4,100 | 3,900 | 73,830 | 287,937,000 |
| 15/11/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 3,900 | 20,560 | 82,240,000 |
| 14/11/2012 | 4,000 | 0.00 ■■ | 0.00 | 3,900 | 4,100 | 3,900 | 37,940 | 151,760,000 |
| 13/11/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 38,110 | 152,440,000 |
| 12/11/2012 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 3,900 | 119,440 | 477,760,000 |
| 09/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 45,750 | 178,425,000 |
| 08/11/2012 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 32,220 | 125,658,000 |
| 07/11/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 3,900 | 3,800 | 106,060 | 413,634,000 |
| 06/11/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,900 | 3,700 | 121,540 | 461,852,000 |
| 05/11/2012 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 4,000 | 3,800 | 67,210 | 255,398,000 |
| 02/11/2012 | 3,900 | -0.20 ▼ | -4.88 | 3,900 | 3,900 | 3,900 | 158,870 | 619,593,000 |
| 01/11/2012 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 4,000 | 19,370 | 79,417,000 |
| 31/10/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,100 | 4,200 | 4,000 | 394,360 | 1,577,440,000 |
| 30/10/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,200 | 4,100 | 58,740 | 246,708,000 |
| 29/10/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,100 | 20,510 | 88,193,000 |
| 26/10/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 23,040 | 99,072,000 |
| 25/10/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,200 | 38,240 | 164,432,000 |
| 24/10/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,400 | 4,200 | 49,580 | 213,194,000 |
| 23/10/2012 | 4,300 | -0.10 ▼ | -2.27 | 4,200 | 4,300 | 4,200 | 32,500 | 139,750,000 |
| 22/10/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 150,470 | 662,068,000 |
| 19/10/2012 | 4,400 | -0.20 ▼ | -4.35 | 4,500 | 4,600 | 4,400 | 88,670 | 390,148,000 |
| 18/10/2012 | 4,600 | 0.10 ▲ | 2.22 | 4,400 | 4,600 | 4,400 | 84,280 | 387,688,000 |
| 17/10/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,600 | 4,400 | 94,010 | 423,045,000 |
| 16/10/2012 | 4,500 | 0.20 ▲ | 4.65 | 4,300 | 4,500 | 4,300 | 153,090 | 688,905,000 |
| 15/10/2012 | 4,300 | -0.20 ▼ | -4.44 | 4,500 | 4,500 | 4,300 | 187,130 | 804,659,000 |
| 12/10/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,700 | 4,500 | 89,820 | 404,190,000 |
| 11/10/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 306,910 | 1,411,786,000 |
| 10/10/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,500 | 4,600 | 4,400 | 226,060 | 1,039,876,000 |
| 09/10/2012 | 4,400 | 0.20 ▲ | 4.76 | 4,200 | 4,400 | 4,200 | 178,460 | 785,224,000 |
| 08/10/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,000 | 4,200 | 4,000 | 90,490 | 380,058,000 |
| 05/10/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,000 | 85,290 | 341,160,000 |
| 04/10/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,200 | 4,200 | 4,000 | 70,850 | 283,400,000 |
| 03/10/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,100 | 4,200 | 4,000 | 74,200 | 311,640,000 |
| 02/10/2012 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,000 | 4,000 | 59,960 | 239,840,000 |
| 01/10/2012 | 4,100 | -0.20 ▼ | -4.65 | 4,200 | 4,300 | 4,100 | 78,040 | 319,964,000 |
| 28/09/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 50,910 | 218,913,000 |
| 27/09/2012 | 4,300 | -0.20 ▼ | -4.44 | 4,400 | 4,400 | 4,300 | 142,780 | 613,954,000 |
| 26/09/2012 | 4,500 | 0.20 ▲ | 4.65 | 4,500 | 4,500 | 4,400 | 32,220 | 144,990,000 |
| 25/09/2012 | 4,300 | -0.20 ▼ | -4.44 | 4,300 | 4,600 | 4,300 | 35,180 | 151,274,000 |
| 24/09/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,300 | 54,190 | 243,855,000 |
| 21/09/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,500 | 4,300 | 53,470 | 240,615,000 |
| 20/09/2012 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,500 | 4,300 | 184,770 | 812,988,000 |
| 19/09/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 84,460 | 380,070,000 |
| 18/09/2012 | 4,500 | -0.10 ▼ | -2.17 | 4,600 | 4,700 | 4,400 | 133,740 | 601,830,000 |
| 17/09/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 244,860 | 1,126,356,000 |
| 14/09/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,500 | 4,600 | 4,500 | 212,770 | 978,742,000 |
| 13/09/2012 | 4,400 | 0.10 ▲ | 2.33 | 4,300 | 4,400 | 4,200 | 76,910 | 338,404,000 |
| 12/09/2012 | 4,300 | -0.10 ▼ | -2.27 | 4,300 | 4,500 | 4,300 | 99,460 | 427,678,000 |
| 11/09/2012 | 4,400 | -0.20 ▼ | -4.35 | 4,400 | 4,500 | 4,400 | 208,060 | 915,464,000 |
| 10/09/2012 | 4,600 | -0.20 ▼ | -4.17 | 4,700 | 4,700 | 4,600 | 75,820 | 348,772,000 |
| 07/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 61,820 | 296,736,000 |
| 06/09/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 146,630 | 703,824,000 |
| 05/09/2012 | 4,800 | -0.20 ▼ | -4.00 | 5,000 | 5,000 | 4,800 | 132,470 | 635,856,000 |
| 04/09/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 89,020 | 445,100,000 |
| 31/08/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 70,710 | 353,550,000 |
| 30/08/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,200 | 5,000 | 45,440 | 227,200,000 |
| 29/08/2012 | 5,000 | 0.20 ▲ | 4.17 | 4,900 | 5,000 | 4,900 | 129,640 | 648,200,000 |
| 28/08/2012 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,700 | 231,510 | 1,111,248,000 |
| 27/08/2012 | 4,900 | -0.20 ▼ | -3.92 | 5,000 | 5,000 | 4,900 | 196,050 | 960,645,000 |
| 24/08/2012 | 5,100 | -0.10 ▼ | -1.92 | 5,000 | 5,400 | 5,000 | 505,730 | 2,579,223,000 |
| 23/08/2012 | 5,200 | -0.20 ▼ | -3.70 | 5,200 | 5,200 | 5,200 | 84,500 | 439,400,000 |
| 22/08/2012 | 5,400 | -0.20 ▼ | -3.57 | 5,400 | 5,500 | 5,400 | 464,590 | 2,508,786,000 |
| 21/08/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,700 | 5,700 | 5,600 | 132,250 | 740,600,000 |
| 20/08/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,800 | 5,600 | 155,240 | 900,392,000 |
| 17/08/2012 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,400 | 46,130 | 258,328,000 |
| 16/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 52,050 | 286,275,000 |
| 15/08/2012 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 122,300 | 672,650,000 |
| 14/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 102,030 | 571,368,000 |
| 13/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 129,310 | 724,136,000 |
| 10/08/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,700 | 5,800 | 5,600 | 164,830 | 923,048,000 |
| 09/08/2012 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,900 | 5,700 | 75,770 | 439,466,000 |
| 08/08/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,600 | 118,380 | 674,766,000 |
| 07/08/2012 | 5,800 | 0.00 ■■ | 0.00 | 5,700 | 5,900 | 5,700 | 92,170 | 534,586,000 |
| 06/08/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,800 | 5,600 | 394,720 | 2,289,376,000 |
| 03/08/2012 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,400 | 85,170 | 476,952,000 |
| 02/08/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,600 | 5,400 | 78,840 | 433,620,000 |
| 01/08/2012 | 5,400 | -0.20 ▼ | -3.57 | 5,500 | 5,600 | 5,400 | 58,600 | 316,440,000 |
| 31/07/2012 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,400 | 76,580 | 428,848,000 |
| 30/07/2012 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,400 | 114,470 | 629,585,000 |
| 27/07/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,600 | 195,950 | 1,097,320,000 |
| 26/07/2012 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,700 | 97,870 | 567,646,000 |
| 25/07/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 159,240 | 907,668,000 |
| 24/07/2012 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 220,660 | 1,257,762,000 |
| 23/07/2012 | 5,900 | -0.30 ▼ | -4.84 | 6,000 | 6,100 | 5,900 | 344,090 | 2,030,131,000 |
| 20/07/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,400 | 6,500 | 6,100 | 384,220 | 2,382,164,000 |
| 19/07/2012 | 6,300 | 0.20 ▲ | 3.28 | 6,100 | 6,400 | 6,000 | 424,400 | 2,673,720,000 |
| 18/07/2012 | 6,100 | 0.20 ▲ | 3.39 | 6,000 | 6,100 | 5,900 | 483,950 | 2,952,095,000 |
| 17/07/2012 | 5,900 | 0.20 ▲ | 3.51 | 5,700 | 5,900 | 5,700 | 234,360 | 1,382,724,000 |
| 16/07/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,600 | 369,330 | 2,105,181,000 |
| 13/07/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,500 | 5,700 | 5,500 | 227,570 | 1,297,149,000 |
| 12/07/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,400 | 75,950 | 417,725,000 |
| 11/07/2012 | 5,500 | 0.20 ▲ | 3.77 | 5,400 | 5,500 | 5,300 | 32,370 | 178,035,000 |
| 10/07/2012 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,500 | 5,300 | 107,040 | 567,312,000 |
| 09/07/2012 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,600 | 5,400 | 154,460 | 834,084,000 |
| 06/07/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,600 | 5,400 | 236,800 | 1,326,080,000 |
| 05/07/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,200 | 303,420 | 1,638,468,000 |
| 04/07/2012 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,600 | 5,400 | 97,860 | 528,444,000 |
| 03/07/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,700 | 5,700 | 5,600 | 101,690 | 569,464,000 |
| 02/07/2012 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,800 | 90,550 | 525,190,000 |
| 29/06/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,600 | 188,680 | 1,094,344,000 |
| 28/06/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,500 | 251,600 | 1,408,960,000 |
| 27/06/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 6,000 | 5,700 | 112,540 | 641,478,000 |
| 26/06/2012 | 5,800 | -0.30 ▼ | -4.92 | 6,000 | 6,000 | 5,800 | 246,660 | 1,430,628,000 |
| 25/06/2012 | 6,100 | -0.20 ▼ | -3.17 | 6,200 | 6,300 | 6,000 | 220,800 | 1,346,880,000 |
| 22/06/2012 | 6,300 | -0.20 ▼ | -3.08 | 6,500 | 6,500 | 6,300 | 100,880 | 635,544,000 |
| 21/06/2012 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,500 | 6,300 | 70,440 | 457,860,000 |
| 20/06/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 55,670 | 356,288,000 |
| 19/06/2012 | 6,400 | -0.20 ▼ | -3.03 | 6,500 | 6,500 | 6,300 | 279,650 | 1,789,760,000 |
| 18/06/2012 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,500 | 240,790 | 1,589,214,000 |
| 15/06/2012 | 6,600 | 0.20 ▲ | 3.12 | 6,500 | 6,700 | 6,300 | 119,720 | 790,152,000 |
| 14/06/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,300 | 6,500 | 6,300 | 234,550 | 1,501,120,000 |
| 13/06/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,200 | 111,250 | 712,000,000 |
| 12/06/2012 | 6,400 | -0.30 ▼ | -4.48 | 6,700 | 6,800 | 6,400 | 229,100 | 1,466,240,000 |
| 11/06/2012 | 6,700 | -0.20 ▼ | -2.90 | 6,700 | 6,900 | 6,700 | 171,580 | 1,149,586,000 |
| 08/06/2012 | 6,900 | 0.30 ▲ | 4.55 | 6,900 | 6,900 | 6,800 | 740,720 | 5,110,968,000 |
| 07/06/2012 | 6,600 | 0.30 ▲ | 4.76 | 6,300 | 6,600 | 6,300 | 143,670 | 948,222,000 |
| 06/06/2012 | 6,300 | 0.30 ▲ | 5.00 | 6,000 | 6,300 | 6,000 | 158,090 | 995,967,000 |
| 05/06/2012 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,800 | 169,670 | 1,018,020,000 |
| 04/06/2012 | 5,800 | -0.30 ▼ | -4.92 | 6,200 | 6,200 | 5,800 | 223,690 | 1,297,402,000 |
| 01/06/2012 | 7,000 | -0.10 ▼ | -1.41 | 7,300 | 7,300 | 7,000 | 263,570 | 1,844,990,000 |
| 31/05/2012 | 7,100 | -0.30 ▼ | -4.05 | 7,500 | 7,500 | 7,100 | 257,110 | 1,825,481,000 |
| 30/05/2012 | 7,400 | -0.20 ▼ | -2.63 | 7,500 | 7,700 | 7,400 | 166,030 | 1,228,622,000 |
| 29/05/2012 | 7,600 | -0.10 ▼ | -1.30 | 7,500 | 7,600 | 7,400 | 192,120 | 1,460,112,000 |
| 28/05/2012 | 7,700 | 0.10 ▲ | 1.32 | 7,900 | 7,900 | 7,300 | 394,200 | 3,035,340,000 |
| 25/05/2012 | 7,600 | 0.30 ▲ | 4.11 | 7,600 | 7,600 | 7,500 | 279,770 | 2,126,252,000 |
| 24/05/2012 | 7,300 | -0.30 ▼ | -3.95 | 7,500 | 7,700 | 7,300 | 305,770 | 2,232,121,000 |
| 23/05/2012 | 7,600 | 0.20 ▲ | 2.70 | 7,700 | 7,700 | 7,500 | 925,940 | 7,037,144,000 |
| 22/05/2012 | 7,400 | 0.30 ▲ | 4.23 | 7,400 | 7,400 | 7,400 | 45,980 | 340,252,000 |
| 21/05/2012 | 7,100 | 0.30 ▲ | 4.41 | 7,100 | 7,100 | 6,900 | 258,830 | 1,837,693,000 |
| 18/05/2012 | 6,800 | -0.30 ▼ | -4.23 | 6,800 | 7,000 | 6,800 | 321,150 | 2,183,820,000 |
| 17/05/2012 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,600 | 7,100 | 477,460 | 3,389,966,000 |
| 16/05/2012 | 7,300 | -0.30 ▼ | -3.95 | 7,500 | 7,700 | 7,300 | 521,130 | 3,804,249,000 |
| 15/05/2012 | 7,600 | -0.40 ▼ | -5.00 | 7,700 | 7,900 | 7,600 | 466,810 | 3,547,756,000 |
| 14/05/2012 | 8,000 | -0.40 ▼ | -4.76 | 8,100 | 8,400 | 8,000 | 426,120 | 3,408,960,000 |
| 11/05/2012 | 8,400 | -0.30 ▼ | -3.45 | 8,700 | 8,700 | 8,300 | 445,550 | 3,742,620,000 |
| 10/05/2012 | 8,700 | 0.20 ▲ | 2.35 | 8,600 | 8,900 | 8,300 | 765,250 | 6,657,675,000 |
| 09/05/2012 | 8,500 | -0.40 ▼ | -4.49 | 8,900 | 8,900 | 8,500 | 640,150 | 5,441,275,000 |
| 08/05/2012 | 8,900 | -0.40 ▼ | -4.30 | 9,100 | 9,300 | 8,900 | 788,460 | 7,017,294,000 |
| 07/05/2012 | 9,300 | 0.20 ▲ | 2.20 | 9,100 | 9,500 | 9,000 | 434,730 | 4,042,989,000 |
| 04/05/2012 | 9,100 | 0.40 ▲ | 4.60 | 9,000 | 9,100 | 8,900 | 981,440 | 8,931,104,000 |
| 03/05/2012 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,900 | 8,200 | 675,910 | 5,880,417,000 |
| 02/05/2012 | 8,500 | -0.10 ▼ | -1.16 | 9,000 | 9,000 | 8,500 | 862,170 | 7,328,445,000 |
| 27/04/2012 | 8,600 | 0.40 ▲ | 4.88 | 8,600 | 8,600 | 8,600 | 131,630 | 1,132,018,000 |
| 26/04/2012 | 8,200 | 0.30 ▲ | 3.80 | 8,200 | 8,200 | 8,000 | 109,510 | 897,982,000 |
| 25/04/2012 | 7,900 | 0.30 ▲ | 3.95 | 7,800 | 7,900 | 7,800 | 318,100 | 2,512,990,000 |
| 24/04/2012 | 7,600 | 0.30 ▲ | 4.11 | 7,300 | 7,600 | 7,200 | 417,920 | 3,176,192,000 |
| 23/04/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,600 | 7,200 | 346,780 | 2,531,494,000 |
| 20/04/2012 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,600 | 7,300 | 917,140 | 6,695,122,000 |
| 19/04/2012 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,600 | 7,300 | 1,515,230 | 11,364,225,000 |
| 18/04/2012 | 7,300 | 0.30 ▲ | 4.29 | 7,300 | 7,300 | 7,300 | 436,180 | 3,184,114,000 |
| 17/04/2012 | 7,000 | 0.30 ▲ | 4.48 | 7,000 | 7,000 | 7,000 | 220,770 | 1,545,390,000 |
| 16/04/2012 | 6,700 | 0.30 ▲ | 4.69 | 6,500 | 6,700 | 6,400 | 474,000 | 3,175,800,000 |
| 13/04/2012 | 6,400 | 0.30 ▲ | 4.92 | 6,300 | 6,400 | 6,100 | 1,237,240 | 7,918,336,000 |
| 12/04/2012 | 6,100 | 0.20 ▲ | 3.39 | 6,100 | 6,100 | 6,000 | 422,580 | 2,577,738,000 |
| 11/04/2012 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 5,900 | 5,800 | 416,410 | 2,456,819,000 |
| 10/04/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 259,030 | 1,476,471,000 |
| 09/04/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,600 | 5,700 | 5,400 | 241,620 | 1,377,234,000 |
| 06/04/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,600 | 5,400 | 232,650 | 1,279,575,000 |
| 05/04/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,200 | 5,500 | 5,200 | 131,250 | 708,750,000 |
| 04/04/2012 | 5,300 | -0.20 ▼ | -3.64 | 5,300 | 5,600 | 5,300 | 301,230 | 1,596,519,000 |
| 03/04/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 162,110 | 891,605,000 |
| 30/03/2012 | 5,500 | -0.20 ▼ | -3.51 | 5,500 | 5,600 | 5,500 | 378,530 | 2,081,915,000 |
| 29/03/2012 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 303,830 | 1,731,831,000 |
| 28/03/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,700 | 6,000 | 5,700 | 397,140 | 2,343,126,000 |
| 27/03/2012 | 5,900 | 0.10 ▲ | 1.72 | 6,000 | 6,000 | 5,800 | 742,150 | 4,378,685,000 |
| 26/03/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,700 | 366,880 | 2,127,904,000 |
| 23/03/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,600 | 5,400 | 594,180 | 3,327,408,000 |
| 22/03/2012 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,600 | 5,300 | 487,770 | 2,633,958,000 |
| 21/03/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,400 | 302,160 | 1,661,880,000 |
| 20/03/2012 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,300 | 158,200 | 870,100,000 |
| 19/03/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,500 | 5,300 | 122,880 | 663,552,000 |
| 16/03/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,500 | 5,400 | 422,430 | 2,281,122,000 |
| 15/03/2012 | 5,300 | 0.20 ▲ | 3.92 | 5,100 | 5,300 | 4,900 | 386,060 | 2,046,118,000 |
| 14/03/2012 | 5,100 | -0.20 ▼ | -3.77 | 5,100 | 5,400 | 5,100 | 220,750 | 1,125,825,000 |
| 13/03/2012 | 5,300 | 0.00 ■■ | 0.00 | 5,200 | 5,400 | 5,100 | 269,710 | 1,429,463,000 |
| 12/03/2012 | 5,300 | -0.20 ▼ | -3.64 | 5,300 | 5,400 | 5,300 | 396,780 | 2,102,934,000 |
| 09/03/2012 | 5,500 | -0.10 ▼ | -1.79 | 5,700 | 5,700 | 5,400 | 571,150 | 3,141,325,000 |
| 08/03/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,800 | 5,500 | 633,440 | 3,547,264,000 |
| 07/03/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,600 | 5,600 | 5,300 | 606,010 | 3,393,656,000 |
| 06/03/2012 | 5,400 | 0.20 ▲ | 3.85 | 5,400 | 5,400 | 5,000 | 1,114,350 | 6,017,490,000 |
| 05/03/2012 | 5,200 | 0.20 ▲ | 4.00 | 5,200 | 5,200 | 5,200 | 13,610 | 70,772,000 |
| 02/03/2012 | 5,000 | 0.20 ▲ | 4.17 | 5,000 | 5,000 | 5,000 | 104,470 | 522,350,000 |
| 01/03/2012 | 4,800 | 0.20 ▲ | 4.35 | 4,800 | 4,800 | 4,800 | 83,080 | 398,784,000 |
| 29/02/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,600 | 4,600 | 4,500 | 404,910 | 1,862,586,000 |
| 28/02/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,400 | 1,009,310 | 4,440,964,000 |
| 27/02/2012 | 4,400 | 0.20 ▲ | 4.76 | 4,400 | 4,400 | 4,300 | 322,580 | 1,419,352,000 |
| 24/02/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,200 | 4,200 | 4,200 | 191,100 | 802,620,000 |
| 23/02/2012 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 4,000 | 298,940 | 1,195,760,000 |
| 22/02/2012 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 3,900 | 3,700 | 217,500 | 848,250,000 |
| 21/02/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,800 | 3,800 | 3,700 | 426,390 | 1,620,282,000 |
| 20/02/2012 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,600 | 229,270 | 848,299,000 |
| 17/02/2012 | 3,600 | 0.10 ▲ | 2.86 | 3,500 | 3,600 | 3,500 | 63,290 | 227,844,000 |
| 16/02/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,400 | 84,570 | 295,995,000 |
| 15/02/2012 | 3,500 | -0.10 ▼ | -2.78 | 3,500 | 3,600 | 3,500 | 121,660 | 425,810,000 |
| 14/02/2012 | 3,600 | 0.00 ■■ | 0.00 | 3,500 | 3,600 | 3,500 | 138,050 | 496,980,000 |
| 13/02/2012 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,600 | 3,600 | 26,010 | 93,636,000 |
| 10/02/2012 | 3,700 | -0.10 ▼ | -2.63 | 3,700 | 3,800 | 3,700 | 83,320 | 308,284,000 |
| 09/02/2012 | 3,800 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,700 | 96,800 | 367,840,000 |
| 08/02/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,600 | 3,800 | 3,600 | 172,410 | 655,158,000 |
| 07/02/2012 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,500 | 163,230 | 603,951,000 |
| 06/02/2012 | 3,600 | -0.10 ▼ | -2.70 | 3,700 | 3,700 | 3,600 | 228,810 | 823,716,000 |
| 03/02/2012 | 3,700 | -0.10 ▼ | -2.63 | 3,900 | 3,900 | 3,700 | 497,650 | 1,841,305,000 |
| 02/02/2012 | 3,800 | 0.10 ▲ | 2.70 | 3,800 | 3,800 | 3,800 | 69,230 | 263,074,000 |
| 01/02/2012 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,600 | 84,100 | 311,170,000 |
| 31/01/2012 | 3,600 | 0.10 ▲ | 2.86 | 3,500 | 3,600 | 3,400 | 152,210 | 547,956,000 |
| 30/01/2012 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,600 | 3,400 | 57,490 | 201,215,000 |
| 20/01/2012 | 3,500 | 0.10 ▲ | 2.94 | 3,400 | 3,500 | 3,400 | 53,170 | 186,095,000 |
| 19/01/2012 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,300 | 26,330 | 89,522,000 |
| 18/01/2012 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,200 | 40,990 | 139,366,000 |
| 17/01/2012 | 3,300 | -0.10 ▼ | -2.94 | 3,300 | 3,400 | 3,300 | 38,640 | 127,512,000 |
| 16/01/2012 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,300 | 71,160 | 241,944,000 |
| 13/01/2012 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,300 | 3,200 | 60,100 | 198,330,000 |
| 12/01/2012 | 3,200 | -0.10 ▼ | -3.03 | 3,300 | 3,300 | 3,200 | 39,230 | 125,536,000 |
| 11/01/2012 | 3,300 | 0.10 ▲ | 3.12 | 3,300 | 3,300 | 3,100 | 111,150 | 366,795,000 |
| 10/01/2012 | 3,200 | 0.10 ▲ | 3.23 | 3,100 | 3,200 | 3,100 | 67,390 | 215,648,000 |
| 09/01/2012 | 3,100 | -0.10 ▼ | -3.12 | 3,200 | 3,200 | 3,100 | 61,760 | 191,456,000 |
| 06/01/2012 | 3,200 | -0.10 ▼ | -3.03 | 3,200 | 3,300 | 3,200 | 58,400 | 186,880,000 |
| 05/01/2012 | 3,300 | 0.00 ■■ | 0.00 | 3,200 | 3,300 | 3,200 | 32,600 | 107,580,000 |
| 04/01/2012 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 120,180 | 396,594,000 |
| 03/01/2012 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,200 | 67,870 | 223,971,000 |
| 30/12/2011 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,300 | 3,200 | 50,730 | 167,409,000 |
| 29/12/2011 | 3,200 | -0.10 ▼ | -3.03 | 3,300 | 3,300 | 3,200 | 47,900 | 153,280,000 |
| 28/12/2011 | 3,300 | 0.10 ▲ | 3.12 | 3,200 | 3,300 | 3,100 | 53,930 | 177,969,000 |
| 27/12/2011 | 3,200 | -0.10 ▼ | -3.03 | 3,300 | 3,300 | 3,200 | 55,830 | 178,656,000 |
| 26/12/2011 | 3,300 | -0.10 ▼ | -2.94 | 3,400 | 3,400 | 3,300 | 100,630 | 332,079,000 |
| 23/12/2011 | 3,400 | -0.10 ▼ | -2.86 | 3,500 | 3,500 | 3,400 | 87,470 | 297,398,000 |
| 22/12/2011 | 3,500 | -0.10 ▼ | -2.78 | 3,600 | 3,600 | 3,500 | 70,720 | 247,520,000 |
| 21/12/2011 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,800 | 3,600 | 56,660 | 203,976,000 |
| 20/12/2011 | 3,700 | 0.00 ■■ | 0.00 | 3,600 | 3,700 | 3,600 | 39,410 | 145,817,000 |
| 19/12/2011 | 3,700 | 0.00 ■■ | 0.00 | 3,800 | 3,800 | 3,600 | 20,800 | 76,960,000 |
| 16/12/2011 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,600 | 49,520 | 183,224,000 |
| 15/12/2011 | 3,600 | -0.10 ▼ | -2.70 | 3,600 | 3,700 | 3,600 | 96,590 | 347,724,000 |
| 14/12/2011 | 3,700 | -0.10 ▼ | -2.63 | 3,700 | 3,800 | 3,700 | 115,350 | 426,795,000 |
| 13/12/2011 | 3,800 | -0.10 ▼ | -2.56 | 3,900 | 3,900 | 3,800 | 94,310 | 358,378,000 |
| 12/12/2011 | 3,900 | -0.10 ▼ | -2.50 | 4,000 | 4,000 | 3,900 | 30,680 | 119,652,000 |
| 09/12/2011 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,800 | 36,600 | 146,400,000 |
| 08/12/2011 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 87,940 | 351,760,000 |
| 07/12/2011 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,000 | 74,710 | 298,840,000 |
| 06/12/2011 | 4,000 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 179,030 | 716,120,000 |
| 05/12/2011 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 4,000 | 35,550 | 142,200,000 |
| 02/12/2011 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 26,850 | 104,715,000 |
| 01/12/2011 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,800 | 44,680 | 174,252,000 |
| 30/11/2011 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 4,000 | 3,900 | 37,970 | 148,083,000 |
| 29/11/2011 | 3,900 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 103,360 | 403,104,000 |
| 28/11/2011 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 3,900 | 3,800 | 98,410 | 383,799,000 |
| 25/11/2011 | 3,800 | -0.10 ▼ | -2.56 | 3,800 | 3,900 | 3,800 | 40,160 | 152,608,000 |
| 24/11/2011 | 3,900 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,800 | 74,610 | 290,979,000 |
| 23/11/2011 | 3,900 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 31,480 | 122,772,000 |
| 22/11/2011 | 3,900 | 0.00 ■■ | 0.00 | 3,800 | 4,000 | 3,800 | 53,460 | 208,494,000 |
| 21/11/2011 | 3,900 | -0.10 ▼ | -2.50 | 4,000 | 4,000 | 3,900 | 35,610 | 138,879,000 |
| 18/11/2011 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 3,800 | 63,060 | 252,240,000 |
| 17/11/2011 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,000 | 68,410 | 273,640,000 |
| 16/11/2011 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 3,900 | 120,900 | 483,600,000 |
| 15/11/2011 | 3,900 | -0.10 ▼ | -2.50 | 4,100 | 4,100 | 3,800 | 106,770 | 416,403,000 |
| 14/11/2011 | 4,000 | -0.20 ▼ | -4.76 | 4,200 | 4,200 | 4,000 | 123,200 | 492,800,000 |
| 11/11/2011 | 4,200 | -0.20 ▼ | -4.55 | 4,300 | 4,400 | 4,200 | 175,080 | 735,336,000 |
| 10/11/2011 | 4,400 | -0.10 ▼ | -2.22 | 4,400 | 4,400 | 4,300 | 24,190 | 106,436,000 |
| 09/11/2011 | 4,500 | -0.20 ▼ | -4.26 | 4,800 | 4,800 | 4,500 | 50,150 | 225,675,000 |
| 08/11/2011 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,800 | 4,600 | 118,680 | 557,796,000 |
| 07/11/2011 | 4,800 | -0.20 ▼ | -4.00 | 4,900 | 4,900 | 4,800 | 48,530 | 232,944,000 |
| 04/11/2011 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 14,940 | 74,700,000 |
| 03/11/2011 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,000 | 4,900 | 43,500 | 217,500,000 |
| 02/11/2011 | 4,900 | -0.20 ▼ | -3.92 | 5,100 | 5,100 | 4,900 | 77,710 | 380,779,000 |
| 01/11/2011 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 71,870 | 366,537,000 |
| 31/10/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,000 | 228,860 | 1,167,186,000 |
| 28/10/2011 | 5,200 | 0.20 ▲ | 4.00 | 5,100 | 5,200 | 5,000 | 111,740 | 581,048,000 |
| 27/10/2011 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 36,470 | 182,350,000 |
| 26/10/2011 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 15,010 | 75,050,000 |
| 25/10/2011 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,100 | 5,000 | 280,960 | 1,404,800,000 |
| 24/10/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,300 | 5,100 | 23,060 | 117,606,000 |
| 21/10/2011 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 93,660 | 487,032,000 |
| 20/10/2011 | 5,000 | -0.20 ▼ | -3.85 | 5,200 | 5,200 | 5,000 | 84,300 | 421,500,000 |
| 19/10/2011 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 17,130 | 89,076,000 |
| 18/10/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,100 | 5,000 | 63,210 | 322,371,000 |
| 17/10/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 73,030 | 379,756,000 |
| 14/10/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 31,280 | 162,656,000 |
| 13/10/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 30,060 | 156,312,000 |
| 12/10/2011 | 5,200 | -0.20 ▼ | -3.70 | 5,200 | 5,300 | 5,200 | 182,320 | 948,064,000 |
| 11/10/2011 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 45,760 | 247,104,000 |
| 10/10/2011 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 49,970 | 269,838,000 |
| 07/10/2011 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 63,540 | 349,470,000 |
| 06/10/2011 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,600 | 5,400 | 42,650 | 234,575,000 |
| 05/10/2011 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,500 | 5,300 | 40,250 | 217,350,000 |
| 04/10/2011 | 5,300 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,200 | 80,450 | 426,385,000 |
| 03/10/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,500 | 5,300 | 141,680 | 750,904,000 |
| 30/09/2011 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,700 | 5,500 | 142,890 | 785,895,000 |
| 29/09/2011 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,500 | 105,510 | 590,856,000 |
| 28/09/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 91,320 | 520,524,000 |
| 27/09/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 103,980 | 592,686,000 |
| 26/09/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 83,670 | 476,919,000 |
| 23/09/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,900 | 5,700 | 68,920 | 392,844,000 |
| 22/09/2011 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,600 | 118,140 | 685,212,000 |
| 21/09/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,600 | 364,630 | 2,078,391,000 |
| 20/09/2011 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,900 | 5,700 | 186,960 | 1,084,368,000 |
| 19/09/2011 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,100 | 5,700 | 168,150 | 992,085,000 |
| 16/09/2011 | 5,900 | -0.30 ▼ | -4.84 | 5,900 | 6,200 | 5,900 | 459,020 | 2,708,218,000 |
| 15/09/2011 | 6,200 | -0.30 ▼ | -4.62 | 6,200 | 6,500 | 6,200 | 422,730 | 2,620,926,000 |
| 14/09/2011 | 6,500 | 0.00 ■■ | 0.00 | 6,300 | 6,800 | 6,200 | 422,180 | 2,744,170,000 |
| 13/09/2011 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,500 | 6,100 | 805,240 | 5,234,060,000 |
| 12/09/2011 | 6,400 | 0.10 ▲ | 1.59 | 6,400 | 6,600 | 6,100 | 279,840 | 1,790,976,000 |
| 09/09/2011 | 6,300 | 0.30 ▲ | 5.00 | 6,200 | 6,300 | 6,100 | 551,760 | 3,476,088,000 |
| 08/09/2011 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 6,000 | 294,160 | 1,764,960,000 |
| 07/09/2011 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,800 | 5,700 | 301,940 | 1,751,252,000 |
| 06/09/2011 | 5,600 | -0.20 ▼ | -3.45 | 5,700 | 5,800 | 5,600 | 182,960 | 1,024,576,000 |
| 05/09/2011 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,700 | 448,560 | 2,601,648,000 |
| 01/09/2011 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,600 | 5,300 | 460,390 | 2,578,184,000 |
| 31/08/2011 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 139,280 | 752,112,000 |
| 30/08/2011 | 5,400 | 0.10 ▲ | 1.89 | 5,400 | 5,500 | 5,300 | 129,300 | 698,220,000 |
| 29/08/2011 | 5,300 | 0.10 ▲ | 1.92 | 5,100 | 5,400 | 5,100 | 58,290 | 308,937,000 |
| 26/08/2011 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,300 | 5,100 | 244,650 | 1,272,180,000 |
| 25/08/2011 | 5,300 | 0.10 ▲ | 1.92 | 5,100 | 5,300 | 5,100 | 23,460 | 124,338,000 |
| 24/08/2011 | 5,200 | -0.10 ▼ | -1.89 | 5,400 | 5,400 | 5,100 | 311,930 | 1,622,036,000 |
| 23/08/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,500 | 5,500 | 5,300 | 90,520 | 479,756,000 |
| 22/08/2011 | 5,500 | 0.20 ▲ | 3.77 | 5,300 | 5,500 | 5,300 | 101,560 | 558,580,000 |
| 19/08/2011 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,400 | 5,200 | 31,220 | 165,466,000 |
| 18/08/2011 | 5,400 | 0.20 ▲ | 3.85 | 5,300 | 5,400 | 5,300 | 48,100 | 259,740,000 |
| 17/08/2011 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 39,470 | 205,244,000 |
| 16/08/2011 | 5,000 | -0.10 ▼ | -1.96 | 5,000 | 5,200 | 4,900 | 100,450 | 502,250,000 |
| 15/08/2011 | 5,100 | -0.20 ▼ | -3.77 | 5,300 | 5,300 | 5,100 | 51,970 | 265,047,000 |
| 12/08/2011 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 15,060 | 79,818,000 |
| 11/08/2011 | 5,300 | -0.10 ▼ | -1.85 | 5,200 | 5,300 | 5,200 | 11,400 | 60,420,000 |
| 10/08/2011 | 5,400 | 0.10 ▲ | 1.89 | 5,500 | 5,500 | 5,300 | 15,380 | 83,052,000 |
| 09/08/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,400 | 5,300 | 56,790 | 300,987,000 |
| 08/08/2011 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,700 | 5,500 | 7,540 | 41,470,000 |
| 05/08/2011 | 5,700 | 0.10 ▲ | 1.79 | 5,500 | 5,700 | 5,500 | 15,320 | 87,324,000 |
| 04/08/2011 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,600 | 5,400 | 23,890 | 133,784,000 |
| 03/08/2011 | 5,400 | -0.20 ▼ | -3.57 | 5,500 | 5,500 | 5,400 | 26,450 | 142,830,000 |
| 02/08/2011 | 5,600 | -0.20 ▼ | -3.45 | 5,700 | 5,700 | 5,600 | 52,760 | 295,456,000 |
| 01/08/2011 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 5,900 | 5,800 | 15,320 | 88,856,000 |
| 29/07/2011 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,800 | 20,880 | 125,280,000 |
| 28/07/2011 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,800 | 12,270 | 72,393,000 |
| 27/07/2011 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,700 | 11,460 | 66,468,000 |
| 26/07/2011 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,900 | 5,800 | 21,810 | 126,498,000 |
| 25/07/2011 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 14,880 | 87,792,000 |
| 22/07/2011 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,200 | 6,000 | 15,420 | 92,520,000 |
| 21/07/2011 | 6,000 | -0.20 ▼ | -3.23 | 6,100 | 6,200 | 6,000 | 21,760 | 130,560,000 |
| 20/07/2011 | 6,200 | 0.10 ▲ | 1.64 | 6,000 | 6,200 | 5,900 | 20,260 | 125,612,000 |
| 19/07/2011 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 17,550 | 107,055,000 |
| 18/07/2011 | 6,100 | -0.10 ▼ | -1.61 | 6,000 | 6,200 | 6,000 | 5,152 | 31,427,200 |
| 15/07/2011 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,100 | 6,900 | 41,190 | 284,211,000 |
| 14/07/2011 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,900 | 53,410 | 379,211,000 |
| 13/07/2011 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 7,100 | 28,720 | 203,912,000 |
| 12/07/2011 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,200 | 7,100 | 89,810 | 646,632,000 |
| 11/07/2011 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,400 | 7,100 | 63,070 | 460,411,000 |
| 08/07/2011 | 7,200 | 0.20 ▲ | 2.86 | 7,100 | 7,200 | 7,000 | 60,640 | 436,608,000 |
| 07/07/2011 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 34,740 | 243,180,000 |
| 06/07/2011 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 7,000 | 28,820 | 201,740,000 |
| 05/07/2011 | 7,200 | 0.30 ▲ | 4.35 | 6,900 | 7,200 | 6,900 | 54,200 | 390,240,000 |
| 04/07/2011 | 6,900 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 27,710 | 191,199,000 |
| 01/07/2011 | 6,900 | -0.30 ▼ | -4.17 | 7,000 | 7,000 | 6,900 | 54,410 | 375,429,000 |
| 30/06/2011 | 7,200 | -0.20 ▼ | -2.70 | 7,200 | 7,300 | 7,100 | 60,020 | 432,144,000 |
| 29/06/2011 | 7,400 | -0.10 ▼ | -1.33 | 7,300 | 7,500 | 7,200 | 25,180 | 186,332,000 |
| 28/06/2011 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,300 | 7,020 | 52,650,000 |
| 27/06/2011 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,400 | 4,060 | 30,450,000 |
| 24/06/2011 | 7,400 | 0.10 ▲ | 1.37 | 7,500 | 7,500 | 7,300 | 13,870 | 102,638,000 |
| 23/06/2011 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,500 | 7,300 | 47,000 | 343,100,000 |
| 22/06/2011 | 7,500 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,500 | 33,420 | 250,650,000 |
| 21/06/2011 | 7,600 | -0.10 ▼ | -1.30 | 7,800 | 7,800 | 7,500 | 16,170 | 122,892,000 |
| 20/06/2011 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,900 | 7,500 | 66,440 | 511,588,000 |
| 17/06/2011 | 7,800 | -0.30 ▼ | -3.70 | 8,100 | 8,100 | 7,700 | 39,230 | 305,994,000 |
| 16/06/2011 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,100 | 7,600 | 70,110 | 567,891,000 |
| 15/06/2011 | 7,900 | -0.40 ▼ | -4.82 | 8,400 | 8,400 | 7,900 | 51,430 | 406,297,000 |
| 14/06/2011 | 8,300 | 0.30 ▲ | 3.75 | 8,200 | 8,400 | 8,200 | 120,390 | 999,237,000 |
| 13/06/2011 | 8,000 | 0.30 ▲ | 3.90 | 7,700 | 8,000 | 7,600 | 90,200 | 721,600,000 |
| 10/06/2011 | 7,700 | 0.30 ▲ | 4.05 | 7,400 | 7,700 | 7,400 | 178,970 | 1,378,069,000 |
| 09/06/2011 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,500 | 7,400 | 23,120 | 171,088,000 |
| 08/06/2011 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,600 | 7,400 | 26,790 | 200,925,000 |
| 07/06/2011 | 7,700 | 0.30 ▲ | 4.05 | 7,500 | 7,700 | 7,500 | 77,980 | 600,446,000 |
| 06/06/2011 | 7,400 | -0.20 ▼ | -2.63 | 7,600 | 7,600 | 7,300 | 29,050 | 214,970,000 |
| 03/06/2011 | 7,600 | 0.10 ▲ | 1.33 | 7,800 | 7,800 | 7,300 | 75,250 | 571,900,000 |
| 02/06/2011 | 7,500 | 0.30 ▲ | 4.17 | 7,300 | 7,500 | 7,300 | 106,770 | 800,775,000 |
| 01/06/2011 | 7,200 | 0.20 ▲ | 2.86 | 6,800 | 7,200 | 6,800 | 36,610 | 263,592,000 |
| 31/05/2011 | 7,000 | -0.20 ▼ | -2.78 | 7,000 | 7,200 | 6,900 | 21,110 | 147,770,000 |
| 30/05/2011 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,400 | 7,200 | 36,450 | 262,440,000 |
| 27/05/2011 | 7,500 | 0.20 ▲ | 2.74 | 7,500 | 7,500 | 7,100 | 46,710 | 350,325,000 |
| 26/05/2011 | 7,300 | 0.30 ▲ | 4.29 | 6,700 | 7,300 | 6,700 | 118,160 | 862,568,000 |
| 25/05/2011 | 7,000 | -0.30 ▼ | -4.11 | 7,000 | 7,100 | 7,000 | 24,480 | 171,360,000 |
| 24/05/2011 | 7,300 | -0.30 ▼ | -3.95 | 7,400 | 7,400 | 7,300 | 62,430 | 455,739,000 |
| 23/05/2011 | 7,600 | -0.30 ▼ | -3.80 | 7,700 | 7,700 | 7,600 | 86,190 | 655,044,000 |
| 20/05/2011 | 7,900 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,700 | 46,470 | 367,113,000 |
| 19/05/2011 | 7,900 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,700 | 60,480 | 477,792,000 |
| 18/05/2011 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,000 | 7,700 | 23,920 | 188,968,000 |
| 17/05/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 7,900 | 34,930 | 279,440,000 |
| 16/05/2011 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,100 | 8,000 | 40,550 | 324,400,000 |
| 13/05/2011 | 8,100 | -0.10 ▼ | -1.22 | 8,300 | 8,300 | 8,100 | 29,530 | 239,193,000 |
| 12/05/2011 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,100 | 46,980 | 385,236,000 |
| 11/05/2011 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,300 | 8,200 | 13,880 | 115,204,000 |
| 10/05/2011 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,600 | 8,400 | 32,320 | 271,488,000 |
| 09/05/2011 | 8,400 | 0.20 ▲ | 2.44 | 8,200 | 8,400 | 8,200 | 24,520 | 205,968,000 |
| 06/05/2011 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,200 | 17,800 | 145,960,000 |
| 05/05/2011 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,500 | 8,300 | 15,350 | 127,405,000 |
| 04/05/2011 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,500 | 8,300 | 14,880 | 126,480,000 |
| 29/04/2011 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 68,580 | 576,072,000 |
| 28/04/2011 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,500 | 8,300 | 19,420 | 163,128,000 |
| 27/04/2011 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,700 | 8,300 | 22,030 | 182,849,000 |
| 26/04/2011 | 8,400 | -0.30 ▼ | -3.45 | 8,700 | 8,800 | 8,400 | 21,780 | 182,952,000 |
| 25/04/2011 | 8,700 | 0.40 ▲ | 4.82 | 8,400 | 8,700 | 8,400 | 64,010 | 556,887,000 |
| 22/04/2011 | 8,300 | -0.10 ▼ | -1.19 | 8,600 | 8,600 | 8,200 | 53,630 | 445,129,000 |
| 21/04/2011 | 8,400 | -0.10 ▼ | -1.18 | 8,800 | 8,800 | 8,400 | 38,670 | 324,828,000 |
| 20/04/2011 | 8,500 | -0.20 ▼ | -2.30 | 8,900 | 8,900 | 8,500 | 58,320 | 495,720,000 |
| 19/04/2011 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,900 | 8,500 | 67,510 | 587,337,000 |
| 18/04/2011 | 8,700 | -0.20 ▼ | -2.25 | 8,800 | 9,000 | 8,500 | 7,057 | 61,395,900 |
| 15/04/2011 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,900 | 30,790 | 274,031,000 |
| 14/04/2011 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 34,920 | 314,280,000 |
| 13/04/2011 | 9,000 | -0.20 ▼ | -2.17 | 9,100 | 9,100 | 9,000 | 33,550 | 301,950,000 |
| 08/04/2011 | 9,200 | 0.10 ▲ | 1.10 | 9,100 | 9,200 | 9,000 | 42,440 | 390,448,000 |
| 07/04/2011 | 9,100 | -0.10 ▼ | -1.09 | 9,300 | 9,300 | 9,100 | 27,850 | 253,435,000 |
| 06/04/2011 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,300 | 9,000 | 117,150 | 1,077,780,000 |
| 05/04/2011 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,300 | 9,000 | 54,230 | 488,070,000 |
| 04/04/2011 | 9,100 | -0.20 ▼ | -2.15 | 9,300 | 9,300 | 9,100 | 39,860 | 362,726,000 |
| 01/04/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 34,570 | 321,501,000 |
| 31/03/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,500 | 9,200 | 42,180 | 392,274,000 |
| 30/03/2011 | 9,200 | -0.40 ▼ | -4.17 | 9,600 | 9,600 | 9,200 | 121,950 | 1,121,940,000 |
| 29/03/2011 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,500 | 61,530 | 590,688,000 |
| 28/03/2011 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,900 | 9,700 | 34,280 | 332,516,000 |
| 25/03/2011 | 9,800 | 0.10 ▲ | 1.03 | 9,800 | 9,900 | 9,700 | 75,640 | 741,272,000 |
| 24/03/2011 | 9,700 | -0.30 ▼ | -3.00 | 10,100 | 10,100 | 9,700 | 46,390 | 449,983,000 |
| 23/03/2011 | 10,000 | 0.10 ▲ | 1.01 | 9,900 | 10,100 | 9,900 | 37,900 | 379,000,000 |
| 22/03/2011 | 9,900 | -0.40 ▼ | -3.88 | 10,200 | 10,300 | 9,900 | 48,790 | 483,021,000 |
| 21/03/2011 | 10,300 | 0.30 ▲ | 3.00 | 10,000 | 10,300 | 9,900 | 133,340 | 1,373,402,000 |
| 18/03/2011 | 10,000 | 0.40 ▲ | 4.17 | 9,600 | 10,000 | 9,600 | 79,090 | 790,900,000 |
| 17/03/2011 | 9,600 | 0.20 ▲ | 2.13 | 9,500 | 9,700 | 9,400 | 119,560 | 1,147,776,000 |
| 16/03/2011 | 9,400 | 0.10 ▲ | 1.08 | 9,500 | 9,500 | 9,300 | 84,660 | 795,804,000 |
| 15/03/2011 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,400 | 9,200 | 43,930 | 408,549,000 |
| 14/03/2011 | 9,300 | -0.40 ▼ | -4.12 | 9,900 | 9,900 | 9,300 | 143,710 | 1,336,503,000 |
| 11/03/2011 | 9,700 | 0.40 ▲ | 4.30 | 9,700 | 9,700 | 9,600 | 53,240 | 516,428,000 |
| 10/03/2011 | 9,300 | 0.40 ▲ | 4.49 | 9,000 | 9,300 | 9,000 | 62,220 | 578,646,000 |
| 09/03/2011 | 8,900 | -0.20 ▼ | -2.20 | 9,100 | 9,200 | 8,800 | 96,810 | 861,609,000 |
| 08/03/2011 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,100 | 73,240 | 666,484,000 |
| 07/03/2011 | 9,100 | 0.20 ▲ | 2.25 | 9,000 | 9,100 | 8,900 | 31,070 | 282,737,000 |
| 04/03/2011 | 8,900 | -0.20 ▼ | -2.20 | 9,200 | 9,400 | 8,900 | 90,170 | 802,513,000 |
| 03/03/2011 | 9,100 | -0.40 ▼ | -4.21 | 9,300 | 9,400 | 9,100 | 59,150 | 538,265,000 |
| 02/03/2011 | 9,500 | -0.50 ▼ | -5.00 | 9,800 | 10,000 | 9,500 | 134,740 | 1,280,030,000 |
| 01/03/2011 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,100 | 9,900 | 16,810 | 168,100,000 |
| 28/02/2011 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,200 | 10,000 | 43,840 | 438,400,000 |
| 25/02/2011 | 10,200 | 0.10 ▲ | 0.99 | 10,300 | 10,300 | 10,000 | 50,170 | 511,734,000 |
| 24/02/2011 | 10,100 | -0.10 ▼ | -0.98 | 10,000 | 10,200 | 9,800 | 80,120 | 809,212,000 |
| 23/02/2011 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,500 | 10,100 | 103,070 | 1,051,314,000 |
| 22/02/2011 | 10,100 | -0.40 ▼ | -3.81 | 10,100 | 10,300 | 10,100 | 94,110 | 950,511,000 |
| 21/02/2011 | 10,500 | -0.50 ▼ | -4.55 | 10,700 | 10,700 | 10,500 | 98,320 | 1,032,360,000 |
| 18/02/2011 | 11,000 | -0.20 ▼ | -1.79 | 11,300 | 11,300 | 11,000 | 58,450 | 642,950,000 |
| 17/02/2011 | 11,200 | -0.40 ▼ | -3.45 | 11,500 | 11,500 | 11,200 | 88,520 | 991,424,000 |
| 16/02/2011 | 11,600 | -0.20 ▼ | -1.69 | 11,900 | 11,900 | 11,500 | 78,290 | 908,164,000 |
| 15/02/2011 | 11,800 | 0.00 ■■ | 0.00 | 11,700 | 12,000 | 11,600 | 31,450 | 371,110,000 |
| 14/02/2011 | 11,800 | -0.30 ▼ | -2.48 | 12,300 | 12,300 | 11,800 | 71,320 | 841,576,000 |
| 11/02/2011 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,200 | 11,700 | 61,950 | 749,595,000 |
| 10/02/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,400 | 12,000 | 21,630 | 263,886,000 |
| 09/02/2011 | 12,200 | -0.10 ▼ | -0.81 | 12,700 | 12,700 | 12,100 | 70,200 | 856,440,000 |
| 08/02/2011 | 13,500 | 0.20 ▲ | 1.50 | 13,600 | 13,700 | 13,400 | 31,950 | 431,325,000 |
| 28/01/2011 | 13,300 | 0.10 ▲ | 0.76 | 13,400 | 13,500 | 13,200 | 52,980 | 704,634,000 |
| 27/01/2011 | 13,200 | 0.10 ▲ | 0.76 | 13,400 | 13,400 | 13,100 | 28,860 | 380,952,000 |
| 26/01/2011 | 13,100 | 0.30 ▲ | 2.34 | 12,800 | 13,200 | 12,800 | 25,680 | 336,408,000 |
| 25/01/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,700 | 104,520 | 1,337,856,000 |
| 24/01/2011 | 12,800 | -0.40 ▼ | -3.03 | 13,500 | 13,500 | 12,800 | 122,020 | 1,561,856,000 |
| 21/01/2011 | 13,200 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,100 | 91,540 | 1,208,328,000 |
| 20/01/2011 | 13,200 | -0.10 ▼ | -0.75 | 13,400 | 13,500 | 13,200 | 31,640 | 417,648,000 |
| 19/01/2011 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,700 | 13,200 | 53,810 | 715,673,000 |
| 18/01/2011 | 13,500 | -0.20 ▼ | -1.46 | 13,500 | 13,800 | 13,500 | 42,690 | 576,315,000 |
| 17/01/2011 | 13,700 | 0.10 ▲ | 0.74 | 13,800 | 14,000 | 13,700 | 28,010 | 383,737,000 |
| 14/01/2011 | 13,600 | 0.30 ▲ | 2.26 | 13,300 | 13,800 | 13,300 | 95,250 | 1,295,400,000 |
| 13/01/2011 | 13,300 | 0.30 ▲ | 2.31 | 13,100 | 13,500 | 13,100 | 50,130 | 666,729,000 |
| 12/01/2011 | 13,000 | 0.10 ▲ | 0.78 | 13,200 | 13,200 | 13,000 | 103,480 | 1,345,240,000 |
| 11/01/2011 | 12,900 | -0.40 ▼ | -3.01 | 13,100 | 13,100 | 12,900 | 110,200 | 1,421,580,000 |
| 10/01/2011 | 13,300 | -0.50 ▼ | -3.62 | 13,600 | 13,600 | 13,300 | 72,360 | 962,388,000 |
| 07/01/2011 | 13,800 | -0.10 ▼ | -0.72 | 13,800 | 14,000 | 13,700 | 64,890 | 895,482,000 |
| 06/01/2011 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,700 | 105,720 | 1,469,508,000 |
| 05/01/2011 | 13,900 | -0.20 ▼ | -1.42 | 14,200 | 14,200 | 13,900 | 111,060 | 1,543,734,000 |
| 04/01/2011 | 14,100 | 0.10 ▲ | 0.71 | 14,200 | 14,500 | 14,100 | 92,290 | 1,301,289,000 |
| 31/12/2010 | 14,000 | 0.00 ■■ | 0.00 | 13,900 | 14,400 | 13,900 | 102,230 | 1,431,220,000 |
| 30/12/2010 | 14,000 | -0.40 ▼ | -2.78 | 14,600 | 14,600 | 14,000 | 101,580 | 1,422,120,000 |
| 29/12/2010 | 14,400 | -0.10 ▼ | -0.69 | 14,700 | 14,800 | 14,300 | 111,210 | 1,601,424,000 |
| 28/12/2010 | 14,500 | 0.20 ▲ | 1.40 | 14,300 | 14,700 | 14,300 | 199,060 | 2,886,370,000 |
| 27/12/2010 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,600 | 14,300 | 53,260 | 761,618,000 |
| 24/12/2010 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,300 | 57,390 | 826,416,000 |
| 23/12/2010 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 14,700 | 14,400 | 63,000 | 913,500,000 |
| 22/12/2010 | 14,700 | -0.10 ▼ | -0.68 | 15,000 | 15,000 | 14,700 | 119,070 | 1,750,329,000 |
| 21/12/2010 | 14,800 | -0.30 ▼ | -1.99 | 15,000 | 15,200 | 14,500 | 215,610 | 3,191,028,000 |
| 20/12/2010 | 15,100 | 0.10 ▲ | 0.67 | 15,300 | 15,300 | 14,900 | 164,500 | 2,483,950,000 |
| 17/12/2010 | 15,000 | 0.70 ▲ | 4.90 | 14,800 | 15,000 | 14,200 | 481,510 | 7,222,650,000 |
| 16/12/2010 | 14,300 | -0.70 ▼ | -4.67 | 14,500 | 15,000 | 14,300 | 288,120 | 4,120,116,000 |
| 15/12/2010 | 15,000 | -0.10 ▼ | -0.66 | 15,200 | 15,500 | 14,800 | 365,390 | 5,480,850,000 |
| 14/12/2010 | 15,100 | -0.70 ▼ | -4.43 | 15,700 | 15,800 | 15,100 | 464,060 | 7,007,306,000 |
| 13/12/2010 | 15,800 | 0.60 ▲ | 3.95 | 15,800 | 15,900 | 15,700 | 506,330 | 8,000,014,000 |
| 10/12/2010 | 15,200 | 0.70 ▲ | 4.83 | 15,000 | 15,200 | 14,600 | 384,530 | 5,844,856,000 |
| 09/12/2010 | 14,500 | 0.60 ▲ | 4.32 | 14,200 | 14,500 | 13,500 | 330,800 | 4,796,600,000 |
| 08/12/2010 | 13,900 | -0.70 ▼ | -4.79 | 14,500 | 14,900 | 13,900 | 354,800 | 4,931,720,000 |
| 07/12/2010 | 14,600 | -0.60 ▼ | -3.95 | 15,200 | 15,900 | 14,600 | 348,640 | 5,090,144,000 |
| 06/12/2010 | 15,200 | 0.70 ▲ | 4.83 | 15,000 | 15,200 | 14,500 | 514,910 | 7,826,632,000 |
| 03/12/2010 | 14,500 | 0.60 ▲ | 4.32 | 14,500 | 14,500 | 14,500 | 161,870 | 2,347,115,000 |
| 02/12/2010 | 13,900 | 0.60 ▲ | 4.51 | 13,400 | 13,900 | 13,400 | 371,150 | 5,158,985,000 |
| 01/12/2010 | 13,300 | -0.50 ▼ | -3.62 | 13,800 | 14,000 | 13,300 | 203,150 | 2,701,895,000 |
| 30/11/2010 | 13,800 | 0.50 ▲ | 3.76 | 13,700 | 13,900 | 13,700 | 312,890 | 4,317,882,000 |
| 29/11/2010 | 13,300 | 0.40 ▲ | 3.10 | 12,600 | 13,300 | 12,600 | 59,680 | 793,744,000 |
| 26/11/2010 | 12,900 | 0.60 ▲ | 4.88 | 12,600 | 12,900 | 12,300 | 196,830 | 2,539,107,000 |
| 25/11/2010 | 12,300 | 0.50 ▲ | 4.24 | 12,000 | 12,300 | 12,000 | 286,960 | 3,529,608,000 |
| 24/11/2010 | 11,800 | 0.00 ■■ | 0.00 | 11,700 | 12,100 | 11,600 | 60,040 | 708,472,000 |
| 23/11/2010 | 11,800 | 0.20 ▲ | 1.72 | 11,700 | 11,800 | 11,600 | 43,500 | 513,300,000 |
| 22/11/2010 | 11,600 | -0.40 ▼ | -3.33 | 11,800 | 11,800 | 11,500 | 78,090 | 905,844,000 |
| 19/11/2010 | 12,000 | -0.10 ▼ | -0.83 | 12,200 | 12,200 | 11,900 | 58,990 | 707,880,000 |
| 18/11/2010 | 12,100 | 0.30 ▲ | 2.54 | 12,100 | 12,300 | 11,900 | 45,490 | 550,429,000 |
| 17/11/2010 | 11,800 | 0.10 ▲ | 0.85 | 11,500 | 12,100 | 11,500 | 57,120 | 674,016,000 |
| 16/11/2010 | 11,700 | -0.50 ▼ | -4.10 | 11,900 | 12,000 | 11,600 | 141,300 | 1,653,210,000 |
| 15/11/2010 | 12,200 | -0.50 ▼ | -3.94 | 12,600 | 12,700 | 12,200 | 60,950 | 743,590,000 |
| 12/11/2010 | 12,700 | -0.60 ▼ | -4.51 | 13,300 | 13,500 | 12,700 | 272,810 | 3,464,687,000 |
| 11/11/2010 | 13,300 | -0.30 ▼ | -2.21 | 13,600 | 13,700 | 13,300 | 110,240 | 1,466,192,000 |
| 10/11/2010 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,800 | 13,500 | 41,550 | 565,080,000 |
| 09/11/2010 | 13,700 | -0.30 ▼ | -2.14 | 13,900 | 13,900 | 13,600 | 103,500 | 1,417,950,000 |
| 08/11/2010 | 14,000 | -0.30 ▼ | -2.10 | 14,300 | 14,300 | 13,900 | 58,660 | 821,240,000 |
| 05/11/2010 | 14,300 | 0.30 ▲ | 2.14 | 14,300 | 14,400 | 14,100 | 45,350 | 648,505,000 |
| 04/11/2010 | 14,000 | 0.20 ▲ | 1.45 | 13,900 | 14,100 | 13,700 | 99,090 | 1,387,260,000 |
| 03/11/2010 | 13,800 | -0.20 ▼ | -1.43 | 13,900 | 13,900 | 13,700 | 46,310 | 639,078,000 |
| 02/11/2010 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 13,800 | 64,490 | 902,860,000 |
| 01/11/2010 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,300 | 14,100 | 45,100 | 635,910,000 |
| 29/10/2010 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,200 | 63,130 | 896,446,000 |
| 28/10/2010 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,100 | 169,650 | 2,409,030,000 |
| 27/10/2010 | 14,200 | -0.50 ▼ | -3.40 | 14,600 | 14,700 | 14,200 | 73,290 | 1,040,718,000 |
| 26/10/2010 | 14,700 | 0.50 ▲ | 3.52 | 14,100 | 14,900 | 14,100 | 123,380 | 1,813,686,000 |
| 25/10/2010 | 14,200 | 0.30 ▲ | 2.16 | 13,900 | 14,200 | 13,800 | 248,350 | 3,526,570,000 |
| 22/10/2010 | 13,900 | -0.10 ▼ | -0.71 | 13,900 | 14,100 | 13,800 | 55,040 | 765,056,000 |
| 21/10/2010 | 14,000 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 13,900 | 41,200 | 576,800,000 |
| 20/10/2010 | 14,000 | -0.70 ▼ | -4.76 | 14,500 | 14,500 | 14,000 | 183,570 | 2,569,980,000 |
| 19/10/2010 | 14,700 | -0.40 ▼ | -2.65 | 15,100 | 15,100 | 14,700 | 88,640 | 1,303,008,000 |
| 18/10/2010 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,300 | 15,000 | 113,900 | 1,719,890,000 |
| 15/10/2010 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,100 | 14,800 | 131,720 | 1,988,972,000 |
| 14/10/2010 | 15,000 | -0.20 ▼ | -1.32 | 15,400 | 15,400 | 15,000 | 171,250 | 2,568,750,000 |
| 13/10/2010 | 15,200 | 0.20 ▲ | 1.33 | 14,900 | 15,300 | 14,900 | 67,010 | 1,018,552,000 |
| 12/10/2010 | 15,000 | -0.30 ▼ | -1.96 | 15,300 | 15,500 | 14,900 | 92,140 | 1,382,100,000 |
| 11/10/2010 | 15,300 | -0.40 ▼ | -2.55 | 15,700 | 15,900 | 15,300 | 70,420 | 1,077,426,000 |
| 08/10/2010 | 15,700 | 0.70 ▲ | 4.67 | 15,000 | 15,700 | 15,000 | 635,920 | 9,983,944,000 |
| 07/10/2010 | 15,000 | -0.30 ▼ | -1.96 | 15,300 | 15,400 | 15,000 | 95,920 | 1,438,800,000 |
| 06/10/2010 | 15,300 | 0.20 ▲ | 1.32 | 15,100 | 15,300 | 14,600 | 133,730 | 2,046,069,000 |
| 05/10/2010 | 15,100 | 0.40 ▲ | 2.72 | 14,400 | 15,100 | 14,300 | 54,360 | 820,836,000 |
| 04/10/2010 | 14,700 | -0.60 ▼ | -3.92 | 15,200 | 15,200 | 14,600 | 177,320 | 2,606,604,000 |
| 01/10/2010 | 15,300 | -0.20 ▼ | -1.29 | 15,500 | 15,500 | 15,300 | 59,760 | 914,328,000 |
| 30/09/2010 | 15,500 | -0.30 ▼ | -1.90 | 15,500 | 15,700 | 15,100 | 101,740 | 1,576,970,000 |
| 29/09/2010 | 15,800 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,300 | 98,130 | 1,550,454,000 |
| 28/09/2010 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 16,100 | 15,700 | 65,040 | 1,027,632,000 |
| 27/09/2010 | 15,700 | -0.20 ▼ | -1.26 | 15,900 | 16,100 | 15,600 | 113,000 | 1,774,100,000 |
| 24/09/2010 | 15,900 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 44,290 | 704,211,000 |
| 23/09/2010 | 15,900 | -0.30 ▼ | -1.85 | 16,000 | 16,100 | 15,600 | 101,510 | 1,614,009,000 |
| 22/09/2010 | 16,200 | 0.00 ■■ | 0.00 | 15,900 | 16,300 | 15,900 | 77,960 | 1,262,952,000 |
| 21/09/2010 | 16,200 | -0.20 ▼ | -1.22 | 16,200 | 16,400 | 16,000 | 68,870 | 1,115,694,000 |
| 20/09/2010 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,600 | 15,900 | 144,370 | 2,367,668,000 |
| 17/09/2010 | 16,400 | 0.60 ▲ | 3.80 | 15,800 | 16,400 | 15,800 | 185,560 | 3,043,184,000 |
| 16/09/2010 | 15,800 | 0.20 ▲ | 1.28 | 15,900 | 15,900 | 15,600 | 37,990 | 600,242,000 |
| 15/09/2010 | 15,600 | -0.40 ▼ | -2.50 | 15,800 | 16,200 | 15,400 | 135,600 | 2,115,360,000 |
| 14/09/2010 | 16,000 | 0.10 ▲ | 0.63 | 16,300 | 16,300 | 15,200 | 100,720 | 1,611,520,000 |
| 13/09/2010 | 15,900 | -0.40 ▼ | -2.45 | 16,300 | 16,500 | 15,500 | 290,530 | 4,619,427,000 |
| 10/09/2010 | 16,300 | -0.80 ▼ | -4.68 | 17,100 | 17,100 | 16,300 | 135,420 | 2,207,346,000 |
| 09/09/2010 | 17,100 | 0.60 ▲ | 3.64 | 17,100 | 17,200 | 16,500 | 165,180 | 2,824,578,000 |
| 08/09/2010 | 16,500 | -0.50 ▼ | -2.94 | 16,500 | 17,000 | 16,200 | 202,580 | 3,342,570,000 |
| 07/09/2010 | 17,000 | -0.50 ▼ | -2.86 | 17,500 | 17,800 | 17,000 | 156,410 | 2,658,970,000 |
| 06/09/2010 | 17,500 | 0.60 ▲ | 3.55 | 17,300 | 17,700 | 17,000 | 169,600 | 2,968,000,000 |
| 01/09/2010 | 16,900 | 0.70 ▲ | 4.32 | 16,200 | 16,900 | 15,900 | 115,050 | 1,944,345,000 |
| 31/08/2010 | 16,200 | 0.70 ▲ | 4.52 | 15,800 | 16,200 | 15,500 | 314,810 | 5,099,922,000 |
| 30/08/2010 | 15,500 | 0.70 ▲ | 4.73 | 15,300 | 15,500 | 15,300 | 79,780 | 1,236,590,000 |
| 27/08/2010 | 14,800 | 0.00 ■■ | 0.00 | 14,600 | 15,100 | 14,300 | 102,480 | 1,516,704,000 |
| 26/08/2010 | 14,800 | -0.40 ▼ | -2.63 | 15,200 | 15,600 | 14,500 | 140,980 | 2,086,504,000 |
| 25/08/2010 | 15,200 | -0.70 ▼ | -4.40 | 15,300 | 15,400 | 15,200 | 70,460 | 1,070,992,000 |
| 24/08/2010 | 15,900 | -0.80 ▼ | -4.79 | 16,200 | 16,200 | 15,900 | 155,050 | 2,465,295,000 |
| 23/08/2010 | 16,700 | -0.20 ▼ | -1.18 | 17,300 | 17,300 | 16,700 | 50,670 | 846,189,000 |
| 20/08/2010 | 16,900 | -0.30 ▼ | -1.74 | 17,000 | 17,000 | 16,700 | 83,690 | 1,414,361,000 |
| 19/08/2010 | 17,200 | -0.20 ▼ | -1.15 | 17,400 | 17,400 | 17,000 | 57,010 | 980,572,000 |
| 18/08/2010 | 17,400 | -0.90 ▼ | -4.92 | 18,000 | 18,000 | 17,400 | 102,190 | 1,778,106,000 |
| 17/08/2010 | 18,300 | -0.10 ▼ | -0.54 | 18,300 | 18,500 | 17,800 | 52,720 | 964,776,000 |
| 16/08/2010 | 18,400 | 0.70 ▲ | 3.95 | 18,000 | 18,400 | 17,700 | 206,110 | 3,792,424,000 |
| 13/08/2010 | 17,700 | 0.40 ▲ | 2.31 | 17,400 | 17,700 | 17,100 | 128,630 | 2,276,751,000 |
| 12/08/2010 | 17,300 | -0.90 ▼ | -4.95 | 17,900 | 17,900 | 17,300 | 217,230 | 3,758,079,000 |
| 11/08/2010 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,500 | 17,700 | 98,830 | 1,798,706,000 |
| 10/08/2010 | 18,200 | -0.30 ▼ | -1.62 | 18,300 | 18,600 | 17,600 | 311,240 | 5,664,568,000 |
| 09/08/2010 | 18,500 | -0.80 ▼ | -4.15 | 20,100 | 20,100 | 18,500 | 238,450 | 4,411,325,000 |
| 06/08/2010 | 19,300 | 0.90 ▲ | 4.89 | 19,000 | 19,300 | 19,000 | 238,540 | 4,603,822,000 |
| 05/08/2010 | 18,400 | 0.40 ▲ | 2.22 | 18,700 | 18,700 | 18,000 | 55,680 | 1,024,512,000 |
| 04/08/2010 | 18,000 | -0.50 ▼ | -2.70 | 18,300 | 18,300 | 17,900 | 143,130 | 2,576,340,000 |
| 03/08/2010 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,900 | 18,400 | 104,760 | 1,938,060,000 |
| 02/08/2010 | 18,500 | -0.70 ▼ | -3.65 | 19,200 | 19,200 | 18,500 | 85,290 | 1,577,865,000 |
| 30/07/2010 | 19,200 | 0.30 ▲ | 1.59 | 19,000 | 19,400 | 18,800 | 119,890 | 2,301,888,000 |
| 29/07/2010 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,100 | 18,700 | 95,730 | 1,809,297,000 |
| 28/07/2010 | 19,000 | -0.40 ▼ | -2.06 | 19,300 | 19,400 | 18,600 | 182,630 | 3,469,970,000 |
| 27/07/2010 | 19,400 | -0.30 ▼ | -1.52 | 19,900 | 19,900 | 19,400 | 80,400 | 1,559,760,000 |
| 26/07/2010 | 19,700 | -0.10 ▼ | -0.51 | 20,500 | 20,500 | 19,600 | 67,300 | 1,325,810,000 |
| 23/07/2010 | 19,800 | -0.20 ▼ | -1.00 | 20,000 | 20,100 | 19,800 | 86,330 | 1,709,334,000 |
| 22/07/2010 | 20,000 | -0.40 ▼ | -1.96 | 20,300 | 20,400 | 20,000 | 79,460 | 1,589,200,000 |
| 21/07/2010 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 20,600 | 20,300 | 73,030 | 1,489,812,000 |
| 20/07/2010 | 20,400 | -0.10 ▼ | -0.49 | 20,800 | 20,800 | 20,400 | 126,460 | 2,579,784,000 |
| 19/07/2010 | 20,500 | 0.10 ▲ | 0.49 | 20,800 | 20,800 | 20,400 | 232,010 | 4,756,205,000 |
| 16/07/2010 | 20,400 | 0.20 ▲ | 0.99 | 20,000 | 20,500 | 20,000 | 232,350 | 4,739,940,000 |
| 15/07/2010 | 20,200 | 0.10 ▲ | 0.50 | 20,600 | 20,600 | 20,100 | 149,990 | 3,029,798,000 |
| 14/07/2010 | 20,100 | -0.50 ▼ | -2.43 | 20,900 | 21,000 | 20,100 | 213,380 | 4,288,938,000 |
| 13/07/2010 | 20,600 | 0.80 ▲ | 4.04 | 20,200 | 20,700 | 20,000 | 237,600 | 4,894,560,000 |
| 12/07/2010 | 19,800 | -0.10 ▼ | -0.50 | 19,900 | 20,300 | 19,600 | 92,790 | 1,837,242,000 |
| 09/07/2010 | 19,900 | -0.20 ▼ | -1.00 | 20,100 | 20,700 | 19,900 | 128,460 | 2,556,354,000 |
| 08/07/2010 | 20,100 | -0.10 ▼ | -0.50 | 20,500 | 20,500 | 20,100 | 119,370 | 2,399,337,000 |
| 07/07/2010 | 20,200 | -0.90 ▼ | -4.27 | 21,300 | 21,400 | 20,200 | 155,250 | 3,136,050,000 |
| 06/07/2010 | 21,100 | 0.30 ▲ | 1.44 | 21,000 | 21,400 | 20,800 | 693,440 | 14,631,584,000 |
| 05/07/2010 | 20,800 | 0.90 ▲ | 4.52 | 20,000 | 20,800 | 20,000 | 330,420 | 6,872,736,000 |
| 02/07/2010 | 19,900 | 0.00 ■■ | 0.00 | 20,200 | 20,500 | 19,900 | 240,320 | 4,782,368,000 |
| 01/07/2010 | 19,900 | -0.50 ▼ | -2.45 | 20,000 | 20,400 | 19,800 | 89,190 | 1,774,881,000 |
| 30/06/2010 | 20,400 | -0.70 ▼ | -3.32 | 20,400 | 20,700 | 20,300 | 65,820 | 1,342,728,000 |
| 29/06/2010 | 21,100 | 0.00 ■■ | 0.00 | 21,200 | 21,400 | 20,500 | 210,240 | 4,436,064,000 |
| 28/06/2010 | 21,100 | 1.00 ▲ | 4.98 | 20,300 | 21,100 | 20,300 | 550,630 | 11,618,293,000 |
| 25/06/2010 | 20,100 | 0.00 ■■ | 0.00 | 19,400 | 20,500 | 19,400 | 247,570 | 4,976,157,000 |
| 24/06/2010 | 20,100 | 0.00 ■■ | 0.00 | 20,000 | 20,400 | 20,000 | 166,310 | 3,342,831,000 |
| 23/06/2010 | 20,100 | 0.20 ▲ | 1.01 | 19,600 | 20,100 | 19,600 | 184,290 | 3,704,229,000 |
| 22/06/2010 | 19,900 | -1.00 ▼ | -4.78 | 21,000 | 21,000 | 19,900 | 232,560 | 4,627,944,000 |
| 21/06/2010 | 20,900 | 0.40 ▲ | 1.95 | 20,900 | 21,400 | 20,400 | 141,640 | 2,960,276,000 |
| 18/06/2010 | 20,500 | -0.60 ▼ | -2.84 | 21,200 | 21,500 | 20,400 | 332,970 | 6,825,885,000 |
| 17/06/2010 | 21,100 | 1.00 ▲ | 4.98 | 20,000 | 21,100 | 20,000 | 710,650 | 14,994,715,000 |
| 16/06/2010 | 20,100 | 0.70 ▲ | 3.61 | 19,800 | 20,100 | 19,400 | 321,700 | 6,466,170,000 |
| 15/06/2010 | 19,400 | -0.10 ▼ | -0.51 | 18,900 | 19,600 | 18,900 | 148,150 | 2,874,110,000 |
| 14/06/2010 | 19,500 | 0.70 ▲ | 3.72 | 18,800 | 19,600 | 18,800 | 226,380 | 4,414,410,000 |
| 11/06/2010 | 18,800 | 0.20 ▲ | 1.08 | 19,000 | 19,000 | 18,700 | 77,030 | 1,448,164,000 |
| 10/06/2010 | 18,600 | 0.30 ▲ | 1.64 | 18,300 | 18,600 | 18,300 | 90,770 | 1,688,322,000 |
| 09/06/2010 | 18,300 | -0.20 ▼ | -1.08 | 18,700 | 18,700 | 18,300 | 87,520 | 1,601,616,000 |
| 08/06/2010 | 18,500 | 0.30 ▲ | 1.65 | 18,000 | 18,500 | 17,900 | 75,510 | 1,396,935,000 |
| 07/06/2010 | 18,200 | -0.80 ▼ | -4.21 | 18,500 | 18,500 | 18,100 | 185,370 | 3,373,734,000 |
| 04/06/2010 | 19,000 | -0.20 ▼ | -1.04 | 19,100 | 19,300 | 19,000 | 117,360 | 2,229,840,000 |
| 03/06/2010 | 19,200 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,200 | 121,630 | 2,335,296,000 |
| 02/06/2010 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,400 | 19,100 | 139,840 | 2,684,928,000 |
| 01/06/2010 | 19,300 | -0.20 ▼ | -1.03 | 19,200 | 19,500 | 18,900 | 162,890 | 3,143,777,000 |
| 31/05/2010 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,800 | 19,100 | 125,210 | 2,441,595,000 |
| 28/05/2010 | 19,500 | 0.90 ▲ | 4.84 | 19,000 | 19,500 | 18,900 | 288,630 | 5,628,285,000 |
| 27/05/2010 | 18,600 | -0.30 ▼ | -1.59 | 18,600 | 19,000 | 18,300 | 138,810 | 2,581,866,000 |
| 26/05/2010 | 18,900 | 0.80 ▲ | 4.42 | 18,200 | 19,000 | 18,100 | 312,820 | 5,912,298,000 |
| 25/05/2010 | 18,100 | 0.10 ▲ | 0.56 | 18,200 | 18,500 | 17,900 | 165,470 | 2,995,007,000 |
| 24/05/2010 | 18,000 | -0.10 ▼ | -0.55 | 18,400 | 18,400 | 17,900 | 89,450 | 1,610,100,000 |
| 21/05/2010 | 18,100 | -0.90 ▼ | -4.74 | 18,100 | 18,300 | 18,100 | 250,350 | 4,531,335,000 |
| 20/05/2010 | 19,000 | 0.00 ■■ | 0.00 | 18,200 | 19,200 | 18,200 | 174,360 | 3,312,840,000 |
| 19/05/2010 | 19,000 | -0.90 ▼ | -4.52 | 19,400 | 19,500 | 19,000 | 331,160 | 6,292,040,000 |
| 18/05/2010 | 19,900 | -0.10 ▼ | -0.50 | 19,800 | 20,000 | 19,700 | 98,610 | 1,962,339,000 |
| 17/05/2010 | 20,000 | -0.20 ▼ | -0.99 | 20,500 | 20,500 | 19,500 | 148,760 | 2,975,200,000 |
| 14/05/2010 | 20,200 | 0.10 ▲ | 0.50 | 20,100 | 20,500 | 20,100 | 179,490 | 3,625,698,000 |
| 13/05/2010 | 20,100 | -0.10 ▼ | -0.50 | 20,500 | 20,700 | 19,800 | 244,480 | 4,914,048,000 |
| 12/05/2010 | 20,200 | -1.00 ▼ | -4.72 | 21,000 | 21,000 | 20,200 | 404,680 | 8,174,536,000 |
| 11/05/2010 | 21,200 | 0.00 ■■ | 0.00 | 21,700 | 21,800 | 21,000 | 258,870 | 5,488,044,000 |
| 10/05/2010 | 21,200 | -1.00 ▼ | -4.50 | 22,200 | 22,200 | 21,100 | 298,400 | 6,326,080,000 |
| 07/05/2010 | 22,200 | -0.90 ▼ | -3.90 | 23,100 | 23,100 | 22,000 | 443,190 | 9,838,818,000 |
| 06/05/2010 | 23,100 | 1.10 ▲ | 5.00 | 22,500 | 23,100 | 22,300 | 770,890 | 17,807,559,000 |
| 05/05/2010 | 22,000 | -0.90 ▼ | -3.93 | 22,800 | 22,900 | 22,000 | 312,730 | 6,880,060,000 |
| 04/05/2010 | 22,900 | 0.30 ▲ | 1.33 | 23,000 | 23,000 | 22,400 | 352,730 | 8,077,517,000 |
| 29/04/2010 | 22,600 | 0.60 ▲ | 2.73 | 22,600 | 22,600 | 22,000 | 311,570 | 7,041,482,000 |
| 28/04/2010 | 22,000 | -0.70 ▼ | -3.08 | 22,700 | 22,700 | 22,000 | 391,760 | 8,618,720,000 |
| 27/04/2010 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 23,800 | 22,100 | 489,320 | 11,107,564,000 |
| 26/04/2010 | 22,700 | -1.00 ▼ | -4.22 | 23,700 | 23,700 | 22,700 | 504,480 | 11,451,696,000 |
| 22/04/2010 | 23,700 | -1.20 ▼ | -4.82 | 24,500 | 25,000 | 23,700 | 667,520 | 15,820,224,000 |
| 21/04/2010 | 24,900 | 1.10 ▲ | 4.62 | 24,900 | 24,900 | 23,800 | 1,412,760 | 35,177,724,000 |
| 20/04/2010 | 23,800 | 1.10 ▲ | 4.85 | 23,700 | 23,800 | 23,600 | 1,366,170 | 32,514,846,000 |
| 19/04/2010 | 22,700 | 1.00 ▲ | 4.61 | 22,700 | 22,700 | 22,500 | 1,200,110 | 27,242,497,000 |
| 16/04/2010 | 21,700 | 1.00 ▲ | 4.83 | 21,000 | 21,700 | 20,700 | 697,330 | 15,132,061,000 |
| 15/04/2010 | 20,700 | 0.10 ▲ | 0.49 | 20,900 | 20,900 | 20,200 | 265,480 | 5,495,436,000 |
| 14/04/2010 | 20,600 | 0.00 ■■ | 0.00 | 20,800 | 21,000 | 20,500 | 157,570 | 3,245,942,000 |
| 13/04/2010 | 20,600 | 0.50 ▲ | 2.49 | 21,000 | 21,100 | 20,600 | 546,490 | 11,257,694,000 |
| 12/04/2010 | 20,100 | 0.20 ▲ | 1.01 | 20,400 | 20,500 | 20,000 | 266,880 | 5,364,288,000 |
| 09/04/2010 | 19,900 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 19,900 | 178,170 | 3,545,583,000 |
| 08/04/2010 | 19,900 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 19,700 | 113,930 | 2,267,207,000 |
| 07/04/2010 | 19,900 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,600 | 81,910 | 1,630,009,000 |
| 06/04/2010 | 19,900 | -0.20 ▼ | -1.00 | 20,100 | 20,600 | 19,600 | 147,280 | 2,930,872,000 |
| 05/04/2010 | 20,100 | 0.90 ▲ | 4.69 | 19,500 | 20,100 | 19,200 | 325,540 | 6,543,354,000 |
| 02/04/2010 | 19,200 | -0.20 ▼ | -1.03 | 19,700 | 19,700 | 19,200 | 99,760 | 1,915,392,000 |
| 01/04/2010 | 19,400 | 0.40 ▲ | 2.11 | 19,100 | 19,400 | 19,000 | 75,420 | 1,463,148,000 |
| 31/03/2010 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,400 | 19,000 | 101,310 | 1,924,890,000 |
| 30/03/2010 | 19,000 | -0.30 ▼ | -1.55 | 19,000 | 19,400 | 19,000 | 110,540 | 2,100,260,000 |
| 29/03/2010 | 19,300 | 0.20 ▲ | 1.05 | 19,500 | 19,600 | 19,200 | 82,900 | 1,599,970,000 |
| 26/03/2010 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,100 | 19,000 | 67,620 | 1,291,542,000 |
| 25/03/2010 | 19,100 | -0.90 ▼ | -4.50 | 19,600 | 19,900 | 19,100 | 246,000 | 4,698,600,000 |
| 24/03/2010 | 20,000 | 0.40 ▲ | 2.04 | 19,600 | 20,000 | 19,600 | 119,730 | 2,394,600,000 |
| 23/03/2010 | 19,600 | -0.90 ▼ | -4.39 | 20,300 | 20,500 | 19,600 | 214,430 | 4,202,828,000 |
| 22/03/2010 | 20,500 | 0.00 ■■ | 0.00 | 20,600 | 21,000 | 20,400 | 143,460 | 2,940,930,000 |
| 19/03/2010 | 20,500 | 0.60 ▲ | 3.02 | 19,900 | 20,800 | 19,800 | 349,560 | 7,165,980,000 |
| 18/03/2010 | 19,900 | 0.90 ▲ | 4.74 | 19,500 | 19,900 | 19,000 | 184,040 | 3,662,396,000 |
| 17/03/2010 | 19,000 | -0.60 ▼ | -3.06 | 19,600 | 20,300 | 19,000 | 162,030 | 3,078,570,000 |
| 16/03/2010 | 19,600 | -1.00 ▼ | -4.85 | 20,200 | 20,600 | 19,600 | 223,750 | 4,385,500,000 |
| 15/03/2010 | 20,600 | -0.10 ▼ | -0.48 | 21,000 | 21,300 | 20,400 | 200,650 | 4,133,390,000 |
| 12/03/2010 | 20,700 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,500 | 135,230 | 2,799,261,000 |
| 11/03/2010 | 20,700 | -0.50 ▼ | -2.36 | 21,000 | 21,000 | 20,500 | 132,180 | 2,736,126,000 |
| 10/03/2010 | 21,200 | 0.50 ▲ | 2.42 | 20,800 | 21,400 | 20,500 | 281,890 | 5,976,068,000 |
| 09/03/2010 | 20,700 | 0.90 ▲ | 4.55 | 19,800 | 20,700 | 19,800 | 396,510 | 8,207,757,000 |
| 08/03/2010 | 19,800 | 0.00 ■■ | 0.00 | 20,200 | 20,300 | 19,800 | 108,120 | 2,140,776,000 |
| 05/03/2010 | 19,800 | -0.20 ▼ | -1.00 | 19,700 | 20,200 | 19,500 | 125,310 | 2,481,138,000 |
| 04/03/2010 | 20,000 | 0.60 ▲ | 3.09 | 20,100 | 20,300 | 19,900 | 246,940 | 4,938,800,000 |
| 03/03/2010 | 19,400 | 0.90 ▲ | 4.86 | 18,700 | 19,400 | 18,700 | 355,770 | 6,901,938,000 |
| 02/03/2010 | 18,500 | 0.00 ■■ | 0.00 | 18,700 | 18,700 | 18,300 | 74,440 | 1,377,140,000 |
| 01/03/2010 | 18,500 | 0.30 ▲ | 1.65 | 18,400 | 18,800 | 18,300 | 155,540 | 2,877,490,000 |
| 26/02/2010 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 18,000 | 44,800 | 815,360,000 |
| 25/02/2010 | 18,200 | 0.00 ■■ | 0.00 | 18,200 | 18,700 | 18,000 | 42,640 | 776,048,000 |
| 24/02/2010 | 18,200 | 0.10 ▲ | 0.55 | 17,900 | 18,200 | 17,900 | 31,220 | 568,204,000 |
| 23/02/2010 | 18,100 | -0.70 ▼ | -3.72 | 18,400 | 18,700 | 18,000 | 54,840 | 992,604,000 |
| 22/02/2010 | 18,800 | 0.30 ▲ | 1.62 | 18,900 | 19,000 | 18,500 | 69,140 | 1,299,832,000 |
| 12/02/2010 | 18,500 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,300 | 32,190 | 595,515,000 |
| 11/02/2010 | 18,400 | 0.40 ▲ | 2.22 | 18,000 | 18,500 | 18,000 | 19,420 | 357,328,000 |
| 10/02/2010 | 18,000 | 0.50 ▲ | 2.86 | 17,800 | 18,000 | 17,600 | 54,770 | 985,860,000 |
| 09/02/2010 | 17,500 | -0.70 ▼ | -3.85 | 18,000 | 18,200 | 17,500 | 80,100 | 1,401,750,000 |
| 08/02/2010 | 18,200 | -0.60 ▼ | -3.19 | 18,500 | 18,500 | 18,200 | 18,980 | 345,436,000 |
| 05/02/2010 | 18,800 | 0.00 ■■ | 0.00 | 18,500 | 18,800 | 17,900 | 91,290 | 1,716,252,000 |
| 04/02/2010 | 18,800 | 0.20 ▲ | 1.08 | 18,700 | 19,000 | 18,300 | 82,400 | 1,549,120,000 |
| 03/02/2010 | 18,600 | 0.50 ▲ | 2.76 | 18,100 | 18,600 | 18,100 | 104,010 | 1,934,586,000 |
| 02/02/2010 | 18,100 | 0.00 ■■ | 0.00 | 18,400 | 18,500 | 18,100 | 57,580 | 1,042,198,000 |
| 01/02/2010 | 18,100 | 0.00 ■■ | 0.00 | 18,000 | 18,300 | 17,900 | 60,530 | 1,095,593,000 |
| 29/01/2010 | 18,100 | -0.20 ▼ | -1.09 | 18,200 | 18,300 | 17,700 | 47,360 | 857,216,000 |
| 28/01/2010 | 18,300 | -0.70 ▼ | -3.68 | 19,000 | 19,000 | 18,100 | 28,620 | 523,746,000 |
| 27/01/2010 | 19,000 | -0.20 ▼ | -1.04 | 18,600 | 19,400 | 18,600 | 88,300 | 1,677,700,000 |
| 26/01/2010 | 19,200 | 0.90 ▲ | 4.92 | 19,000 | 19,200 | 19,000 | 181,580 | 3,486,336,000 |
| 25/01/2010 | 18,300 | 0.50 ▲ | 2.81 | 18,200 | 18,300 | 17,600 | 90,520 | 1,656,516,000 |
| 22/01/2010 | 17,800 | 0.00 ■■ | 0.00 | 17,700 | 18,300 | 17,500 | 98,740 | 1,757,572,000 |
| 21/01/2010 | 17,800 | -0.90 ▼ | -4.81 | 18,400 | 18,800 | 17,800 | 193,610 | 3,446,258,000 |
| 20/01/2010 | 18,700 | -0.70 ▼ | -3.61 | 19,400 | 19,800 | 18,700 | 122,570 | 2,292,059,000 |
| 19/01/2010 | 19,400 | -0.70 ▼ | -3.48 | 20,400 | 20,400 | 19,400 | 199,680 | 3,873,792,000 |
| 18/01/2010 | 20,100 | -0.90 ▼ | -4.29 | 21,000 | 21,000 | 20,100 | 110,570 | 2,222,457,000 |
| 15/01/2010 | 21,000 | -0.70 ▼ | -3.23 | 21,000 | 21,500 | 20,700 | 309,690 | 6,503,490,000 |
| 14/01/2010 | 21,700 | -1.10 ▼ | -4.82 | 22,800 | 23,000 | 21,700 | 240,530 | 5,219,501,000 |
| 13/01/2010 | 22,800 | 0.30 ▲ | 1.33 | 22,000 | 22,800 | 21,400 | 351,600 | 8,016,480,000 |
| 12/01/2010 | 22,500 | 0.40 ▲ | 1.81 | 22,800 | 23,200 | 22,400 | 733,210 | 16,497,225,000 |
| 11/01/2010 | 22,100 | 1.00 ▲ | 4.74 | 21,300 | 22,100 | 21,300 | 530,090 | 11,714,989,000 |
| 08/01/2010 | 21,100 | -1.10 ▼ | -4.95 | 23,300 | 23,300 | 21,100 | 343,920 | 7,256,712,000 |
| 07/01/2010 | 22,200 | 1.00 ▲ | 4.72 | 21,300 | 22,200 | 21,000 | 439,200 | 9,750,240,000 |
| 06/01/2010 | 21,200 | -0.10 ▼ | -0.47 | 21,000 | 21,600 | 21,000 | 165,320 | 3,504,784,000 |
| 05/01/2010 | 21,300 | 1.00 ▲ | 4.93 | 21,300 | 21,300 | 20,500 | 338,270 | 7,205,151,000 |
| 04/01/2010 | 20,300 | 0.90 ▲ | 4.64 | 20,300 | 20,300 | 20,300 | 82,350 | 1,671,705,000 |
| 31/12/2009 | 19,400 | 0.90 ▲ | 4.86 | 19,000 | 19,400 | 18,900 | 554,660 | 10,760,404,000 |
| 30/12/2009 | 18,500 | 0.00 ■■ | 0.00 | 18,100 | 19,000 | 18,100 | 173,970 | 3,218,445,000 |
| 29/12/2009 | 18,500 | -0.50 ▼ | -2.63 | 18,600 | 19,000 | 18,300 | 91,240 | 1,687,940,000 |
| 28/12/2009 | 19,000 | 0.10 ▲ | 0.53 | 19,000 | 19,000 | 18,500 | 323,280 | 6,142,320,000 |
| 25/12/2009 | 18,900 | 0.60 ▲ | 3.28 | 19,000 | 19,100 | 18,300 | 348,810 | 6,592,509,000 |
| 24/12/2009 | 18,300 | 0.80 ▲ | 4.57 | 17,600 | 18,300 | 17,300 | 204,380 | 3,740,154,000 |
| 23/12/2009 | 17,500 | -0.50 ▼ | -2.78 | 17,500 | 18,100 | 17,500 | 95,350 | 1,668,625,000 |
| 22/12/2009 | 18,000 | 0.10 ▲ | 0.56 | 18,500 | 18,500 | 17,900 | 48,740 | 877,320,000 |
| 21/12/2009 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,800 | 83,460 | 1,493,934,000 |
| 18/12/2009 | 17,100 | 0.80 ▲ | 4.91 | 16,300 | 17,100 | 16,300 | 72,720 | 1,243,512,000 |
| 17/12/2009 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,800 | 16,300 | 70,840 | 1,154,692,000 |
| 16/12/2009 | 17,100 | -0.90 ▼ | -5.00 | 17,700 | 17,700 | 17,100 | 104,020 | 1,778,742,000 |
| 15/12/2009 | 18,000 | -0.20 ▼ | -1.10 | 18,100 | 19,000 | 17,600 | 22,790 | 410,220,000 |
| 14/12/2009 | 18,200 | 0.30 ▲ | 1.68 | 17,500 | 18,700 | 17,500 | 80,580 | 1,466,556,000 |
| 11/12/2009 | 17,900 | -0.90 ▼ | -4.79 | 18,100 | 19,000 | 17,900 | 38,380 | 687,002,000 |
| 10/12/2009 | 18,800 | -0.90 ▼ | -4.57 | 20,000 | 20,000 | 18,800 | 32,660 | 614,008,000 |
| 09/12/2009 | 19,700 | -1.00 ▼ | -4.83 | 20,000 | 20,000 | 19,700 | 68,810 | 1,355,557,000 |
| 08/12/2009 | 20,700 | -0.60 ▼ | -2.82 | 21,300 | 21,700 | 20,400 | 36,710 | 759,897,000 |
| 07/12/2009 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 20,600 | 60,660 | 1,292,058,000 |
| 04/12/2009 | 21,300 | 0.10 ▲ | 0.47 | 21,200 | 21,700 | 20,800 | 62,790 | 1,337,427,000 |
| 03/12/2009 | 21,200 | -0.70 ▼ | -3.20 | 21,500 | 22,000 | 20,900 | 102,130 | 2,165,156,000 |
| 02/12/2009 | 21,900 | -1.10 ▼ | -4.78 | 22,000 | 22,800 | 21,900 | 199,960 | 4,379,124,000 |
| 01/12/2009 | 23,000 | 0.80 ▲ | 3.60 | 22,800 | 23,300 | 22,600 | 116,800 | 2,686,400,000 |
| 30/11/2009 | 22,200 | 1.00 ▲ | 4.72 | 22,000 | 22,200 | 21,200 | 96,760 | 2,148,072,000 |
| 27/11/2009 | 21,200 | -0.40 ▼ | -1.85 | 20,600 | 22,600 | 20,600 | 347,380 | 7,364,456,000 |
| 26/11/2009 | 21,600 | -1.10 ▼ | -4.85 | 21,600 | 21,600 | 21,600 | 59,570 | 1,286,712,000 |
| 25/11/2009 | 22,700 | -1.10 ▼ | -4.62 | 23,400 | 23,500 | 22,700 | 97,990 | 2,224,373,000 |
| 24/11/2009 | 23,800 | 0.10 ▲ | 0.42 | 23,500 | 24,300 | 23,100 | 73,540 | 1,750,252,000 |
| 23/11/2009 | 23,700 | -1.20 ▼ | -4.82 | 25,000 | 25,000 | 23,700 | 151,230 | 3,584,151,000 |
| 20/11/2009 | 24,900 | 1.10 ▲ | 4.62 | 24,600 | 24,900 | 24,500 | 507,090 | 12,626,541,000 |
| 19/11/2009 | 23,800 | 1.10 ▲ | 4.85 | 23,000 | 23,800 | 23,000 | 125,690 | 2,991,422,000 |
| 18/11/2009 | 22,700 | 0.10 ▲ | 0.44 | 23,000 | 23,000 | 22,600 | 100,180 | 2,274,086,000 |
| 17/11/2009 | 22,600 | 0.10 ▲ | 0.44 | 23,000 | 23,300 | 22,500 | 89,750 | 2,028,350,000 |
| 16/11/2009 | 22,500 | -0.80 ▼ | -3.43 | 23,000 | 23,300 | 22,500 | 68,000 | 1,530,000,000 |
| 13/11/2009 | 23,300 | 0.10 ▲ | 0.43 | 22,800 | 23,400 | 22,700 | 55,510 | 1,293,383,000 |
| 12/11/2009 | 23,200 | 0.20 ▲ | 0.87 | 23,000 | 23,900 | 23,000 | 94,990 | 2,203,768,000 |
| 11/11/2009 | 23,000 | 0.80 ▲ | 3.60 | 22,000 | 23,000 | 22,000 | 74,100 | 1,704,300,000 |
| 10/11/2009 | 22,200 | -0.40 ▼ | -1.77 | 23,000 | 23,100 | 22,000 | 62,270 | 1,382,394,000 |
| 09/11/2009 | 22,600 | -1.00 ▼ | -4.24 | 23,000 | 23,500 | 22,500 | 85,970 | 1,942,922,000 |
| 06/11/2009 | 23,600 | -0.40 ▼ | -1.67 | 24,700 | 24,700 | 23,500 | 95,520 | 2,254,272,000 |
| 05/11/2009 | 24,000 | 0.10 ▲ | 0.42 | 24,200 | 24,500 | 23,500 | 152,860 | 3,668,640,000 |
| 04/11/2009 | 23,900 | 0.80 ▲ | 3.46 | 23,100 | 24,200 | 23,000 | 165,150 | 3,947,085,000 |
| 03/11/2009 | 23,100 | -1.20 ▼ | -4.94 | 23,500 | 23,600 | 23,100 | 239,600 | 5,534,760,000 |
| 02/11/2009 | 24,300 | -1.20 ▼ | -4.71 | 24,300 | 24,300 | 24,300 | 87,070 | 2,115,801,000 |
| 30/10/2009 | 25,500 | 0.10 ▲ | 0.39 | 25,400 | 26,000 | 25,000 | 147,610 | 3,764,055,000 |
| 29/10/2009 | 25,400 | -1.30 ▼ | -4.87 | 25,800 | 26,700 | 25,400 | 172,290 | 4,376,166,000 |
| 28/10/2009 | 26,700 | 0.50 ▲ | 1.91 | 27,000 | 27,000 | 26,300 | 145,930 | 3,896,331,000 |
| 27/10/2009 | 26,200 | 0.00 ■■ | 0.00 | 26,200 | 27,000 | 26,000 | 389,180 | 10,196,516,000 |
| 26/10/2009 | 26,200 | -1.20 ▼ | -4.38 | 27,200 | 27,500 | 26,200 | 263,880 | 6,913,656,000 |
| 23/10/2009 | 27,400 | -0.60 ▼ | -2.14 | 28,300 | 28,500 | 27,100 | 285,770 | 7,830,098,000 |
| 22/10/2009 | 28,000 | -0.50 ▼ | -1.75 | 28,100 | 28,600 | 28,000 | 174,890 | 4,896,920,000 |
| 21/10/2009 | 28,500 | 0.50 ▲ | 1.79 | 28,000 | 28,500 | 27,700 | 384,780 | 10,966,230,000 |
| 20/10/2009 | 28,000 | 0.20 ▲ | 0.72 | 28,500 | 28,500 | 27,900 | 241,570 | 6,763,960,000 |
| 19/10/2009 | 27,800 | -0.70 ▼ | -2.46 | 28,000 | 28,500 | 27,800 | 172,520 | 4,796,056,000 |
| 16/10/2009 | 28,500 | -1.50 ▼ | -5.00 | 29,900 | 30,000 | 28,500 | 473,200 | 13,486,200,000 |
| 15/10/2009 | 30,000 | 1.00 ▲ | 3.45 | 30,400 | 30,400 | 29,200 | 541,220 | 16,236,600,000 |
| 14/10/2009 | 31,900 | 1.20 ▲ | 3.91 | 30,000 | 31,900 | 29,900 | 461,470 | 14,720,893,000 |
| 13/10/2009 | 30,700 | -1.60 ▼ | -4.95 | 31,000 | 32,300 | 30,700 | 537,720 | 16,508,004,000 |
| 12/10/2009 | 32,300 | 1.50 ▲ | 4.87 | 32,300 | 32,300 | 32,000 | 596,870 | 19,278,901,000 |
| 09/10/2009 | 30,800 | 1.40 ▲ | 4.76 | 30,800 | 30,800 | 30,600 | 1,016,510 | 31,308,508,000 |
| 08/10/2009 | 29,400 | 1.40 ▲ | 5.00 | 28,100 | 29,400 | 27,700 | 821,290 | 24,145,926,000 |
| 07/10/2009 | 28,000 | 0.90 ▲ | 3.32 | 27,300 | 28,000 | 27,100 | 478,330 | 13,393,240,000 |
| 06/10/2009 | 27,100 | 0.10 ▲ | 0.37 | 27,000 | 27,300 | 27,000 | 155,460 | 4,212,966,000 |
| 05/10/2009 | 27,000 | 0.10 ▲ | 0.37 | 27,300 | 27,800 | 26,700 | 420,040 | 11,341,080,000 |
| 02/10/2009 | 26,900 | -0.10 ▼ | -0.37 | 26,300 | 26,900 | 25,800 | 400,080 | 10,762,152,000 |
| 01/10/2009 | 27,000 | 0.00 ■■ | 0.00 | 26,900 | 27,200 | 26,600 | 201,150 | 5,431,050,000 |
| 30/09/2009 | 27,000 | -0.20 ▼ | -0.74 | 27,400 | 27,400 | 26,900 | 318,750 | 8,606,250,000 |
| 29/09/2009 | 27,200 | 0.50 ▲ | 1.87 | 27,000 | 27,600 | 26,800 | 396,090 | 10,773,648,000 |
| 28/09/2009 | 26,700 | -1.20 ▼ | -4.30 | 28,000 | 28,000 | 26,700 | 206,060 | 5,501,802,000 |
| 25/09/2009 | 27,900 | 1.30 ▲ | 4.89 | 26,500 | 27,900 | 26,500 | 352,610 | 9,837,819,000 |
| 24/09/2009 | 26,600 | -0.70 ▼ | -2.56 | 27,000 | 27,200 | 26,600 | 142,750 | 3,797,150,000 |
| 23/09/2009 | 27,300 | -0.20 ▼ | -0.73 | 27,000 | 28,200 | 27,000 | 456,660 | 12,466,818,000 |
| 22/09/2009 | 27,500 | -0.30 ▼ | -1.08 | 27,800 | 27,800 | 27,000 | 285,030 | 7,838,325,000 |
| 21/09/2009 | 27,800 | -0.10 ▼ | -0.36 | 27,900 | 28,300 | 27,400 | 229,990 | 6,393,722,000 |
| 18/09/2009 | 27,900 | -0.10 ▼ | -0.36 | 28,000 | 28,200 | 27,500 | 416,750 | 11,627,325,000 |
| 17/09/2009 | 28,000 | 1.30 ▲ | 4.87 | 26,900 | 28,000 | 26,400 | 579,350 | 16,221,800,000 |
| 16/09/2009 | 26,700 | -0.60 ▼ | -2.20 | 27,100 | 27,300 | 26,700 | 232,610 | 6,210,687,000 |
| 15/09/2009 | 27,300 | -0.70 ▼ | -2.50 | 27,700 | 27,800 | 26,900 | 243,500 | 6,647,550,000 |
| 14/09/2009 | 28,000 | 1.10 ▲ | 4.09 | 27,900 | 28,000 | 26,000 | 616,250 | 17,255,000,000 |
| 11/09/2009 | 26,900 | 1.20 ▲ | 4.67 | 26,900 | 26,900 | 26,900 | 77,110 | 2,074,259,000 |
| 10/09/2009 | 25,700 | -0.20 ▼ | -0.77 | 25,800 | 25,900 | 25,500 | 401,650 | 10,322,405,000 |
| 09/09/2009 | 25,900 | -0.10 ▼ | -0.38 | 26,200 | 26,200 | 25,500 | 238,320 | 6,172,488,000 |
| 08/09/2009 | 26,000 | 0.30 ▲ | 1.17 | 26,000 | 26,200 | 25,700 | 233,910 | 6,081,660,000 |
| 07/09/2009 | 25,700 | -0.50 ▼ | -1.91 | 26,200 | 26,200 | 24,900 | 348,800 | 8,964,160,000 |
| 04/09/2009 | 26,200 | -1.30 ▼ | -4.73 | 27,500 | 27,500 | 26,200 | 333,140 | 8,728,268,000 |
| 03/09/2009 | 27,500 | -1.00 ▼ | -3.51 | 27,500 | 28,800 | 27,500 | 380,850 | 10,473,375,000 |
| 02/09/2009 | 28,500 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
| 01/09/2009 | 28,500 | 0.70 ▲ | 2.52 | 27,800 | 29,000 | 27,800 | 613,490 | 17,484,465,000 |
| 31/08/2009 | 27,800 | 1.30 ▲ | 4.91 | 26,500 | 27,800 | 26,200 | 706,600 | 19,643,480,000 |
| 28/08/2009 | 26,500 | 0.60 ▲ | 2.32 | 26,000 | 26,500 | 25,800 | 377,560 | 10,005,340,000 |
| 27/08/2009 | 25,900 | -0.50 ▼ | -1.89 | 26,400 | 26,600 | 25,300 | 330,690 | 8,564,871,000 |
| 26/08/2009 | 26,400 | 0.70 ▲ | 2.72 | 26,300 | 26,900 | 26,100 | 487,920 | 12,881,088,000 |
| 25/08/2009 | 25,700 | 1.20 ▲ | 4.90 | 24,900 | 25,700 | 24,800 | 863,880 | 22,201,716,000 |
| 24/08/2009 | 24,500 | 0.20 ▲ | 0.82 | 24,300 | 24,500 | 24,100 | 439,230 | 10,761,135,000 |
| 21/08/2009 | 24,300 | 0.00 ■■ | 0.00 | 24,700 | 25,200 | 24,100 | 233,240 | 5,667,732,000 |
| 20/08/2009 | 24,300 | -0.20 ▼ | -0.82 | 24,900 | 24,900 | 24,000 | 219,310 | 5,329,233,000 |
| 19/08/2009 | 24,500 | 1.10 ▲ | 4.70 | 24,000 | 24,500 | 23,500 | 403,470 | 9,885,015,000 |
| 18/08/2009 | 23,400 | -0.80 ▼ | -3.31 | 23,100 | 24,000 | 23,000 | 456,790 | 10,688,886,000 |
| 17/08/2009 | 24,200 | -1.20 ▼ | -4.72 | 24,200 | 24,500 | 24,200 | 325,050 | 7,866,210,000 |
| 14/08/2009 | 25,400 | -0.30 ▼ | -1.17 | 25,000 | 25,700 | 24,600 | 289,440 | 7,351,776,000 |
| 13/08/2009 | 25,700 | 1.20 ▲ | 4.90 | 25,700 | 25,700 | 25,700 | 413,740 | 10,633,118,000 |
| 12/08/2009 | 24,500 | 1.10 ▲ | 4.70 | 23,500 | 24,500 | 23,000 | 464,820 | 11,388,090,000 |
| 11/08/2009 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,600 | 22,900 | 251,150 | 5,876,910,000 |
| 10/08/2009 | 23,500 | 0.50 ▲ | 2.17 | 23,200 | 24,000 | 22,600 | 252,710 | 5,938,685,000 |
| 07/08/2009 | 23,000 | -0.20 ▼ | -0.86 | 22,800 | 23,200 | 22,500 | 154,160 | 3,545,680,000 |
| 06/08/2009 | 23,200 | 1.10 ▲ | 4.98 | 22,600 | 23,200 | 22,400 | 355,450 | 8,246,440,000 |
| 05/08/2009 | 22,100 | -0.20 ▼ | -0.90 | 21,200 | 22,200 | 21,200 | 123,550 | 2,730,455,000 |
| 04/08/2009 | 22,300 | -0.40 ▼ | -1.76 | 23,100 | 23,200 | 21,600 | 317,560 | 7,081,588,000 |
| 03/08/2009 | 22,700 | 0.00 ■■ | 0.00 | 22,000 | 22,700 | 21,600 | 287,630 | 6,529,201,000 |
| 31/07/2009 | 22,700 | -0.10 ▼ | -0.44 | 23,000 | 23,300 | 22,600 | 158,470 | 3,597,269,000 |
| 30/07/2009 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,800 | 21,600 | 156,470 | 3,567,516,000 |
| 29/07/2009 | 22,700 | 1.00 ▲ | 4.61 | 22,700 | 22,700 | 22,600 | 272,560 | 6,187,112,000 |
| 28/07/2009 | 21,700 | 1.00 ▲ | 4.83 | 21,400 | 21,700 | 21,000 | 451,390 | 9,795,163,000 |
| 27/07/2009 | 20,700 | 0.90 ▲ | 4.55 | 20,700 | 20,700 | 20,200 | 273,540 | 5,662,278,000 |
| 24/07/2009 | 19,800 | 0.90 ▲ | 4.76 | 19,800 | 19,800 | 19,800 | 13,850 | 274,230,000 |
| 23/07/2009 | 18,900 | 0.90 ▲ | 5.00 | 17,800 | 18,900 | 17,500 | 68,390 | 1,292,571,000 |
| 22/07/2009 | 18,000 | -0.60 ▼ | -3.23 | 18,600 | 18,800 | 18,000 | 68,520 | 1,233,360,000 |
| 21/07/2009 | 18,600 | -0.60 ▼ | -3.12 | 18,500 | 19,300 | 18,400 | 68,380 | 1,271,868,000 |
| 20/07/2009 | 19,200 | -1.00 ▼ | -4.95 | 19,500 | 20,000 | 19,200 | 38,130 | 732,096,000 |
| 17/07/2009 | 20,200 | -0.20 ▼ | -0.98 | 20,600 | 20,600 | 19,900 | 57,310 | 1,157,662,000 |
| 16/07/2009 | 20,400 | 0.80 ▲ | 4.08 | 20,500 | 20,500 | 20,000 | 218,050 | 4,448,220,000 |
| 15/07/2009 | 19,600 | -0.30 ▼ | -1.51 | 19,600 | 20,100 | 19,600 | 109,750 | 2,151,100,000 |
| 14/07/2009 | 19,900 | -1.00 ▼ | -4.78 | 20,200 | 20,500 | 19,900 | 127,820 | 2,543,618,000 |
| 13/07/2009 | 20,900 | -1.00 ▼ | -4.57 | 21,500 | 21,500 | 20,900 | 78,480 | 1,640,232,000 |
| 10/07/2009 | 21,900 | -1.10 ▼ | -4.78 | 23,000 | 23,000 | 21,900 | 89,420 | 1,958,298,000 |
| 09/07/2009 | 23,000 | 0.20 ▲ | 0.88 | 22,300 | 23,400 | 22,000 | 108,250 | 2,489,750,000 |
| 08/07/2009 | 22,800 | -0.50 ▼ | -2.15 | 22,800 | 23,200 | 22,700 | 115,850 | 2,641,380,000 |
| 07/07/2009 | 23,300 | -0.10 ▼ | -0.43 | 23,100 | 23,500 | 22,900 | 87,250 | 2,032,925,000 |
| 06/07/2009 | 23,400 | 0.90 ▲ | 4.00 | 23,000 | 23,600 | 22,800 | 326,430 | 7,638,462,000 |
| 03/07/2009 | 22,500 | 0.00 ■■ | 0.00 | 21,600 | 22,700 | 21,600 | 103,890 | 2,337,525,000 |
| 02/07/2009 | 22,500 | 0.10 ▲ | 0.45 | 22,100 | 23,000 | 21,300 | 145,300 | 3,269,250,000 |
| 01/07/2009 | 22,400 | -1.10 ▼ | -4.68 | 22,400 | 22,400 | 22,400 | 54,850 | 1,228,640,000 |
| 30/06/2009 | 23,500 | -0.20 ▼ | -0.84 | 23,200 | 23,500 | 22,600 | 168,800 | 3,966,800,000 |
| 29/06/2009 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,900 | 23,000 | 146,260 | 3,466,362,000 |
| 26/06/2009 | 23,800 | 0.30 ▲ | 1.28 | 22,700 | 23,800 | 22,400 | 212,730 | 5,062,974,000 |
| 25/06/2009 | 23,500 | 1.10 ▲ | 4.91 | 23,500 | 23,500 | 22,400 | 446,900 | 10,502,150,000 |
| 24/06/2009 | 22,400 | 1.00 ▲ | 4.67 | 22,400 | 22,400 | 22,400 | 39,860 | 892,864,000 |
| 23/06/2009 | 21,400 | -1.10 ▼ | -4.89 | 21,500 | 22,400 | 21,400 | 206,350 | 4,415,890,000 |
| 22/06/2009 | 22,500 | 0.00 ■■ | 0.00 | 21,500 | 22,500 | 21,400 | 340,960 | 7,671,600,000 |
| 19/06/2009 | 22,500 | -1.10 ▼ | -4.66 | 23,600 | 23,700 | 22,500 | 440,540 | 9,912,150,000 |
| 18/06/2009 | 23,600 | -1.20 ▼ | -4.84 | 23,600 | 24,800 | 23,600 | 576,420 | 13,603,512,000 |
| 17/06/2009 | 24,800 | -1.30 ▼ | -4.98 | 24,800 | 24,800 | 24,800 | 42,540 | 1,054,992,000 |
| 16/06/2009 | 26,100 | -1.30 ▼ | -4.74 | 26,100 | 26,100 | 26,100 | 22,220 | 579,942,000 |
| 15/06/2009 | 27,400 | -1.40 ▼ | -4.86 | 27,500 | 27,500 | 27,400 | 161,010 | 4,411,674,000 |
| 12/06/2009 | 28,800 | -0.70 ▼ | -2.37 | 30,900 | 30,900 | 28,300 | 265,100 | 7,634,880,000 |
| 11/06/2009 | 29,500 | 1.40 ▲ | 4.98 | 28,100 | 29,500 | 27,900 | 405,190 | 11,953,105,000 |
| 10/06/2009 | 28,100 | -1.40 ▼ | -4.75 | 28,200 | 28,500 | 28,100 | 119,740 | 3,364,694,000 |
| 09/06/2009 | 29,500 | 1.20 ▲ | 4.24 | 28,900 | 29,500 | 28,200 | 467,620 | 13,794,790,000 |
| 08/06/2009 | 28,300 | 1.30 ▲ | 4.81 | 27,500 | 28,300 | 27,400 | 640,890 | 18,137,187,000 |
| 05/06/2009 | 27,000 | 1.20 ▲ | 4.65 | 27,000 | 27,000 | 27,000 | 273,230 | 7,377,210,000 |
| 04/06/2009 | 25,800 | 1.20 ▲ | 4.88 | 25,800 | 25,800 | 25,800 | 73,140 | 1,887,012,000 |
| 03/06/2009 | 24,600 | 1.10 ▲ | 4.68 | 23,100 | 24,600 | 23,100 | 663,190 | 16,314,474,000 |
| 02/06/2009 | 23,500 | 0.90 ▲ | 3.98 | 23,700 | 23,700 | 22,000 | 416,360 | 9,784,460,000 |
| 01/06/2009 | 22,600 | 1.00 ▲ | 4.63 | 22,100 | 22,600 | 21,500 | 340,070 | 7,685,582,000 |
| 29/05/2009 | 21,600 | 0.30 ▲ | 1.41 | 21,300 | 21,900 | 20,500 | 192,540 | 4,158,864,000 |
| 28/05/2009 | 21,300 | -1.00 ▼ | -4.48 | 21,400 | 22,100 | 21,300 | 387,150 | 8,246,295,000 |
| 27/05/2009 | 22,300 | 0.20 ▲ | 0.90 | 21,300 | 22,300 | 21,000 | 549,510 | 12,254,073,000 |
| 26/05/2009 | 22,100 | -1.10 ▼ | -4.74 | 22,800 | 23,100 | 22,100 | 385,430 | 8,518,003,000 |
| 25/05/2009 | 23,200 | 1.10 ▲ | 4.98 | 22,100 | 23,200 | 22,100 | 490,300 | 11,374,960,000 |
| 22/05/2009 | 22,100 | -1.10 ▼ | -4.74 | 22,100 | 23,000 | 22,100 | 269,970 | 5,966,337,000 |
| 21/05/2009 | 23,200 | 0.90 ▲ | 4.04 | 23,400 | 23,400 | 22,300 | 710,610 | 16,486,152,000 |
| 20/05/2009 | 22,300 | 1.00 ▲ | 4.69 | 21,500 | 22,300 | 21,000 | 467,450 | 10,424,135,000 |
| 19/05/2009 | 21,300 | 1.00 ▲ | 4.93 | 21,300 | 21,300 | 20,800 | 475,790 | 10,134,327,000 |
| 18/05/2009 | 20,300 | 0.90 ▲ | 4.64 | 20,000 | 20,300 | 19,500 | 474,790 | 9,638,237,000 |
| 15/05/2009 | 19,400 | 0.90 ▲ | 4.86 | 19,400 | 19,400 | 19,200 | 466,470 | 9,049,518,000 |
| 14/05/2009 | 18,500 | 0.80 ▲ | 4.52 | 17,700 | 18,500 | 17,500 | 857,370 | 15,861,345,000 |
| 13/05/2009 | 17,700 | 0.80 ▲ | 4.73 | 17,700 | 17,700 | 17,700 | 315,700 | 5,587,890,000 |
| 12/05/2009 | 16,900 | 0.80 ▲ | 4.97 | 16,900 | 16,900 | 16,900 | 109,950 | 1,858,155,000 |
| 11/05/2009 | 16,100 | 0.70 ▲ | 4.55 | 16,100 | 16,100 | 16,100 | 130,410 | 2,099,601,000 |
| 08/05/2009 | 15,400 | 0.70 ▲ | 4.76 | 15,000 | 15,400 | 14,800 | 355,650 | 5,477,010,000 |
| 07/05/2009 | 14,700 | 0.70 ▲ | 5.00 | 14,500 | 14,700 | 14,000 | 412,580 | 6,064,926,000 |
| 06/05/2009 | 14,000 | -0.10 ▼ | -0.71 | 14,500 | 14,500 | 13,400 | 288,020 | 4,032,280,000 |
| 05/05/2009 | 14,100 | 0.60 ▲ | 4.44 | 14,100 | 14,100 | 13,900 | 278,140 | 3,921,774,000 |
| 04/05/2009 | 13,500 | 0.60 ▲ | 4.65 | 13,500 | 13,500 | 13,500 | 41,680 | 562,680,000 |
| 29/04/2009 | 12,900 | 0.60 ▲ | 4.88 | 12,800 | 12,900 | 12,700 | 79,260 | 1,022,454,000 |
| 28/04/2009 | 12,300 | 0.50 ▲ | 4.24 | 11,800 | 12,300 | 11,500 | 184,170 | 2,265,291,000 |
| 27/04/2009 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,500 | 53,710 | 633,778,000 |
| 24/04/2009 | 11,700 | -0.40 ▼ | -3.31 | 12,100 | 12,100 | 11,500 | 105,440 | 1,233,648,000 |
| 23/04/2009 | 12,100 | -0.60 ▼ | -4.72 | 12,200 | 12,500 | 12,100 | 79,890 | 966,669,000 |
| 22/04/2009 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 13,200 | 12,100 | 139,800 | 1,775,460,000 |
| 21/04/2009 | 12,700 | -0.60 ▼ | -4.51 | 12,700 | 12,700 | 12,700 | 8,750 | 111,125,000 |
| 20/04/2009 | 13,300 | -0.70 ▼ | -5.00 | 13,300 | 13,300 | 13,300 | 47,310 | 629,223,000 |
| 17/04/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,300 | 201,500 | 2,821,000,000 |
| 16/04/2009 | 14,000 | -0.40 ▼ | -2.78 | 14,600 | 14,600 | 13,800 | 193,190 | 2,704,660,000 |
| 15/04/2009 | 14,400 | -0.70 ▼ | -4.64 | 14,400 | 15,100 | 14,400 | 135,850 | 1,956,240,000 |
| 14/04/2009 | 15,100 | 0.70 ▲ | 4.86 | 14,700 | 15,100 | 14,200 | 261,640 | 3,950,764,000 |
| 13/04/2009 | 14,400 | 0.60 ▲ | 4.35 | 14,400 | 14,400 | 14,300 | 158,890 | 2,288,016,000 |
| 10/04/2009 | 13,800 | 0.60 ▲ | 4.55 | 13,500 | 13,800 | 13,300 | 432,860 | 5,973,468,000 |
| 09/04/2009 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 12,700 | 113,120 | 1,493,184,000 |
| 08/04/2009 | 13,200 | -0.30 ▼ | -2.22 | 13,500 | 13,900 | 13,000 | 139,810 | 1,845,492,000 |
| 07/04/2009 | 13,500 | 0.50 ▲ | 3.85 | 13,500 | 13,600 | 13,000 | 416,970 | 5,629,095,000 |
| 03/04/2009 | 13,000 | 0.60 ▲ | 4.84 | 13,000 | 13,000 | 13,000 | 433,590 | 5,636,670,000 |
| 02/04/2009 | 12,400 | 0.10 ▲ | 0.81 | 12,700 | 12,700 | 11,700 | 70,520 | 874,448,000 |
| 01/04/2009 | 12,300 | 0.30 ▲ | 2.50 | 12,200 | 12,300 | 11,900 | 95,390 | 1,173,297,000 |
| 31/03/2009 | 12,000 | 0.00 ■■ | 0.00 | 11,600 | 12,000 | 11,600 | 46,870 | 562,440,000 |
| 30/03/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 60,430 | 725,160,000 |
| 27/03/2009 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 85,840 | 1,030,080,000 |
| 26/03/2009 | 12,000 | -0.30 ▼ | -2.44 | 12,200 | 12,200 | 12,000 | 121,920 | 1,463,040,000 |
| 25/03/2009 | 12,300 | 0.00 ■■ | 0.00 | 11,900 | 12,400 | 11,800 | 83,060 | 1,021,638,000 |
| 24/03/2009 | 12,300 | 0.30 ▲ | 2.50 | 12,500 | 12,500 | 12,000 | 100,780 | 1,239,594,000 |
| 23/03/2009 | 12,000 | -0.40 ▼ | -3.23 | 12,500 | 12,500 | 11,900 | 95,040 | 1,140,480,000 |
| 20/03/2009 | 12,400 | 0.40 ▲ | 3.33 | 11,700 | 12,400 | 11,500 | 128,960 | 1,599,104,000 |
| 19/03/2009 | 12,000 | -0.40 ▼ | -3.23 | 12,100 | 12,200 | 11,800 | 213,770 | 2,565,240,000 |
| 18/03/2009 | 12,400 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,400 | 129,830 | 1,609,892,000 |
| 17/03/2009 | 12,400 | 0.10 ▲ | 0.81 | 12,400 | 12,600 | 12,300 | 141,660 | 1,756,584,000 |
| 16/03/2009 | 12,300 | -0.20 ▼ | -1.60 | 12,300 | 12,500 | 12,000 | 111,160 | 1,367,268,000 |
| 13/03/2009 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 13,100 | 12,000 | 207,930 | 2,599,125,000 |
| 12/03/2009 | 12,500 | 0.30 ▲ | 2.46 | 11,900 | 12,600 | 11,600 | 177,240 | 2,215,500,000 |
| 11/03/2009 | 12,200 | 0.50 ▲ | 4.27 | 12,100 | 12,200 | 12,000 | 160,800 | 1,961,760,000 |
| 10/03/2009 | 11,700 | 0.40 ▲ | 3.54 | 11,400 | 11,800 | 11,000 | 149,570 | 1,749,969,000 |
| 09/03/2009 | 11,300 | 0.50 ▲ | 4.63 | 11,100 | 11,300 | 11,000 | 171,140 | 1,933,882,000 |
| 06/03/2009 | 10,800 | 0.50 ▲ | 4.85 | 10,200 | 10,800 | 10,200 | 189,740 | 2,049,192,000 |
| 05/03/2009 | 10,300 | 0.40 ▲ | 4.04 | 10,300 | 10,300 | 10,100 | 151,370 | 1,559,111,000 |
| 04/03/2009 | 9,900 | 0.40 ▲ | 4.21 | 9,600 | 9,900 | 9,400 | 125,240 | 1,239,876,000 |
| 03/03/2009 | 9,500 | 0.30 ▲ | 3.26 | 9,400 | 9,500 | 9,300 | 66,050 | 627,475,000 |
| 02/03/2009 | 9,200 | 0.40 ▲ | 4.55 | 9,000 | 9,200 | 9,000 | 158,580 | 1,458,936,000 |
| 27/02/2009 | 8,800 | 0.40 ▲ | 4.76 | 8,700 | 8,800 | 8,500 | 143,570 | 1,263,416,000 |
| 26/02/2009 | 8,400 | 0.40 ▲ | 5.00 | 8,000 | 8,400 | 7,800 | 111,150 | 933,660,000 |
| 25/02/2009 | 8,000 | 0.30 ▲ | 3.90 | 7,900 | 8,000 | 7,900 | 37,620 | 300,960,000 |
| 24/02/2009 | 7,700 | -0.40 ▼ | -4.94 | 7,800 | 7,900 | 7,700 | 74,740 | 575,498,000 |
| 23/02/2009 | 8,100 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,700 | 80,300 | 650,430,000 |
| 20/02/2009 | 8,100 | 0.30 ▲ | 3.85 | 7,500 | 8,100 | 7,500 | 68,420 | 554,202,000 |
| 19/02/2009 | 7,800 | -0.40 ▼ | -4.88 | 7,800 | 8,200 | 7,800 | 100,940 | 787,332,000 |
| 18/02/2009 | 8,200 | -0.40 ▼ | -4.65 | 8,200 | 8,200 | 8,200 | 15,770 | 129,314,000 |
| 17/02/2009 | 8,600 | -0.40 ▼ | -4.44 | 8,600 | 8,600 | 8,600 | 52,850 | 454,510,000 |
| 16/02/2009 | 9,000 | -0.30 ▼ | -3.23 | 9,100 | 9,400 | 9,000 | 42,490 | 382,410,000 |
| 13/02/2009 | 9,300 | -0.40 ▼ | -4.12 | 9,300 | 9,400 | 9,300 | 69,190 | 643,467,000 |
| 12/02/2009 | 9,700 | -0.50 ▼ | -4.90 | 9,700 | 10,600 | 9,700 | 160,020 | 1,552,194,000 |
| 11/02/2009 | 10,200 | -0.50 ▼ | -4.67 | 10,200 | 10,200 | 10,200 | 3,920 | 39,984,000 |
| 10/02/2009 | 10,700 | -0.50 ▼ | -4.46 | 10,700 | 10,800 | 10,700 | 48,790 | 522,053,000 |
| 09/02/2009 | 11,200 | -0.20 ▼ | -1.75 | 11,400 | 11,400 | 11,200 | 34,070 | 381,584,000 |
| 06/02/2009 | 11,400 | 0.40 ▲ | 3.64 | 10,800 | 11,400 | 10,500 | 75,410 | 859,674,000 |
| 05/02/2009 | 11,000 | -0.50 ▼ | -4.35 | 11,700 | 11,700 | 11,000 | 29,420 | 323,620,000 |
| 04/02/2009 | 11,500 | -0.60 ▼ | -4.96 | 11,700 | 12,300 | 11,500 | 50,210 | 577,415,000 |
| 03/02/2009 | 12,100 | -0.60 ▼ | -4.72 | 12,400 | 12,400 | 12,100 | 27,620 | 334,202,000 |
| 02/02/2009 | 12,700 | -0.20 ▼ | -1.55 | 12,900 | 13,000 | 12,700 | 18,180 | 230,886,000 |
| 23/01/2009 | 12,900 | 0.00 ■■ | 0.00 | 12,800 | 13,000 | 12,800 | 20,170 | 260,193,000 |
| 22/01/2009 | 12,900 | 0.00 ■■ | 0.00 | 12,700 | 12,900 | 12,700 | 27,190 | 350,751,000 |
| 21/01/2009 | 12,900 | 0.10 ▲ | 0.78 | 12,700 | 12,900 | 12,600 | 10,220 | 131,838,000 |
| 20/01/2009 | 12,800 | -0.20 ▼ | -1.54 | 12,800 | 12,800 | 12,600 | 43,330 | 554,624,000 |
| 19/01/2009 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,000 | 12,700 | 26,040 | 338,520,000 |
| 16/01/2009 | 12,900 | -0.10 ▼ | -0.77 | 12,900 | 13,000 | 12,800 | 70,090 | 904,161,000 |
| 15/01/2009 | 13,000 | -0.40 ▼ | -2.99 | 13,400 | 13,400 | 13,000 | 74,210 | 964,730,000 |
| 14/01/2009 | 13,400 | 0.00 ■■ | 0.00 | 13,700 | 13,700 | 13,300 | 13,680 | 183,312,000 |
| 13/01/2009 | 13,400 | -0.30 ▼ | -2.19 | 13,600 | 13,600 | 13,400 | 27,260 | 365,284,000 |
| 12/01/2009 | 13,700 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,700 | 1,470 | 20,139,000 |
| 09/01/2009 | 13,800 | -0.10 ▼ | -0.72 | 13,700 | 13,900 | 13,600 | 9,040 | 124,752,000 |
| 08/01/2009 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,500 | 43,480 | 604,372,000 |
| 07/01/2009 | 14,000 | 0.20 ▲ | 1.45 | 13,900 | 14,300 | 13,900 | 88,210 | 1,234,940,000 |
| 06/01/2009 | 13,800 | 0.30 ▲ | 2.22 | 13,600 | 13,800 | 13,500 | 23,180 | 319,884,000 |
| 05/01/2009 | 13,500 | 0.10 ▲ | 0.75 | 13,500 | 13,500 | 13,300 | 17,170 | 231,795,000 |
| 02/01/2009 | 13,400 | 0.20 ▲ | 1.52 | 13,200 | 13,400 | 13,200 | 23,370 | 313,158,000 |
| 31/12/2008 | 13,200 | -0.20 ▼ | -1.49 | 13,400 | 13,600 | 13,200 | 23,270 | 307,164,000 |
| 30/12/2008 | 13,400 | 0.20 ▲ | 1.52 | 13,100 | 13,500 | 13,000 | 67,510 | 904,634,000 |
| 29/12/2008 | 13,200 | -0.10 ▼ | -0.75 | 13,000 | 13,400 | 13,000 | 19,460 | 256,872,000 |
| 26/12/2008 | 13,300 | 0.20 ▲ | 1.53 | 12,900 | 13,300 | 12,900 | 15,000 | 199,500,000 |
| 25/12/2008 | 13,100 | -0.30 ▼ | -2.24 | 13,300 | 13,500 | 13,000 | 53,400 | 699,540,000 |
| 24/12/2008 | 13,400 | -0.40 ▼ | -2.90 | 13,500 | 13,800 | 13,400 | 30,280 | 405,752,000 |
| 23/12/2008 | 13,800 | -0.20 ▼ | -1.43 | 13,500 | 13,800 | 13,500 | 22,990 | 317,262,000 |
| 22/12/2008 | 14,000 | 0.20 ▲ | 1.45 | 14,200 | 14,200 | 13,800 | 23,610 | 330,540,000 |
| 19/12/2008 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 14,000 | 13,700 | 19,870 | 274,206,000 |
| 18/12/2008 | 13,700 | -0.30 ▼ | -2.14 | 13,800 | 14,200 | 13,700 | 15,000 | 205,500,000 |
| 17/12/2008 | 14,000 | 0.20 ▲ | 1.45 | 13,700 | 14,000 | 13,700 | 13,660 | 191,240,000 |
| 16/12/2008 | 13,800 | -0.70 ▼ | -4.83 | 14,000 | 14,200 | 13,800 | 39,590 | 546,342,000 |
| 15/12/2008 | 14,500 | 0.10 ▲ | 0.69 | 14,700 | 14,700 | 14,300 | 29,890 | 433,405,000 |
| 12/12/2008 | 14,400 | 0.60 ▲ | 4.35 | 14,000 | 14,400 | 13,900 | 72,560 | 1,044,864,000 |
| 11/12/2008 | 13,800 | -0.20 ▼ | -1.43 | 13,500 | 14,000 | 13,400 | 14,990 | 206,862,000 |
| 10/12/2008 | 14,000 | -0.70 ▼ | -4.76 | 14,200 | 14,200 | 14,000 | 22,900 | 320,600,000 |
| 09/12/2008 | 14,700 | 0.10 ▲ | 0.68 | 14,100 | 14,900 | 14,000 | 33,290 | 489,363,000 |
| 08/12/2008 | 14,600 | -0.70 ▼ | -4.58 | 14,600 | 14,900 | 14,600 | 19,730 | 288,058,000 |
| 05/12/2008 | 15,300 | -0.40 ▼ | -2.55 | 15,000 | 15,600 | 15,000 | 34,080 | 521,424,000 |
| 04/12/2008 | 15,700 | 0.40 ▲ | 2.61 | 16,000 | 16,000 | 15,700 | 27,310 | 428,767,000 |
| 03/12/2008 | 17,600 | -0.50 ▼ | -2.76 | 17,800 | 18,400 | 17,500 | 50,060 | 881,056,000 |
| 02/12/2008 | 18,100 | -0.90 ▼ | -4.74 | 18,200 | 18,500 | 18,100 | 31,850 | 576,485,000 |
| 01/12/2008 | 19,000 | 0.10 ▲ | 0.53 | 19,300 | 19,300 | 18,300 | 22,160 | 421,040,000 |
| 28/11/2008 | 18,900 | 0.90 ▲ | 5.00 | 18,500 | 18,900 | 18,500 | 17,010 | 321,489,000 |
| 27/11/2008 | 18,000 | -0.90 ▼ | -4.76 | 18,500 | 18,900 | 18,000 | 28,390 | 511,020,000 |
| 26/11/2008 | 18,900 | -0.90 ▼ | -4.55 | 19,800 | 19,800 | 18,900 | 29,240 | 552,636,000 |
| 25/11/2008 | 19,800 | 0.10 ▲ | 0.51 | 19,900 | 19,900 | 19,600 | 34,660 | 686,268,000 |
| 24/11/2008 | 19,700 | 0.10 ▲ | 0.51 | 19,500 | 19,700 | 18,800 | 23,270 | 458,419,000 |
| 21/11/2008 | 19,600 | 0.00 ■■ | 0.00 | 18,900 | 19,600 | 18,700 | 32,150 | 630,140,000 |
| 20/11/2008 | 19,600 | -0.70 ▼ | -3.45 | 19,500 | 19,600 | 19,300 | 69,020 | 1,352,792,000 |
| 19/11/2008 | 20,300 | -0.40 ▼ | -1.93 | 20,900 | 20,900 | 20,300 | 40,400 | 820,120,000 |
| 18/11/2008 | 20,700 | -0.30 ▼ | -1.43 | 21,000 | 21,000 | 20,500 | 26,340 | 545,238,000 |
| 17/11/2008 | 21,000 | -0.70 ▼ | -3.23 | 21,200 | 22,000 | 20,900 | 31,040 | 651,840,000 |
| 14/11/2008 | 21,700 | 0.10 ▲ | 0.46 | 22,200 | 22,200 | 21,600 | 42,600 | 924,420,000 |
| 13/11/2008 | 21,600 | 0.20 ▲ | 0.93 | 21,000 | 21,600 | 20,900 | 25,110 | 542,376,000 |
| 12/11/2008 | 21,400 | 0.00 ■■ | 0.00 | 20,600 | 21,400 | 20,600 | 34,420 | 736,588,000 |
| 11/11/2008 | 21,400 | -0.30 ▼ | -1.38 | 21,000 | 21,400 | 20,700 | 68,390 | 1,463,546,000 |
| 10/11/2008 | 21,700 | 0.20 ▲ | 0.93 | 22,000 | 22,300 | 21,500 | 48,200 | 1,045,940,000 |
| 07/11/2008 | 21,500 | -0.70 ▼ | -3.15 | 21,300 | 22,000 | 21,100 | 86,600 | 1,861,900,000 |
| 06/11/2008 | 22,200 | -0.90 ▼ | -3.90 | 22,200 | 23,500 | 22,000 | 92,200 | 2,046,840,000 |
| 05/11/2008 | 23,100 | 1.10 ▲ | 5.00 | 22,900 | 23,100 | 22,500 | 139,560 | 3,223,836,000 |
| 04/11/2008 | 22,000 | 1.00 ▲ | 4.76 | 21,000 | 22,000 | 20,800 | 75,950 | 1,670,900,000 |
| 03/11/2008 | 21,000 | -0.80 ▼ | -3.67 | 20,900 | 21,500 | 20,800 | 59,240 | 1,244,040,000 |
| 31/10/2008 | 21,800 | 0.10 ▲ | 0.46 | 21,700 | 21,900 | 21,700 | 69,580 | 1,516,844,000 |
| 30/10/2008 | 21,700 | 0.00 ■■ | 0.00 | 21,000 | 21,800 | 20,800 | 53,550 | 1,162,035,000 |
| 29/10/2008 | 21,700 | 1.00 ▲ | 4.83 | 21,700 | 21,700 | 20,000 | 104,550 | 2,268,735,000 |
| 28/10/2008 | 20,700 | 0.00 ■■ | 0.00 | 19,700 | 21,600 | 19,700 | 77,570 | 1,605,699,000 |
| 27/10/2008 | 20,700 | -1.00 ▼ | -4.61 | 20,700 | 20,700 | 20,700 | 9,920 | 205,344,000 |
| 24/10/2008 | 21,700 | -1.10 ▼ | -4.82 | 21,900 | 23,000 | 21,700 | 81,250 | 1,763,125,000 |
| 23/10/2008 | 22,800 | -1.10 ▼ | -4.60 | 22,800 | 22,800 | 22,800 | 30,990 | 706,572,000 |
| 22/10/2008 | 23,900 | 0.00 ■■ | 0.00 | 23,100 | 23,900 | 23,100 | 35,540 | 849,406,000 |
| 21/10/2008 | 23,900 | 1.10 ▲ | 4.82 | 23,200 | 23,900 | 22,700 | 107,530 | 2,569,967,000 |
| 20/10/2008 | 22,800 | -0.70 ▼ | -2.98 | 23,300 | 23,300 | 22,500 | 54,740 | 1,248,072,000 |
| 17/10/2008 | 23,500 | 0.80 ▲ | 3.52 | 22,700 | 23,500 | 22,500 | 66,010 | 1,551,235,000 |
| 16/10/2008 | 22,700 | -0.50 ▼ | -2.16 | 22,100 | 23,200 | 22,100 | 83,030 | 1,884,781,000 |
| 15/10/2008 | 23,200 | 1.10 ▲ | 4.98 | 23,200 | 23,200 | 22,100 | 154,260 | 3,578,832,000 |
| 14/10/2008 | 22,100 | 1.00 ▲ | 4.74 | 22,100 | 22,100 | 22,100 | 20,190 | 446,199,000 |
| 13/10/2008 | 21,100 | -1.10 ▼ | -4.95 | 22,100 | 22,300 | 21,100 | 137,640 | 2,904,204,000 |
| 10/10/2008 | 22,200 | -1.10 ▼ | -4.72 | 22,200 | 22,500 | 22,200 | 93,540 | 2,076,588,000 |
| 09/10/2008 | 23,300 | 0.00 ■■ | 0.00 | 22,200 | 24,200 | 22,200 | 95,540 | 2,226,082,000 |
| 08/10/2008 | 23,300 | -1.20 ▼ | -4.90 | 23,300 | 24,000 | 23,300 | 119,000 | 2,772,700,000 |
| 07/10/2008 | 24,500 | -1.20 ▼ | -4.67 | 24,500 | 24,500 | 24,500 | 60,560 | 1,483,720,000 |
| 06/10/2008 | 25,700 | -1.30 ▼ | -4.81 | 26,500 | 26,500 | 25,700 | 110,100 | 2,829,570,000 |
| 03/10/2008 | 27,000 | -0.50 ▼ | -1.82 | 26,500 | 27,500 | 26,500 | 37,820 | 1,021,140,000 |
| 02/10/2008 | 27,500 | 1.10 ▲ | 4.17 | 27,000 | 27,500 | 26,500 | 71,450 | 1,964,875,000 |
| 01/10/2008 | 26,400 | 0.70 ▲ | 2.72 | 26,500 | 26,500 | 25,000 | 62,650 | 1,653,960,000 |
| 30/09/2008 | 25,700 | -1.30 ▼ | -4.81 | 25,700 | 25,700 | 25,700 | 29,880 | 767,916,000 |
| 29/09/2008 | 27,000 | -1.00 ▼ | -3.57 | 26,600 | 28,000 | 26,600 | 116,250 | 3,138,750,000 |
| 26/09/2008 | 28,000 | 0.70 ▲ | 2.56 | 28,600 | 28,600 | 27,300 | 102,990 | 2,883,720,000 |
| 25/09/2008 | 27,300 | 1.30 ▲ | 5.00 | 26,000 | 27,300 | 26,000 | 85,910 | 2,345,343,000 |
| 24/09/2008 | 26,000 | -0.50 ▼ | -1.89 | 27,000 | 27,000 | 26,000 | 69,510 | 1,807,260,000 |
| 23/09/2008 | 26,500 | 0.00 ■■ | 0.00 | 25,500 | 27,700 | 25,500 | 253,540 | 6,718,810,000 |
| 22/09/2008 | 26,500 | 1.20 ▲ | 4.74 | 26,500 | 26,500 | 26,500 | 6,060 | 160,590,000 |
| 19/09/2008 | 25,300 | 1.20 ▲ | 4.98 | 25,300 | 25,300 | 25,200 | 118,590 | 3,000,327,000 |
| 18/09/2008 | 24,100 | -1.20 ▼ | -4.74 | 24,100 | 24,100 | 24,100 | 44,360 | 1,069,076,000 |
| 17/09/2008 | 25,300 | -1.30 ▼ | -4.89 | 25,300 | 25,400 | 25,300 | 95,780 | 2,423,234,000 |
| 16/09/2008 | 26,600 | -1.40 ▼ | -5.00 | 27,000 | 27,000 | 26,600 | 131,060 | 3,486,196,000 |
| 15/09/2008 | 28,000 | 0.30 ▲ | 1.08 | 28,500 | 29,000 | 27,000 | 142,830 | 3,999,240,000 |
| 12/09/2008 | 27,700 | -1.40 ▼ | -4.81 | 27,700 | 27,800 | 27,700 | 96,160 | 2,663,632,000 |
| 11/09/2008 | 29,100 | -1.50 ▼ | -4.90 | 29,600 | 30,000 | 29,100 | 117,640 | 3,423,324,000 |
| 10/09/2008 | 30,600 | -1.60 ▼ | -4.97 | 33,000 | 33,000 | 30,600 | 182,230 | 5,576,238,000 |
| 09/09/2008 | 32,200 | 0.20 ▲ | 0.63 | 33,600 | 33,600 | 31,300 | 293,360 | 9,446,192,000 |
| 08/09/2008 | 32,000 | 0.00 ■■ | 0.00 | 30,400 | 32,500 | 30,400 | 158,960 | 5,086,720,000 |
| 05/09/2008 | 32,000 | -1.60 ▼ | -4.76 | 33,000 | 33,000 | 32,000 | 111,230 | 3,559,360,000 |
| 04/09/2008 | 33,600 | 0.60 ▲ | 1.82 | 31,600 | 33,600 | 31,400 | 250,830 | 8,427,888,000 |
| 03/09/2008 | 33,000 | 1.50 ▲ | 4.76 | 33,000 | 33,000 | 32,500 | 202,940 | 6,697,020,000 |
| 29/08/2008 | 31,500 | -1.60 ▼ | -4.83 | 31,500 | 31,500 | 31,500 | 131,180 | 4,132,170,000 |
| 28/08/2008 | 33,100 | -1.70 ▼ | -4.89 | 33,200 | 33,400 | 33,100 | 328,960 | 10,888,576,000 |
| 27/08/2008 | 34,800 | 1.60 ▲ | 4.82 | 34,800 | 34,800 | 34,800 | 52,610 | 1,830,828,000 |
| 26/08/2008 | 33,200 | 1.50 ▲ | 4.73 | 33,200 | 33,200 | 33,200 | 32,840 | 1,090,288,000 |
| 25/08/2008 | 31,700 | 1.50 ▲ | 4.97 | 31,700 | 31,700 | 31,700 | 82,060 | 2,601,302,000 |
| 22/08/2008 | 30,200 | 1.40 ▲ | 4.86 | 30,100 | 30,200 | 28,000 | 255,150 | 7,705,530,000 |
| 21/08/2008 | 28,800 | 1.30 ▲ | 4.73 | 28,600 | 28,800 | 27,700 | 199,740 | 5,752,512,000 |
| 20/08/2008 | 27,500 | -0.90 ▼ | -3.17 | 27,000 | 29,500 | 27,000 | 212,310 | 5,838,525,000 |
| 19/08/2008 | 28,400 | -0.20 ▼ | -0.70 | 30,000 | 30,000 | 28,200 | 350,000 | 9,940,000,000 |
| 18/08/2008 | 28,600 | 1.30 ▲ | 4.76 | 28,600 | 28,600 | 28,200 | 145,780 | 4,169,308,000 |
| 15/08/2008 | 27,300 | 0.70 ▲ | 2.63 | 27,300 | 27,300 | 27,300 | 11,820 | 322,686,000 |
| 14/08/2008 | 26,600 | 0.70 ▲ | 2.70 | 26,600 | 26,600 | 26,500 | 142,790 | 3,798,214,000 |
| 13/08/2008 | 25,900 | 0.70 ▲ | 2.78 | 25,700 | 25,900 | 24,600 | 223,160 | 5,779,844,000 |
| 12/08/2008 | 25,200 | 0.70 ▲ | 2.86 | 25,200 | 25,200 | 24,500 | 182,430 | 4,597,236,000 |
| 11/08/2008 | 24,500 | 0.70 ▲ | 2.94 | 24,500 | 24,500 | 24,500 | 22,550 | 552,475,000 |
| 08/08/2008 | 23,800 | 0.60 ▲ | 2.59 | 23,800 | 23,800 | 23,200 | 139,110 | 3,310,818,000 |
| 07/08/2008 | 23,200 | -0.70 ▼ | -2.93 | 24,500 | 24,500 | 23,200 | 191,850 | 4,450,920,000 |
| 06/08/2008 | 23,900 | -0.70 ▼ | -2.85 | 23,900 | 25,300 | 23,900 | 262,490 | 6,273,511,000 |
| 05/08/2008 | 24,600 | -0.70 ▼ | -2.77 | 24,600 | 24,600 | 24,600 | 4,390 | 107,994,000 |
| 04/08/2008 | 25,300 | -0.70 ▼ | -2.69 | 25,300 | 25,300 | 25,300 | 6,950 | 175,835,000 |
| 01/08/2008 | 26,000 | -0.80 ▼ | -2.99 | 26,000 | 26,000 | 26,000 | 40,030 | 1,040,780,000 |
| 31/07/2008 | 26,800 | -0.80 ▼ | -2.90 | 26,800 | 26,800 | 26,800 | 20,720 | 555,296,000 |
| 30/07/2008 | 27,600 | -0.80 ▼ | -2.82 | 27,900 | 28,200 | 27,600 | 150,590 | 4,156,284,000 |
| 29/07/2008 | 28,400 | 0.70 ▲ | 2.53 | 28,500 | 28,500 | 27,700 | 209,590 | 5,952,356,000 |
| 28/07/2008 | 27,700 | 0.50 ▲ | 1.84 | 26,400 | 28,000 | 26,400 | 305,030 | 8,449,331,000 |
| 25/07/2008 | 27,200 | -0.80 ▼ | -2.86 | 27,200 | 27,200 | 27,200 | 4,160 | 113,152,000 |
| 24/07/2008 | 28,000 | -0.80 ▼ | -2.78 | 28,800 | 28,800 | 28,000 | 28,350 | 793,800,000 |
| 23/07/2008 | 28,800 | -0.80 ▼ | -2.70 | 28,800 | 28,800 | 28,800 | 1,540 | 44,352,000 |
| 22/07/2008 | 29,600 | -0.90 ▼ | -2.95 | 29,600 | 29,600 | 29,600 | 510 | 15,096,000 |
| 21/07/2008 | 30,500 | -0.90 ▼ | -2.87 | 30,500 | 30,500 | 30,500 | 16,390 | 499,895,000 |
| 18/07/2008 | 31,400 | -0.90 ▼ | -2.79 | 31,400 | 32,900 | 31,400 | 307,410 | 9,652,674,000 |
| 17/07/2008 | 32,300 | 0.90 ▲ | 2.87 | 32,300 | 32,300 | 32,300 | 64,780 | 2,092,394,000 |
| 16/07/2008 | 31,400 | 0.90 ▲ | 2.95 | 29,600 | 31,400 | 29,600 | 376,770 | 11,830,578,000 |
| 15/07/2008 | 30,500 | 0.80 ▲ | 2.69 | 30,500 | 30,500 | 30,500 | 13,000 | 396,500,000 |
| 14/07/2008 | 29,700 | 0.80 ▲ | 2.77 | 29,700 | 29,700 | 29,700 | 34,430 | 1,022,571,000 |
| 11/07/2008 | 28,900 | 0.80 ▲ | 2.85 | 28,900 | 28,900 | 28,900 | 37,500 | 1,083,750,000 |
| 10/07/2008 | 28,100 | 0.80 ▲ | 2.93 | 27,800 | 28,100 | 27,300 | 191,560 | 5,382,836,000 |
| 09/07/2008 | 27,300 | 0.70 ▲ | 2.63 | 27,300 | 27,300 | 26,800 | 255,710 | 6,980,883,000 |
| 08/07/2008 | 26,600 | 0.70 ▲ | 2.70 | 25,200 | 26,600 | 25,200 | 160,510 | 4,269,566,000 |
| 07/07/2008 | 25,900 | -0.80 ▼ | -3.00 | 27,500 | 27,500 | 25,900 | 344,580 | 8,924,622,000 |
| 04/07/2008 | 26,700 | 0.70 ▲ | 2.69 | 26,700 | 26,700 | 26,700 | 66,400 | 1,772,880,000 |
| 03/07/2008 | 26,000 | 0.70 ▲ | 2.77 | 25,500 | 26,000 | 25,500 | 132,730 | 3,450,980,000 |
| 02/07/2008 | 25,300 | 0.70 ▲ | 2.85 | 25,300 | 25,300 | 23,900 | 215,640 | 5,455,692,000 |
| 01/07/2008 | 24,600 | 0.70 ▲ | 2.93 | 24,400 | 24,600 | 23,900 | 168,940 | 4,155,924,000 |
| 30/06/2008 | 23,900 | 0.40 ▲ | 1.70 | 23,300 | 23,900 | 23,100 | 78,100 | 1,866,590,000 |
| 27/06/2008 | 23,500 | 0.30 ▲ | 1.29 | 22,600 | 23,500 | 22,600 | 72,570 | 1,705,395,000 |
| 26/06/2008 | 23,200 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 22,600 | 153,980 | 3,572,336,000 |
| 25/06/2008 | 23,200 | 0.60 ▲ | 2.65 | 23,000 | 23,200 | 22,800 | 138,800 | 3,220,160,000 |
| 24/06/2008 | 22,600 | 0.10 ▲ | 0.44 | 22,800 | 22,800 | 22,000 | 102,740 | 2,321,924,000 |
| 23/06/2008 | 22,500 | -0.60 ▼ | -2.60 | 22,500 | 23,500 | 22,500 | 240,630 | 5,414,175,000 |
| 20/06/2008 | 23,100 | -0.70 ▼ | -2.94 | 23,100 | 23,100 | 23,100 | 19,510 | 450,681,000 |
| 19/06/2008 | 23,800 | -0.70 ▼ | -2.86 | 23,800 | 23,800 | 23,800 | 8,600 | 204,680,000 |
| 18/06/2008 | 24,500 | -0.50 ▼ | -2.00 | 24,500 | 24,500 | 24,500 | 132,770 | 3,252,865,000 |
| 17/06/2008 | 25,000 | 0.40 ▲ | 1.63 | 25,000 | 25,000 | 25,000 | 15,890 | 397,250,000 |
| 16/06/2008 | 24,600 | 0.40 ▲ | 1.65 | 24,600 | 24,600 | 24,600 | 113,090 | 2,782,014,000 |
| 13/06/2008 | 24,200 | 0.40 ▲ | 1.68 | 23,400 | 24,200 | 23,400 | 228,210 | 5,522,682,000 |
| 12/06/2008 | 23,800 | -0.40 ▼ | -1.65 | 23,800 | 23,800 | 23,800 | 37,820 | 900,116,000 |
| 11/06/2008 | 24,200 | -0.40 ▼ | -1.63 | 24,200 | 24,200 | 24,200 | 33,060 | 800,052,000 |
| 10/06/2008 | 24,600 | -0.50 ▼ | -1.99 | 24,600 | 24,600 | 24,600 | 3,090 | 76,014,000 |
| 09/06/2008 | 25,100 | -0.50 ▼ | -1.95 | 25,100 | 25,100 | 25,100 | 2,880 | 72,288,000 |
| 06/06/2008 | 25,600 | -0.50 ▼ | -1.92 | 25,600 | 25,600 | 25,600 | 8,790 | 225,024,000 |
| 05/06/2008 | 26,100 | -0.50 ▼ | -1.88 | 26,100 | 26,100 | 26,100 | 5,960 | 155,556,000 |
| 04/06/2008 | 26,600 | -0.50 ▼ | -1.85 | 26,600 | 26,600 | 26,600 | 2,500 | 66,500,000 |
| 03/06/2008 | 27,100 | -0.50 ▼ | -1.81 | 27,100 | 27,100 | 27,100 | 1,290 | 34,959,000 |
| 02/06/2008 | 27,600 | -0.50 ▼ | -1.78 | 28,000 | 28,000 | 27,600 | 1,720 | 47,472,000 |
| 30/05/2008 | 28,100 | -0.50 ▼ | -1.75 | 28,100 | 28,100 | 28,100 | 10,090 | 283,529,000 |
| 29/05/2008 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,600 | 0 | 0 |
| 28/05/2008 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,600 | 0 | 0 |
| 27/05/2008 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,600 | 0 | 0 |
| 26/05/2008 | 28,600 | -0.50 ▼ | -1.72 | 28,600 | 28,600 | 28,600 | 1,510 | 43,186,000 |
| 23/05/2008 | 29,100 | -0.50 ▼ | -1.69 | 29,100 | 29,100 | 29,100 | 5,890 | 171,399,000 |
| 22/05/2008 | 29,600 | -0.60 ▼ | -1.99 | 29,600 | 29,600 | 29,600 | 6,550 | 193,880,000 |
| 21/05/2008 | 30,200 | -0.60 ▼ | -1.95 | 30,200 | 30,200 | 30,200 | 2,650 | 80,030,000 |
| 20/05/2008 | 30,800 | -0.60 ▼ | -1.91 | 30,800 | 30,800 | 30,800 | 3,420 | 105,336,000 |
| 19/05/2008 | 31,400 | -0.60 ▼ | -1.88 | 31,400 | 31,400 | 31,400 | 10,620 | 333,468,000 |
| 16/05/2008 | 32,000 | -0.60 ▼ | -1.84 | 32,000 | 32,000 | 32,000 | 33,380 | 1,068,160,000 |
| 15/05/2008 | 32,600 | -0.60 ▼ | -1.81 | 32,600 | 32,600 | 32,600 | 1,890 | 61,614,000 |
| 14/05/2008 | 33,200 | -0.60 ▼ | -1.78 | 33,200 | 33,200 | 33,200 | 1,560 | 51,792,000 |
| 13/05/2008 | 33,800 | -0.60 ▼ | -1.74 | 33,800 | 33,800 | 33,800 | 8,910 | 301,158,000 |
| 12/05/2008 | 34,400 | -0.70 ▼ | -1.99 | 34,400 | 34,400 | 34,400 | 2,410 | 82,904,000 |
| 09/05/2008 | 35,100 | -0.70 ▼ | -1.96 | 35,100 | 35,100 | 35,100 | 4,290 | 150,579,000 |
| 08/05/2008 | 35,800 | -0.70 ▼ | -1.92 | 35,800 | 35,800 | 35,800 | 10,720 | 383,776,000 |
| 07/05/2008 | 36,500 | -0.70 ▼ | -1.88 | 36,500 | 36,500 | 36,500 | 8,020 | 292,730,000 |
| 06/05/2008 | 37,200 | -0.70 ▼ | -1.85 | 37,200 | 37,200 | 37,200 | 3,230 | 120,156,000 |
| 05/05/2008 | 37,900 | -0.70 ▼ | -1.81 | 38,000 | 38,000 | 37,900 | 6,450 | 244,455,000 |
| 29/04/2008 | 38,600 | -0.70 ▼ | -1.78 | 38,600 | 38,600 | 38,600 | 81,160 | 3,132,776,000 |
| 28/04/2008 | 39,300 | -0.80 ▼ | -2.00 | 39,300 | 39,300 | 39,300 | 24,990 | 982,107,000 |
| 25/04/2008 | 40,100 | -0.80 ▼ | -1.96 | 40,100 | 40,100 | 40,100 | 10,120 | 405,812,000 |
| 24/04/2008 | 40,900 | -0.80 ▼ | -1.92 | 40,900 | 41,000 | 40,900 | 92,770 | 3,794,293,000 |
| 23/04/2008 | 41,700 | -0.80 ▼ | -1.88 | 41,700 | 41,700 | 41,700 | 4,090 | 170,553,000 |
| 22/04/2008 | 42,500 | -0.80 ▼ | -1.85 | 42,500 | 42,500 | 42,500 | 7,710 | 327,675,000 |
| 21/04/2008 | 43,300 | -0.80 ▼ | -1.81 | 43,300 | 43,300 | 43,300 | 18,670 | 808,411,000 |
| 18/04/2008 | 44,100 | -0.80 ▼ | -1.78 | 44,200 | 44,200 | 44,100 | 134,670 | 5,938,947,000 |
| 17/04/2008 | 44,900 | 0.80 ▲ | 1.81 | 43,300 | 44,900 | 43,300 | 140,600 | 6,312,940,000 |
| 16/04/2008 | 44,100 | -0.90 ▼ | -2.00 | 44,100 | 44,100 | 44,100 | 11,250 | 496,125,000 |
| 11/04/2008 | 45,000 | -0.90 ▼ | -1.96 | 45,000 | 45,000 | 45,000 | 9,200 | 414,000,000 |
| 10/04/2008 | 45,900 | -0.90 ▼ | -1.92 | 45,900 | 45,900 | 45,900 | 13,330 | 611,847,000 |
| 09/04/2008 | 46,800 | -0.90 ▼ | -1.89 | 47,700 | 47,700 | 46,800 | 178,330 | 8,345,844,000 |
| 08/04/2008 | 47,700 | 0.90 ▲ | 1.92 | 47,700 | 47,700 | 45,900 | 298,580 | 14,242,266,000 |
| 07/04/2008 | 46,800 | 0.90 ▲ | 1.96 | 46,800 | 46,800 | 46,800 | 2,340 | 109,512,000 |
| 04/04/2008 | 45,900 | 0.40 ▲ | 0.88 | 45,900 | 45,900 | 45,900 | 10,210 | 468,639,000 |
| 03/04/2008 | 45,500 | 0.40 ▲ | 0.89 | 45,100 | 45,500 | 45,100 | 420 | 19,110,000 |
| 02/04/2008 | 45,100 | 0.40 ▲ | 0.89 | 45,100 | 45,100 | 45,100 | 1,750 | 78,925,000 |
| 01/04/2008 | 44,700 | 0.40 ▲ | 0.90 | 44,700 | 44,700 | 44,700 | 5,330 | 238,251,000 |
| 31/03/2008 | 44,300 | 0.40 ▲ | 0.91 | 44,300 | 44,300 | 44,300 | 7,590 | 336,237,000 |
| 28/03/2008 | 43,900 | 0.40 ▲ | 0.92 | 43,900 | 43,900 | 43,900 | 1,400 | 61,460,000 |
| 27/03/2008 | 43,500 | 0.40 ▲ | 0.93 | 43,500 | 43,500 | 43,500 | 31,270 | 1,360,245,000 |
| 26/03/2008 | 43,100 | -1.60 ▼ | -3.58 | 42,500 | 45,900 | 42,500 | 329,410 | 14,197,571,000 |
| 25/03/2008 | 44,700 | -2.30 ▼ | -4.89 | 44,700 | 44,700 | 44,700 | 14,030 | 627,141,000 |
| 24/03/2008 | 47,000 | -2.40 ▼ | -4.86 | 47,000 | 47,000 | 47,000 | 26,220 | 1,232,340,000 |
| 21/03/2008 | 49,400 | -2.60 ▼ | -5.00 | 49,800 | 50,000 | 49,400 | 114,060 | 5,634,564,000 |
| 20/03/2008 | 52,000 | -2.50 ▼ | -4.59 | 55,000 | 55,500 | 52,000 | 189,860 | 9,872,720,000 |
| 19/03/2008 | 54,500 | -2.50 ▼ | -4.39 | 57,000 | 59,500 | 54,500 | 371,800 | 20,263,100,000 |
| 18/03/2008 | 57,000 | -2.50 ▼ | -4.20 | 57,000 | 57,000 | 57,000 | 28,490 | 1,623,930,000 |
| 17/03/2008 | 59,500 | -3.00 ▼ | -4.80 | 60,000 | 61,000 | 59,500 | 105,150 | 6,256,425,000 |
| 14/03/2008 | 62,500 | 0.00 ■■ | 0.00 | 62,000 | 63,000 | 61,500 | 76,150 | 4,759,375,000 |
| 13/03/2008 | 62,500 | 1.00 ▲ | 1.63 | 63,500 | 63,500 | 62,000 | 97,400 | 6,087,500,000 |
| 12/03/2008 | 61,500 | 1.50 ▲ | 2.50 | 60,000 | 63,000 | 60,000 | 156,990 | 9,654,885,000 |
| 11/03/2008 | 60,000 | -2.50 ▼ | -4.00 | 61,500 | 62,000 | 60,000 | 184,860 | 11,091,600,000 |
| 10/03/2008 | 62,500 | 1.50 ▲ | 2.46 | 64,000 | 64,000 | 62,000 | 499,240 | 31,202,500,000 |
| 07/03/2008 | 61,000 | 2.50 ▲ | 4.27 | 61,000 | 61,000 | 61,000 | 58,630 | 3,576,430,000 |
| 06/03/2008 | 58,500 | 2.50 ▲ | 4.46 | 58,500 | 58,500 | 58,500 | 32,470 | 1,899,495,000 |
| 05/03/2008 | 56,000 | -2.50 ▼ | -4.27 | 56,000 | 56,000 | 56,000 | 71,420 | 3,999,520,000 |
| 04/03/2008 | 58,500 | -3.00 ▼ | -4.88 | 58,500 | 58,500 | 58,500 | 47,430 | 2,774,655,000 |
| 03/03/2008 | 61,500 | -3.00 ▼ | -4.65 | 63,500 | 64,000 | 61,500 | 254,770 | 15,668,355,000 |
| 29/02/2008 | 64,500 | -2.00 ▼ | -3.01 | 66,500 | 66,500 | 64,000 | 233,810 | 15,080,745,000 |
| 28/02/2008 | 66,500 | 0.00 ■■ | 0.00 | 67,000 | 67,500 | 66,000 | 121,200 | 8,059,800,000 |
| 27/02/2008 | 66,500 | 0.00 ■■ | 0.00 | 66,500 | 69,000 | 66,500 | 153,970 | 10,239,005,000 |
| 26/02/2008 | 66,500 | -3.50 ▼ | -5.00 | 66,500 | 68,500 | 66,500 | 202,810 | 13,486,865,000 |
| 25/02/2008 | 70,000 | 3.00 ▲ | 4.48 | 69,000 | 70,000 | 68,500 | 274,780 | 19,234,600,000 |
| 22/02/2008 | 67,000 | 3.00 ▲ | 4.69 | 61,000 | 67,000 | 61,000 | 309,570 | 20,741,190,000 |
| 21/02/2008 | 64,000 | -3.00 ▼ | -4.48 | 64,500 | 65,500 | 64,000 | 140,970 | 9,022,080,000 |
| 20/02/2008 | 67,000 | -3.00 ▼ | -4.29 | 70,000 | 70,000 | 67,000 | 167,020 | 11,190,340,000 |
| 19/02/2008 | 70,000 | 0.50 ▲ | 0.72 | 69,000 | 71,000 | 69,000 | 147,810 | 10,346,700,000 |
| 18/02/2008 | 69,500 | -2.00 ▼ | -2.80 | 68,000 | 69,500 | 68,000 | 204,070 | 14,182,865,000 |
| 15/02/2008 | 71,500 | -1.00 ▼ | -1.38 | 72,500 | 72,500 | 70,500 | 113,680 | 8,128,120,000 |
| 14/02/2008 | 72,500 | 0.50 ▲ | 0.69 | 73,000 | 74,500 | 72,500 | 98,950 | 7,173,875,000 |
| 13/02/2008 | 72,000 | -3.00 ▼ | -4.00 | 73,000 | 74,000 | 72,000 | 156,730 | 11,284,560,000 |
| 12/02/2008 | 75,000 | -3.50 ▼ | -4.46 | 77,000 | 77,500 | 75,000 | 154,920 | 11,619,000,000 |
| 01/02/2008 | 78,500 | 3.50 ▲ | 4.67 | 78,000 | 78,500 | 75,500 | 293,030 | 23,002,855,000 |
| 31/01/2008 | 75,000 | 3.00 ▲ | 4.17 | 69,000 | 75,000 | 69,000 | 264,590 | 19,844,250,000 |
| 30/01/2008 | 72,000 | 3.00 ▲ | 4.35 | 72,000 | 72,000 | 72,000 | 75,070 | 5,405,040,000 |
| 29/01/2008 | 69,000 | 3.00 ▲ | 4.55 | 66,500 | 69,000 | 66,000 | 142,700 | 9,846,300,000 |
| 28/01/2008 | 66,000 | 1.00 ▲ | 1.54 | 65,000 | 66,000 | 64,000 | 91,180 | 6,017,880,000 |
| 25/01/2008 | 65,000 | 0.50 ▲ | 0.78 | 64,500 | 66,000 | 64,500 | 88,910 | 5,779,150,000 |
| 24/01/2008 | 64,500 | -1.00 ▼ | -1.53 | 68,000 | 68,000 | 64,500 | 122,360 | 7,892,220,000 |
| 23/01/2008 | 65,500 | -1.50 ▼ | -2.24 | 66,000 | 66,500 | 64,000 | 117,670 | 7,707,385,000 |
| 22/01/2008 | 67,000 | -1.00 ▼ | -1.47 | 66,000 | 67,000 | 66,000 | 102,620 | 6,875,540,000 |
| 21/01/2008 | 68,000 | -2.00 ▼ | -2.86 | 69,000 | 69,500 | 68,000 | 91,860 | 6,246,480,000 |
| 18/01/2008 | 70,000 | 2.00 ▲ | 2.94 | 68,000 | 71,000 | 67,500 | 84,080 | 5,885,600,000 |
| 17/01/2008 | 68,000 | 0.00 ■■ | 0.00 | 71,000 | 71,000 | 67,000 | 236,010 | 16,048,680,000 |
| 16/01/2008 | 68,000 | 3.00 ▲ | 4.62 | 67,000 | 68,000 | 67,000 | 139,820 | 9,507,760,000 |
| 15/01/2008 | 65,000 | -3.00 ▼ | -4.41 | 66,000 | 66,000 | 65,000 | 224,670 | 14,603,550,000 |
| 14/01/2008 | 68,000 | -3.00 ▼ | -4.23 | 69,000 | 69,000 | 68,000 | 174,360 | 11,856,480,000 |
| 11/01/2008 | 71,000 | 1.00 ▲ | 1.43 | 71,000 | 72,000 | 70,500 | 148,650 | 10,554,150,000 |
| 10/01/2008 | 70,000 | -1.50 ▼ | -2.10 | 69,000 | 70,000 | 68,000 | 201,980 | 14,138,600,000 |
| 09/01/2008 | 71,500 | -1.50 ▼ | -2.05 | 73,000 | 73,500 | 71,500 | 95,150 | 6,803,225,000 |
| 08/01/2008 | 73,000 | 0.50 ▲ | 0.69 | 74,000 | 75,000 | 73,000 | 136,380 | 9,955,740,000 |
| 07/01/2008 | 72,500 | -3.50 ▼ | -4.61 | 75,000 | 75,000 | 72,500 | 134,240 | 9,732,400,000 |
| 04/01/2008 | 76,000 | 0.00 ■■ | 0.00 | 76,000 | 77,000 | 76,000 | 52,150 | 3,963,400,000 |
| 03/01/2008 | 76,000 | -2.00 ▼ | -2.56 | 77,500 | 77,500 | 76,000 | 76,310 | 5,799,560,000 |
| 02/01/2008 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 77,500 | 41,620 | 3,246,360,000 |
| 28/12/2007 | 78,000 | 0.00 ■■ | 0.00 | 78,500 | 79,000 | 78,000 | 159,020 | 12,403,560,000 |
| 27/12/2007 | 78,000 | 0.50 ▲ | 0.65 | 78,500 | 78,500 | 77,500 | 153,430 | 11,967,540,000 |
| 26/12/2007 | 77,500 | 0.50 ▲ | 0.65 | 77,000 | 77,500 | 76,000 | 144,880 | 11,228,200,000 |
| 25/12/2007 | 77,000 | -1.50 ▼ | -1.91 | 78,000 | 78,000 | 77,000 | 111,120 | 8,556,240,000 |
| 24/12/2007 | 78,500 | 0.00 ■■ | 0.00 | 78,500 | 79,000 | 78,500 | 92,260 | 7,242,410,000 |
| 21/12/2007 | 78,500 | 1.50 ▲ | 1.95 | 77,500 | 79,000 | 77,000 | 102,800 | 8,069,800,000 |
| 20/12/2007 | 77,000 | -2.50 ▼ | -3.14 | 79,500 | 79,500 | 77,000 | 128,510 | 9,895,270,000 |
| 19/12/2007 | 79,500 | 3.50 ▲ | 4.61 | 78,000 | 79,500 | 78,000 | 204,630 | 16,268,085,000 |
| 18/12/2007 | 76,000 | 0.00 ■■ | 0.00 | 75,500 | 76,000 | 75,000 | 123,710 | 9,401,960,000 |
| 17/12/2007 | 76,000 | -3.00 ▼ | -3.80 | 78,000 | 78,500 | 76,000 | 85,570 | 6,503,320,000 |
| 14/12/2007 | 79,000 | 0.50 ▲ | 0.64 | 79,000 | 79,000 | 78,000 | 127,800 | 10,096,200,000 |
| 13/12/2007 | 78,500 | -2.50 ▼ | -3.09 | 81,000 | 81,000 | 78,500 | 133,610 | 10,488,385,000 |
| 12/12/2007 | 81,000 | 0.50 ▲ | 0.62 | 80,000 | 83,000 | 80,000 | 167,710 | 13,584,510,000 |
| 11/12/2007 | 80,500 | -2.50 ▼ | -3.01 | 81,500 | 82,500 | 80,500 | 158,540 | 12,762,470,000 |
| 10/12/2007 | 83,000 | -2.00 ▼ | -2.35 | 84,000 | 84,000 | 83,000 | 134,940 | 11,200,020,000 |
| 07/12/2007 | 85,000 | 0.00 ■■ | 0.00 | 85,500 | 86,500 | 85,000 | 172,580 | 14,669,300,000 |
| 06/12/2007 | 85,000 | 0.50 ▲ | 0.59 | 84,500 | 85,000 | 84,500 | 163,030 | 13,857,550,000 |
| 05/12/2007 | 84,500 | -1.50 ▼ | -1.74 | 85,000 | 86,000 | 84,500 | 117,630 | 9,939,735,000 |
| 04/12/2007 | 86,000 | 0.00 ■■ | 0.00 | 86,000 | 86,000 | 85,500 | 164,190 | 14,120,340,000 |
| 03/12/2007 | 86,000 | 1.00 ▲ | 1.18 | 85,000 | 86,000 | 85,000 | 180,680 | 15,538,480,000 |
| 30/11/2007 | 85,000 | -1.00 ▼ | -1.16 | 86,000 | 86,000 | 85,000 | 182,650 | 15,525,250,000 |
| 29/11/2007 | 86,000 | 0.00 ■■ | 0.00 | 86,000 | 87,000 | 85,500 | 345,630 | 29,724,180,000 |
| 28/11/2007 | 86,000 | -1.50 ▼ | -1.71 | 86,000 | 87,500 | 86,000 | 309,870 | 26,648,820,000 |
| 27/11/2007 | 87,500 | -1.50 ▼ | -1.69 | 89,000 | 89,000 | 87,500 | 28,900 | 2,528,750,000 |
| 26/11/2007 | 89,000 | 2.00 ▲ | 2.30 | 87,500 | 89,000 | 87,000 | 68,500 | 6,096,500,000 |
| 23/11/2007 | 87,000 | 0.00 ■■ | 0.00 | 87,000 | 87,000 | 86,500 | 32,450 | 2,823,150,000 |
| 22/11/2007 | 87,000 | 1.00 ▲ | 1.16 | 85,500 | 88,000 | 85,500 | 42,950 | 3,736,650,000 |
| 21/11/2007 | 86,000 | -1.00 ▼ | -1.15 | 85,000 | 87,000 | 85,000 | 43,200 | 3,715,200,000 |
| 20/11/2007 | 87,000 | -1.00 ▼ | -1.14 | 87,000 | 87,500 | 86,500 | 37,550 | 3,266,850,000 |
| 19/11/2007 | 88,000 | 0.50 ▲ | 0.57 | 87,500 | 88,000 | 87,000 | 48,160 | 4,238,080,000 |
| 16/11/2007 | 87,500 | -0.50 ▼ | -0.57 | 87,000 | 87,500 | 87,000 | 36,920 | 3,230,500,000 |
| 15/11/2007 | 88,000 | -1.50 ▼ | -1.68 | 87,000 | 88,000 | 87,000 | 97,570 | 8,586,160,000 |
| 14/11/2007 | 89,500 | 4.00 ▲ | 4.68 | 89,000 | 89,500 | 86,000 | 185,470 | 16,599,565,000 |
| 13/11/2007 | 85,500 | -4.50 ▼ | -5.00 | 88,000 | 88,000 | 85,500 | 103,320 | 8,833,860,000 |
| 12/11/2007 | 90,000 | -1.50 ▼ | -1.64 | 91,500 | 92,000 | 90,000 | 97,520 | 8,776,800,000 |
| 09/11/2007 | 91,500 | -1.50 ▼ | -1.61 | 93,000 | 93,000 | 91,500 | 332,350 | 30,410,025,000 |
| 08/11/2007 | 93,000 | 4.00 ▲ | 4.49 | 93,000 | 93,000 | 93,000 | 158,380 | 14,729,340,000 |
| 07/11/2007 | 89,000 | -1.00 ▼ | -1.11 | 90,000 | 90,000 | 89,000 | 106,950 | 9,518,550,000 |
| 06/11/2007 | 90,000 | 0.00 ■■ | 0.00 | 89,500 | 90,000 | 89,000 | 112,660 | 10,139,400,000 |
| 05/11/2007 | 90,000 | -0.50 ▼ | -0.55 | 91,000 | 91,000 | 89,000 | 133,610 | 12,024,900,000 |
| 02/11/2007 | 90,500 | 0.50 ▲ | 0.56 | 91,000 | 91,000 | 90,500 | 160,080 | 14,487,240,000 |
| 01/11/2007 | 90,000 | 1.00 ▲ | 1.12 | 90,000 | 90,000 | 89,000 | 195,920 | 17,632,800,000 |
| 31/10/2007 | 89,000 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 89,000 | 150,970 | 13,436,330,000 |
| 30/10/2007 | 89,000 | 0.00 ■■ | 0.00 | 89,000 | 89,000 | 88,000 | 129,530 | 11,528,170,000 |
| 29/10/2007 | 89,000 | 2.00 ▲ | 2.30 | 89,000 | 89,000 | 88,000 | 205,780 | 18,314,420,000 |
| 26/10/2007 | 87,000 | 0.00 ■■ | 0.00 | 86,000 | 88,000 | 86,000 | 150,200 | 13,067,400,000 |
| 25/10/2007 | 87,000 | -1.50 ▼ | -1.69 | 90,000 | 90,000 | 86,000 | 129,790 | 11,291,730,000 |
| 24/10/2007 | 88,500 | 4.00 ▲ | 4.73 | 85,000 | 88,500 | 85,000 | 144,630 | 12,799,755,000 |
| 23/10/2007 | 84,500 | -2.00 ▼ | -2.31 | 85,000 | 86,000 | 84,500 | 131,020 | 11,071,190,000 |
| 22/10/2007 | 86,500 | -1.00 ▼ | -1.14 | 87,000 | 87,000 | 86,000 | 117,290 | 10,145,585,000 |
| 19/10/2007 | 87,500 | 2.00 ▲ | 2.34 | 85,000 | 88,000 | 84,000 | 180,780 | 15,818,250,000 |
| 18/10/2007 | 85,500 | -3.50 ▼ | -3.93 | 87,000 | 88,000 | 85,500 | 178,720 | 15,280,560,000 |
| 17/10/2007 | 89,000 | -1.00 ▼ | -1.11 | 90,000 | 91,000 | 89,000 | 213,210 | 18,975,690,000 |
| 16/10/2007 | 90,000 | 2.00 ▲ | 2.27 | 91,000 | 91,000 | 90,000 | 219,060 | 19,715,400,000 |
| 15/10/2007 | 88,000 | 4.00 ▲ | 4.76 | 87,000 | 88,000 | 86,000 | 287,970 | 25,341,360,000 |
| 12/10/2007 | 84,000 | 1.00 ▲ | 1.20 | 83,000 | 84,000 | 83,000 | 223,210 | 18,749,640,000 |
| 11/10/2007 | 83,000 | 0.00 ■■ | 0.00 | 83,000 | 83,000 | 82,000 | 206,810 | 17,165,230,000 |
| 10/10/2007 | 83,000 | 1.00 ▲ | 1.22 | 86,000 | 86,000 | 82,000 | 539,750 | 44,799,250,000 |
| 09/10/2007 | 82,000 | 3.50 ▲ | 4.46 | 82,000 | 82,000 | 82,000 | 190,020 | 15,581,640,000 |
| 08/10/2007 | 78,500 | 3.50 ▲ | 4.67 | 78,500 | 78,500 | 78,500 | 61,100 | 4,796,350,000 |
| 05/10/2007 | 75,000 | 0.50 ▲ | 0.67 | 76,000 | 76,000 | 75,000 | 231,570 | 17,367,750,000 |
| 04/10/2007 | 74,500 | 1.00 ▲ | 1.36 | 74,000 | 75,000 | 73,500 | 185,260 | 13,801,870,000 |
| 03/10/2007 | 73,500 | -0.50 ▼ | -0.68 | 72,500 | 73,500 | 72,000 | 120,480 | 8,855,280,000 |
| 02/10/2007 | 74,000 | -0.50 ▼ | -0.67 | 74,500 | 75,000 | 72,000 | 130,570 | 9,662,180,000 |
| 01/10/2007 | 74,500 | 3.50 ▲ | 4.93 | 74,000 | 74,500 | 73,000 | 175,930 | 13,106,785,000 |
| 28/09/2007 | 71,000 | 3.00 ▲ | 4.41 | 69,000 | 71,000 | 69,000 | 155,290 | 11,025,590,000 |
| 27/09/2007 | 68,000 | -1.00 ▼ | -1.45 | 68,500 | 68,500 | 68,000 | 155,130 | 10,548,840,000 |
| 26/09/2007 | 69,000 | -1.00 ▼ | -1.43 | 70,000 | 70,000 | 69,000 | 204,590 | 14,116,710,000 |
| 25/09/2007 | 70,000 | 0.50 ▲ | 0.72 | 70,000 | 71,000 | 70,000 | 146,950 | 10,286,500,000 |
| 24/09/2007 | 69,500 | -1.00 ▼ | -1.42 | 70,000 | 70,000 | 69,000 | 122,050 | 8,482,475,000 |
| 21/09/2007 | 70,500 | -1.00 ▼ | -1.40 | 70,000 | 70,500 | 69,500 | 222,420 | 15,680,610,000 |
| 20/09/2007 | 71,500 | 2.50 ▲ | 3.62 | 72,000 | 72,000 | 68,500 | 491,670 | 35,154,405,000 |
| 19/09/2007 | 69,000 | 3.00 ▲ | 4.55 | 69,000 | 69,000 | 69,000 | 75,180 | 5,187,420,000 |
| 18/09/2007 | 66,000 | 2.70 ▲ | 4.27 | 66,000 | 66,000 | 66,000 | 8,910 | 588,060,000 |
| 17/09/2007 | 90,000 | 1.50 ▲ | 1.69 | 90,500 | 90,500 | 89,500 | 293,570 | 26,421,300,000 |
| 14/09/2007 | 88,500 | 0.50 ▲ | 0.57 | 89,000 | 89,000 | 88,000 | 210,050 | 18,589,425,000 |
| 13/09/2007 | 88,000 | 1.00 ▲ | 1.15 | 88,000 | 89,000 | 87,500 | 117,100 | 10,304,800,000 |
| 12/09/2007 | 87,000 | -2.50 ▼ | -2.79 | 88,500 | 88,500 | 87,000 | 184,670 | 16,066,290,000 |
| 11/09/2007 | 89,500 | -2.00 ▼ | -2.19 | 91,500 | 91,500 | 89,500 | 144,720 | 12,952,440,000 |
| 10/09/2007 | 91,500 | 0.50 ▲ | 0.55 | 91,000 | 92,000 | 91,000 | 130,460 | 11,937,090,000 |
| 07/09/2007 | 91,000 | 1.00 ▲ | 1.11 | 91,000 | 92,000 | 90,000 | 180,370 | 16,413,670,000 |
| 06/09/2007 | 90,000 | 4.00 ▲ | 4.65 | 86,500 | 90,000 | 86,000 | 253,000 | 22,770,000,000 |
| 05/09/2007 | 86,000 | -1.00 ▼ | -1.15 | 87,000 | 87,500 | 86,000 | 76,970 | 6,619,420,000 |
| 04/09/2007 | 87,000 | 1.50 ▲ | 1.75 | 86,500 | 87,000 | 86,000 | 77,150 | 6,712,050,000 |
| 31/08/2007 | 85,500 | -0.50 ▼ | -0.58 | 85,000 | 86,000 | 84,500 | 66,480 | 5,684,040,000 |
| 30/08/2007 | 86,000 | -1.00 ▼ | -1.15 | 87,000 | 88,000 | 86,000 | 89,980 | 7,738,280,000 |
| 29/08/2007 | 87,000 | 1.50 ▲ | 1.75 | 89,500 | 89,500 | 81,500 | 518,810 | 45,136,470,000 |
| 28/08/2007 | 85,500 | 4.00 ▲ | 4.91 | 85,500 | 85,500 | 85,500 | 69,260 | 5,921,730,000 |
| 27/08/2007 | 81,500 | -1.00 ▼ | -1.21 | 82,000 | 82,000 | 81,500 | 35,030 | 2,854,945,000 |
| 24/08/2007 | 82,500 | 2.00 ▲ | 2.48 | 81,000 | 82,500 | 81,000 | 43,870 | 3,619,275,000 |
| 23/08/2007 | 80,500 | 0.00 ■■ | 0.00 | 80,500 | 80,500 | 80,000 | 23,220 | 1,869,210,000 |
| 22/08/2007 | 80,500 | -0.50 ▼ | -0.62 | 81,000 | 81,000 | 80,500 | 30,700 | 2,471,350,000 |
| 21/08/2007 | 81,000 | -0.50 ▼ | -0.61 | 81,500 | 81,500 | 81,000 | 32,620 | 2,642,220,000 |
| 20/08/2007 | 81,500 | 1.00 ▲ | 1.24 | 81,000 | 81,500 | 80,500 | 29,410 | 2,396,915,000 |
| 17/08/2007 | 80,500 | -0.50 ▼ | -0.62 | 80,500 | 81,000 | 80,000 | 82,600 | 6,649,300,000 |
| 16/08/2007 | 81,000 | -1.00 ▼ | -1.22 | 81,000 | 82,000 | 81,000 | 54,470 | 4,412,070,000 |
| 15/08/2007 | 82,000 | -0.50 ▼ | -0.61 | 82,000 | 82,000 | 81,500 | 32,490 | 2,664,180,000 |
| 14/08/2007 | 82,500 | 0.50 ▲ | 0.61 | 82,000 | 83,000 | 82,000 | 19,000 | 1,567,500,000 |
| 13/08/2007 | 82,000 | -1.00 ▼ | -1.20 | 81,000 | 82,000 | 81,000 | 42,680 | 3,499,760,000 |
| 10/08/2007 | 83,000 | -1.00 ▼ | -1.19 | 82,000 | 83,000 | 82,000 | 53,120 | 4,408,960,000 |
| 09/08/2007 | 84,000 | 1.50 ▲ | 1.82 | 83,000 | 84,000 | 82,500 | 107,120 | 8,998,080,000 |
| 08/08/2007 | 82,500 | 0.50 ▲ | 0.61 | 82,000 | 82,500 | 82,000 | 77,700 | 6,410,250,000 |
| 07/08/2007 | 82,000 | 1.00 ▲ | 1.23 | 81,000 | 82,000 | 81,000 | 47,400 | 3,886,800,000 |
| 06/08/2007 | 81,000 | 0.00 ■■ | 0.00 | 83,000 | 83,000 | 81,000 | 31,300 | 2,535,300,000 |
| 03/08/2007 | 81,000 | -1.00 ▼ | -1.22 | 81,000 | 81,000 | 80,000 | 71,450 | 5,787,450,000 |
| 02/08/2007 | 82,000 | -2.50 ▼ | -2.96 | 84,000 | 84,000 | 82,000 | 80,700 | 6,617,400,000 |
| 01/08/2007 | 84,500 | 2.50 ▲ | 3.05 | 83,000 | 86,000 | 83,000 | 60,760 | 5,134,220,000 |
| 31/07/2007 | 82,000 | -2.00 ▼ | -2.38 | 83,000 | 84,000 | 80,000 | 94,450 | 7,744,900,000 |
| 30/07/2007 | 84,000 | -1.00 ▼ | -1.18 | 85,000 | 85,000 | 84,000 | 49,270 | 4,138,680,000 |
| 27/07/2007 | 85,000 | 1.00 ▲ | 1.19 | 85,000 | 85,000 | 84,000 | 124,710 | 10,600,350,000 |
| 26/07/2007 | 84,000 | -0.50 ▼ | -0.59 | 85,500 | 85,500 | 84,000 | 149,780 | 12,581,520,000 |
| 25/07/2007 | 84,500 | -1.00 ▼ | -1.17 | 87,000 | 87,000 | 84,500 | 187,400 | 15,835,300,000 |
| 24/07/2007 | 85,500 | -4.50 ▼ | -5.00 | 86,000 | 86,000 | 85,500 | 321,180 | 27,460,890,000 |
| 23/07/2007 | 90,000 | 4.00 ▲ | 4.65 | 90,000 | 90,000 | 90,000 | 58,460 | 5,261,400,000 |
| 20/07/2007 | 86,000 | 4.00 ▲ | 4.88 | 86,000 | 86,000 | 86,000 | 68,880 | 5,923,680,000 |
| 19/07/2007 | 82,000 | 3.50 ▲ | 4.46 | 82,000 | 82,000 | 82,000 | 78,380 | 6,427,160,000 |
| 18/07/2007 | 78,500 | -1.00 ▼ | -1.26 | 80,000 | 80,000 | 78,500 | 38,620 | 3,031,670,000 |
| 17/07/2007 | 79,500 | 1.00 ▲ | 1.27 | 79,000 | 80,000 | 79,000 | 30,980 | 2,462,910,000 |
| 16/07/2007 | 78,500 | -2.00 ▼ | -2.48 | 79,000 | 79,000 | 78,500 | 37,460 | 2,940,610,000 |
| 13/07/2007 | 80,500 | 2.50 ▲ | 3.21 | 78,000 | 80,500 | 78,000 | 58,590 | 4,716,495,000 |
| 12/07/2007 | 78,000 | -1.50 ▼ | -1.89 | 80,000 | 80,000 | 78,000 | 59,650 | 4,652,700,000 |
| 11/07/2007 | 79,500 | 0.50 ▲ | 0.63 | 80,000 | 80,000 | 79,500 | 71,230 | 5,662,785,000 |
| 10/07/2007 | 79,000 | 2.00 ▲ | 2.60 | 77,000 | 79,000 | 77,000 | 61,490 | 4,857,710,000 |
| 09/07/2007 | 77,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 76,000 | 46,320 | 3,566,640,000 |
| 06/07/2007 | 77,000 | 2.00 ▲ | 2.67 | 74,500 | 77,000 | 74,500 | 31,620 | 2,434,740,000 |
| 05/07/2007 | 75,000 | -2.00 ▼ | -2.60 | 77,000 | 77,000 | 75,000 | 55,120 | 4,134,000,000 |
| 04/07/2007 | 77,000 | 3.50 ▲ | 4.76 | 77,000 | 77,000 | 77,000 | 26,580 | 2,046,660,000 |
| 03/07/2007 | 73,500 | -3.00 ▼ | -3.92 | 75,000 | 75,000 | 73,500 | 117,550 | 8,639,925,000 |
| 02/07/2007 | 76,500 | -4.00 ▼ | -4.97 | 80,000 | 80,000 | 76,500 | 81,280 | 6,217,920,000 |
| 29/06/2007 | 80,500 | 0.00 ■■ | 0.00 | 80,500 | 80,500 | 80,500 | 43,120 | 3,471,160,000 |
| 28/06/2007 | 80,500 | -0.50 ▼ | -0.62 | 81,000 | 81,000 | 80,500 | 28,910 | 2,327,255,000 |
| 27/06/2007 | 81,000 | -1.00 ▼ | -1.22 | 82,000 | 82,000 | 81,000 | 60,620 | 4,910,220,000 |
| 26/06/2007 | 82,000 | -1.00 ▼ | -1.20 | 83,000 | 83,000 | 82,000 | 51,570 | 4,228,740,000 |
| 25/06/2007 | 83,000 | 2.50 ▲ | 3.11 | 80,500 | 83,000 | 80,500 | 55,540 | 4,609,820,000 |
| 22/06/2007 | 80,500 | -1.50 ▼ | -1.83 | 80,500 | 81,000 | 80,500 | 68,890 | 5,545,645,000 |
| 21/06/2007 | 82,000 | -1.50 ▼ | -1.80 | 83,000 | 83,000 | 82,000 | 71,900 | 5,895,800,000 |
| 20/06/2007 | 83,500 | -1.00 ▼ | -1.18 | 84,500 | 84,500 | 83,500 | 69,400 | 5,794,900,000 |
| 19/06/2007 | 84,500 | 0.50 ▲ | 0.60 | 84,500 | 84,500 | 84,500 | 62,430 | 5,275,335,000 |
| 18/06/2007 | 84,000 | -2.50 ▼ | -2.89 | 87,000 | 87,000 | 84,000 | 157,600 | 13,238,400,000 |
| 15/06/2007 | 86,500 | 4.00 ▲ | 4.85 | 85,000 | 86,500 | 85,000 | 240,080 | 20,766,920,000 |
| 14/06/2007 | 82,500 | 2.50 ▲ | 3.12 | 80,500 | 82,500 | 80,500 | 106,700 | 8,802,750,000 |
| 13/06/2007 | 80,000 | 0.50 ▲ | 0.63 | 80,000 | 80,000 | 80,000 | 40,810 | 3,264,800,000 |
| 12/06/2007 | 79,500 | 0.50 ▲ | 0.63 | 79,000 | 80,000 | 79,000 | 30,110 | 2,393,745,000 |
| 11/06/2007 | 79,000 | -2.00 ▼ | -2.47 | 79,500 | 79,500 | 79,000 | 58,250 | 4,601,750,000 |
| 08/06/2007 | 81,000 | -1.00 ▼ | -1.22 | 82,000 | 82,000 | 81,000 | 90,840 | 7,358,040,000 |
| 07/06/2007 | 82,000 | 2.00 ▲ | 2.50 | 83,000 | 83,000 | 82,000 | 124,520 | 10,210,640,000 |
| 06/06/2007 | 80,000 | 2.00 ▲ | 2.56 | 79,000 | 80,000 | 79,000 | 82,590 | 6,607,200,000 |
| 05/06/2007 | 78,000 | -1.00 ▼ | -1.27 | 79,000 | 79,000 | 78,000 | 110,860 | 8,647,080,000 |
| 04/06/2007 | 79,000 | 0.00 ■■ | 0.00 | 80,000 | 80,000 | 79,000 | 129,080 | 10,197,320,000 |
| 01/06/2007 | 79,000 | -1.50 ▼ | -1.86 | 80,500 | 80,500 | 79,000 | 86,680 | 6,847,720,000 |
| 31/05/2007 | 80,500 | 1.00 ▲ | 1.26 | 80,000 | 81,000 | 80,000 | 99,350 | 7,997,675,000 |
| 30/05/2007 | 79,500 | 0.00 ■■ | 0.00 | 79,500 | 79,500 | 79,500 | 76,420 | 6,075,390,000 |
| 29/05/2007 | 79,500 | -1.50 ▼ | -1.85 | 81,000 | 81,000 | 79,500 | 73,170 | 5,817,015,000 |
| 28/05/2007 | 81,000 | -1.00 ▼ | -1.22 | 83,000 | 83,000 | 81,000 | 79,220 | 6,416,820,000 |
| 25/05/2007 | 82,000 | 3.00 ▲ | 3.80 | 82,000 | 82,000 | 79,000 | 106,880 | 8,764,160,000 |
| 24/05/2007 | 79,000 | -4.00 ▼ | -4.82 | 79,000 | 81,000 | 79,000 | 65,120 | 5,144,480,000 |
| 23/05/2007 | 83,000 | -1.50 ▼ | -1.78 | 86,500 | 86,500 | 83,000 | 137,590 | 11,419,970,000 |
| 22/05/2007 | 84,500 | 3.50 ▲ | 4.32 | 84,000 | 84,500 | 84,000 | 165,730 | 14,004,185,000 |
| 21/05/2007 | 81,000 | 1.50 ▲ | 1.89 | 81,000 | 81,000 | 80,500 | 118,500 | 9,598,500,000 |
| 18/05/2007 | 79,500 | 0.00 ■■ | 0.00 | 82,000 | 82,000 | 79,500 | 159,020 | 12,642,090,000 |
| 17/05/2007 | 79,500 | 3.50 ▲ | 4.61 | 76,000 | 79,500 | 76,000 | 175,130 | 13,922,835,000 |
| 16/05/2007 | 76,000 | -3.50 ▼ | -4.40 | 76,000 | 76,000 | 76,000 | 167,780 | 12,751,280,000 |
| 15/05/2007 | 79,500 | 3.50 ▲ | 4.61 | 79,500 | 79,500 | 79,500 | 171,810 | 13,658,895,000 |
| 14/05/2007 | 76,000 | 3.50 ▲ | 4.83 | 76,000 | 76,000 | 76,000 | 13,720 | 1,042,720,000 |
| 11/05/2007 | 72,500 | 3.00 ▲ | 4.32 | 72,500 | 72,500 | 72,500 | 76,560 | 5,550,600,000 |
| 10/05/2007 | 69,500 | 3.00 ▲ | 4.51 | 68,500 | 69,500 | 68,500 | 131,110 | 9,112,145,000 |
| 09/05/2007 | 66,500 | 0.00 ■■ | 0.00 | 68,000 | 67,500 | 66,500 | 145,030 | 9,644,495,000 |
| 08/05/2007 | 66,500 | 2.50 ▲ | 3.91 | 66,000 | 66,500 | 66,000 | 114,560 | 7,618,240,000 |
| 07/05/2007 | 64,000 | 3.00 ▲ | 4.92 | 62,500 | 64,000 | 62,500 | 63,720 | 4,078,080,000 |
| 04/05/2007 | 61,000 | -0.50 ▼ | -0.81 | 62,000 | 62,000 | 61,000 | 47,700 | 2,909,700,000 |
| 03/05/2007 | 61,500 | 0.00 ■■ | 0.00 | 62,000 | 62,000 | 61,500 | 31,170 | 1,916,955,000 |
| 02/05/2007 | 61,500 | -1.00 ▼ | -1.60 | 62,500 | 62,500 | 61,500 | 69,310 | 4,262,565,000 |
| 25/04/2007 | 62,500 | -0.50 ▼ | -0.79 | 63,000 | 63,000 | 62,500 | 72,030 | 4,501,875,000 |
| 24/04/2007 | 63,000 | -1.00 ▼ | -1.56 | 61,000 | 63,000 | 61,000 | 91,290 | 5,751,270,000 |
| 23/04/2007 | 64,000 | -3.00 ▼ | -4.48 | 65,000 | 65,000 | 64,000 | 35,040 | 2,242,560,000 |
| 20/04/2007 | 67,000 | 0.00 ■■ | 0.00 | 67,000 | 67,000 | 67,000 | 53,300 | 3,571,100,000 |
| 19/04/2007 | 67,000 | -3.50 ▼ | -4.96 | 70,500 | 70,500 | 67,000 | 167,610 | 11,229,870,000 |
| 18/04/2007 | 70,500 | 3.00 ▲ | 4.44 | 69,000 | 70,500 | 69,000 | 167,610 | 11,816,505,000 |
| 17/04/2007 | 67,500 | -3.50 ▼ | -4.93 | 67,500 | 67,500 | 67,500 | 33,820 | 2,282,850,000 |
| 16/04/2007 | 71,000 | -3.50 ▼ | -4.70 | 71,000 | 71,000 | 71,000 | 16,410 | 1,165,110,000 |
| 13/04/2007 | 74,500 | -3.50 ▼ | -4.49 | 74,500 | 74,500 | 74,500 | 58,960 | 4,392,520,000 |
| 12/04/2007 | 78,000 | -4.00 ▼ | -4.88 | 80,000 | 80,000 | 78,000 | 51,420 | 4,010,760,000 |
| 11/04/2007 | 82,000 | 0.00 ■■ | 0.00 | 83,000 | 83,000 | 82,000 | 76,030 | 6,234,460,000 |
| 10/04/2007 | 82,000 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,000 | 57,360 | 4,703,520,000 |
| 09/04/2007 | 82,000 | 0.00 ■■ | 0.00 | 82,000 | 82,000 | 82,000 | 85,850 | 7,039,700,000 |
| 06/04/2007 | 82,000 | 0.00 ■■ | 0.00 | 82,000 | 82,000 | 82,000 | 109,990 | 9,019,180,000 |
| 05/04/2007 | 82,000 | -4.00 ▼ | -4.65 | 84,000 | 84,000 | 82,000 | 114,690 | 9,404,580,000 |
| 04/04/2007 | 86,000 | -2.50 ▼ | -2.82 | 84,500 | 86,000 | 84,500 | 239,060 | 20,559,160,000 |
| 03/04/2007 | 88,500 | -4.50 ▼ | -4.84 | 88,500 | 88,500 | 88,500 | 6,560 | 580,560,000 |
| 02/04/2007 | 93,000 | -4.50 ▼ | -4.62 | 93,000 | 93,000 | 93,000 | 43,810 | 4,074,330,000 |
| 30/03/2007 | 97,500 | 4.50 ▲ | 4.84 | 97,500 | 97,500 | 97,500 | 129,070 | 12,584,325,000 |
| 29/03/2007 | 93,000 | 4.00 ▲ | 4.49 | 93,000 | 93,000 | 93,000 | 14,400 | 1,339,200,000 |
| 28/03/2007 | 89,000 | 4.00 ▲ | 4.71 | 81,000 | 89,000 | 81,000 | 260,970 | 23,226,330,000 |
| 27/03/2007 | 85,000 | -4.00 ▼ | -4.49 | 85,000 | 85,000 | 85,000 | 47,460 | 4,034,100,000 |
| 26/03/2007 | 89,000 | -4.50 ▼ | -4.81 | 89,000 | 89,000 | 89,000 | 38,920 | 3,463,880,000 |
| 23/03/2007 | 93,500 | -4.50 ▼ | -4.59 | 97,000 | 97,000 | 93,500 | 119,820 | 11,203,170,000 |
| 22/03/2007 | 98,000 | -2.00 ▼ | -2.00 | 100,000 | 100,000 | 98,000 | 169,820 | 16,642,360,000 |
| 21/03/2007 | 100,000 | -5.00 ▼ | -4.76 | 100,000 | 100,000 | 100,000 | 184,650 | 18,465,000,000 |
| 20/03/2007 | 105,000 | -5.00 ▼ | -4.55 | 105,000 | 107,000 | 105,000 | 219,660 | 23,064,300,000 |
| 19/03/2007 | 110,000 | 5.00 ▲ | 4.76 | 110,000 | 110,000 | 110,000 | 166,750 | 18,342,500,000 |
| 16/03/2007 | 105,000 | 5.00 ▲ | 5.00 | 95,500 | 105,000 | 96,000 | 337,670 | 35,455,350,000 |
| 15/03/2007 | 100,000 | -5.00 ▼ | -4.76 | 101,000 | 101,000 | 100,000 | 25,430 | 2,543,000,000 |
| 14/03/2007 | 105,000 | -5.00 ▼ | -4.55 | 105,000 | 105,000 | 105,000 | 68,320 | 7,173,600,000 |
| 13/03/2007 | 110,000 | -5.00 ▼ | -4.35 | 110,000 | 112,000 | 110,000 | 194,420 | 21,386,200,000 |
| 12/03/2007 | 115,000 | 4.00 ▲ | 3.60 | 116,000 | 116,000 | 115,000 | 132,140 | 15,196,100,000 |
| 09/03/2007 | 111,000 | 5.00 ▲ | 4.72 | 111,000 | 111,000 | 111,000 | 62,440 | 6,930,840,000 |
| 08/03/2007 | 106,000 | 5.00 ▲ | 4.95 | 106,000 | 106,000 | 106,000 | 21,240 | 2,251,440,000 |
| 07/03/2007 | 101,000 | 4.50 ▲ | 4.66 | 100,000 | 101,000 | 100,000 | 10,350 | 1,045,350,000 |
| 06/03/2007 | 96,500 | 4.50 ▲ | 4.89 | 96,500 | 96,500 | 96,500 | 7,340 | 708,310,000 |
| 05/03/2007 | 92,000 | 4.00 ▲ | 4.55 | 92,000 | 92,000 | 92,000 | 64,950 | 5,975,400,000 |
| 02/03/2007 | 88,000 | 2.50 ▲ | 2.92 | 85,500 | 88,000 | 85,500 | 326,180 | 28,703,840,000 |
| 01/03/2007 | 85,500 | 4.00 ▲ | 4.91 | 85,500 | 85,500 | 85,500 | 60,580 | 5,179,590,000 |
| 28/02/2007 | 81,500 | 3.50 ▲ | 4.49 | 81,500 | 81,500 | 81,500 | 42,370 | 3,453,155,000 |
| 27/02/2007 | 78,000 | 3.50 ▲ | 4.70 | 78,000 | 78,000 | 78,000 | 24,790 | 1,933,620,000 |
| 26/02/2007 | 74,500 | 3.50 ▲ | 4.93 | 74,500 | 74,500 | 74,500 | 26,640 | 1,984,680,000 |
| 15/02/2007 | 71,000 | 1.00 ▲ | 1.43 | 71,000 | 71,000 | 70,000 | 104,490 | 7,418,790,000 |
| 14/02/2007 | 70,000 | 1.00 ▲ | 1.45 | 70,000 | 70,000 | 69,000 | 115,230 | 8,066,100,000 |
| 13/02/2007 | 69,000 | 0.50 ▲ | 0.73 | 69,000 | 70,000 | 69,000 | 98,030 | 6,764,070,000 |
| 12/02/2007 | 68,500 | 2.00 ▲ | 3.01 | 68,000 | 68,500 | 68,000 | 145,450 | 9,963,325,000 |
| 09/02/2007 | 66,500 | 2.00 ▲ | 3.10 | 66,500 | 66,500 | 63,000 | 235,630 | 15,669,395,000 |
| 08/02/2007 | 64,500 | -3.00 ▼ | -4.44 | 64,500 | 64,500 | 64,500 | 52,480 | 3,384,960,000 |
| 07/02/2007 | 67,500 | 0.50 ▲ | 0.75 | 67,500 | 68,000 | 66,500 | 222,050 | 14,988,375,000 |
| 06/02/2007 | 67,000 | 0.00 ■■ | 0.00 | 67,000 | 69,000 | 67,000 | 217,940 | 14,601,980,000 |
| 05/02/2007 | 67,000 | -3.50 ▼ | -4.96 | 67,000 | 70,500 | 67,000 | 163,470 | 10,952,490,000 |
| 02/02/2007 | 70,500 | 3.00 ▲ | 4.44 | 70,500 | 70,500 | 70,500 | 409,490 | 28,869,045,000 |
| 01/02/2007 | 67,500 | 3.00 ▲ | 4.65 | 67,500 | 67,500 | 67,500 | 217,880 | 14,706,900,000 |
| 31/01/2007 | 64,500 | 3.00 ▲ | 4.88 | 64,500 | 64,500 | 64,500 | 20,400 | 1,315,800,000 |
| 30/01/2007 | 61,500 | 2.50 ▲ | 4.24 | 61,500 | 61,500 | 61,500 | 37,400 | 2,300,100,000 |
| 29/01/2007 | 59,000 | 2.50 ▲ | 4.42 | 59,000 | 59,000 | 59,000 | 159,690 | 9,421,710,000 |
| 26/01/2007 | 56,500 | 2.50 ▲ | 4.63 | 51,500 | 56,500 | 55,000 | 562,880 | 31,802,720,000 |
| 25/01/2007 | 54,000 | -2.50 ▼ | -4.42 | 58,000 | 58,000 | 54,000 | 375,820 | 20,294,280,000 |
| 24/01/2007 | 56,500 | 2.50 ▲ | 4.63 | 56,500 | 56,500 | 56,500 | 28,700 | 1,621,550,000 |
| 23/01/2007 | 54,000 | 2.50 ▲ | 4.85 | 54,000 | 54,000 | 54,000 | 81,670 | 4,410,180,000 |
| 22/01/2007 | 51,500 | 2.00 ▲ | 4.04 | 51,500 | 51,500 | 51,500 | 165,110 | 8,503,165,000 |
| 19/01/2007 | 49,500 | 2.30 ▲ | 4.87 | 49,500 | 49,500 | 49,500 | 129,870 | 6,428,565,000 |
| 18/01/2007 | 47,200 | 2.20 ▲ | 4.89 | 47,200 | 47,200 | 47,200 | 267,850 | 12,642,520,000 |
| 17/01/2007 | 45,000 | 2.10 ▲ | 4.90 | 45,000 | 45,000 | 45,000 | 251,740 | 11,328,300,000 |
| 16/01/2007 | 42,900 | 2.00 ▲ | 4.89 | 42,900 | 42,900 | 42,900 | 12,500 | 536,250,000 |
| 15/01/2007 | 40,900 | 1.90 ▲ | 4.87 | 40,900 | 40,900 | 40,900 | 38,310 | 1,566,879,000 |
| 12/01/2007 | 39,000 | 1.80 ▲ | 4.84 | 39,000 | 39,000 | 39,000 | 358,260 | 13,972,140,000 |
| 11/01/2007 | 37,200 | 1.70 ▲ | 4.79 | 37,200 | 37,200 | 37,200 | 484,950 | 18,040,140,000 |
| 10/01/2007 | 35,500 | 0.50 ▲ | 1.43 | 35,000 | 35,500 | 35,000 | 62,350 | 2,213,425,000 |
| 09/01/2007 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 64,690 | 2,264,150,000 |
| 08/01/2007 | 35,000 | -0.90 ▼ | -2.51 | 36,000 | 36,000 | 35,000 | 43,480 | 1,521,800,000 |
| 05/01/2007 | 35,900 | -0.10 ▼ | -0.28 | 36,100 | 36,100 | 35,900 | 39,270 | 1,409,793,000 |
| 04/01/2007 | 36,000 | 1.00 ▲ | 2.86 | 36,000 | 36,000 | 35,500 | 49,360 | 1,776,960,000 |
| 03/01/2007 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 34,900 | 21,910 | 766,850,000 |
| 02/01/2007 | 35,000 | 0.30 ▲ | 0.86 | 35,000 | 35,000 | 34,700 | 9,500 | 332,500,000 |
| 29/12/2006 | 34,700 | -0.30 ▼ | -0.86 | 35,000 | 35,000 | 34,500 | 16,050 | 556,935,000 |
| 28/12/2006 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 31,610 | 1,106,350,000 |
| 27/12/2006 | 35,000 | 0.60 ▲ | 1.74 | 35,000 | 35,000 | 35,000 | 31,620 | 1,106,700,000 |
| 26/12/2006 | 35,000 | 0.60 ▲ | 1.74 | 35,500 | 35,500 | 35,000 | 33,300 | 1,165,500,000 |
| 25/12/2006 | 34,400 | -0.10 ▼ | -0.29 | 33,500 | 34,400 | 33,500 | 41,510 | 1,427,944,000 |
| 22/12/2006 | 34,500 | -1.30 ▼ | -3.63 | 35,800 | 35,800 | 34,500 | 38,140 | 1,315,830,000 |
| 21/12/2006 | 35,800 | -1.40 ▼ | -3.76 | 37,200 | 36,200 | 35,800 | 38,580 | 1,381,164,000 |
| 20/12/2006 | 37,200 | -1.90 ▼ | -4.86 | 39,100 | 39,100 | 37,200 | 68,110 | 2,533,692,000 |
| 19/12/2006 | 39,100 | 1.70 ▲ | 4.55 | 37,400 | 39,200 | 39,100 | 167,800 | 6,560,980,000 |
| 18/12/2006 | 37,400 | 1.70 ▲ | 4.76 | 37,400 | 37,400 | 37,400 | 80,610 | 3,014,814,000 |
| 15/12/2006 | 35,700 | 1.70 ▲ | 5.00 | 35,700 | 35,700 | 35,700 | 24,600 | 878,220,000 |
| 14/12/2006 | 34,000 | -0.50 ▼ | -1.45 | 34,000 | 34,000 | 33,700 | 83,460 | 2,837,640,000 |
| 13/12/2006 | 34,500 | -0.40 ▼ | -1.15 | 34,900 | 34,900 | 34,500 | 68,410 | 2,360,145,000 |
| 12/12/2006 | 34,900 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 34,900 | 53,400 | 1,863,660,000 |
| 11/12/2006 | 34,900 | -0.20 ▼ | -0.57 | 35,000 | 35,000 | 34,900 | 54,480 | 1,901,352,000 |
| 08/12/2006 | 35,100 | 0.00 ■■ | 0.00 | 35,100 | 35,100 | 35,100 | 6,250 | 219,375,000 |
| 07/12/2006 | 35,100 | -0.40 ▼ | -1.13 | 35,100 | 35,100 | 35,100 | 35,100 | 1,232,010,000 |
| 06/12/2006 | 35,500 | -1.00 ▼ | -2.74 | 36,000 | 36,000 | 35,500 | 34,780 | 1,234,690,000 |
| 05/12/2006 | 36,500 | -0.40 ▼ | -1.08 | 36,900 | 36,900 | 36,500 | 22,150 | 808,475,000 |
| 04/12/2006 | 36,900 | -0.60 ▼ | -1.60 | 37,000 | 37,000 | 36,900 | 34,190 | 1,261,611,000 |
| 01/12/2006 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 26,110 | 979,125,000 |
| 30/11/2006 | 37,500 | 0.20 ▲ | 0.54 | 36,900 | 37,500 | 36,900 | 25,470 | 955,125,000 |
| 29/11/2006 | 37,300 | -0.70 ▼ | -1.84 | 38,000 | 38,000 | 37,000 | 24,310 | 906,763,000 |
| 28/11/2006 | 38,000 | 0.20 ▲ | 0.53 | 37,800 | 38,000 | 37,800 | 28,800 | 1,094,400,000 |
| 27/11/2006 | 37,800 | -1.90 ▼ | -4.79 | 41,000 | 41,000 | 37,800 | 49,840 | 1,883,952,000 |
| 24/11/2006 | 39,700 | 1.80 ▲ | 4.75 | 39,600 | 39,700 | 39,600 | 115,750 | 4,595,275,000 |
| 23/11/2006 | 37,900 | 1.80 ▲ | 4.99 | 36,500 | 37,900 | 36,500 | 34,790 | 1,318,541,000 |
| 22/11/2006 | 36,100 | -0.70 ▼ | -1.90 | 36,500 | 36,500 | 36,000 | 50,010 | 1,805,361,000 |
| 21/11/2006 | 36,800 | -0.60 ▼ | -1.60 | 37,300 | 37,300 | 36,800 | 30,630 | 1,127,184,000 |
| 20/11/2006 | 37,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 37,400 | 26,960 | 1,008,304,000 |
| 17/11/2006 | 37,400 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,400 | 28,370 | 1,061,038,000 |
| 16/11/2006 | 37,400 | -0.40 ▼ | -1.06 | 37,800 | 37,800 | 37,400 | 11,720 | 438,328,000 |
| 15/11/2006 | 37,800 | 0.10 ▲ | 0.27 | 37,900 | 38,000 | 37,800 | 41,340 | 1,562,652,000 |
| 14/11/2006 | 37,700 | 0.00 ■■ | 0.00 | 37,500 | 37,700 | 37,500 | 31,040 | 1,170,208,000 |
| 13/11/2006 | 37,700 | 0.10 ▲ | 0.27 | 37,700 | 37,800 | 37,700 | 39,400 | 1,485,380,000 |
| 10/11/2006 | 37,600 | -0.40 ▼ | -1.05 | 38,200 | 38,200 | 37,600 | 46,480 | 1,747,648,000 |
| 09/11/2006 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,200 | 38,000 | 54,680 | 2,077,840,000 |
| 08/11/2006 | 38,000 | -0.50 ▼ | -1.30 | 38,500 | 38,500 | 38,000 | 31,870 | 1,211,060,000 |
| 07/11/2006 | 38,500 | 0.30 ▲ | 0.79 | 38,500 | 38,500 | 38,500 | 19,110 | 735,735,000 |
| 06/11/2006 | 38,200 | 0.10 ▲ | 0.26 | 38,000 | 38,200 | 38,000 | 18,480 | 705,936,000 |
| 03/11/2006 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 38,000 | 30,910 | 1,177,671,000 |
| 02/11/2006 | 38,100 | -0.90 ▼ | -2.31 | 38,900 | 38,900 | 38,100 | 30,650 | 1,167,765,000 |
| 01/11/2006 | 39,000 | 1.50 ▲ | 4.00 | 38,500 | 39,000 | 38,500 | 29,070 | 1,133,730,000 |
| 31/10/2006 | 37,500 | -0.70 ▼ | -1.83 | 37,100 | 37,500 | 37,100 | 33,390 | 1,252,125,000 |
| 30/10/2006 | 38,200 | -1.30 ▼ | -3.29 | 38,800 | 38,800 | 38,200 | 49,750 | 1,900,450,000 |
| 27/10/2006 | 39,500 | -0.40 ▼ | -1.00 | 39,800 | 39,800 | 39,500 | 16,360 | 646,220,000 |
| 26/10/2006 | 39,900 | -0.30 ▼ | -0.75 | 40,200 | 40,200 | 39,900 | 18,440 | 735,756,000 |
| 25/10/2006 | 40,200 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,200 | 51,570 | 2,073,114,000 |
| 24/10/2006 | 40,200 | -0.30 ▼ | -0.74 | 40,500 | 40,500 | 40,200 | 15,680 | 630,336,000 |
| 23/10/2006 | 40,500 | 0.00 ■■ | 0.00 | 40,000 | 40,500 | 40,000 | 40,460 | 1,638,630,000 |
| 20/10/2006 | 40,500 | -0.50 ▼ | -1.22 | 41,000 | 41,000 | 40,500 | 23,350 | 945,675,000 |
| 19/10/2006 | 41,000 | 1.20 ▲ | 3.02 | 41,000 | 41,000 | 41,000 | 14,990 | 614,590,000 |
| 18/10/2006 | 39,800 | -0.20 ▼ | -0.50 | 39,600 | 39,800 | 39,500 | 34,120 | 1,357,976,000 |
| 17/10/2006 | 40,000 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,000 | 40,850 | 1,634,000,000 |
| 16/10/2006 | 40,000 | -0.50 ▼ | -1.23 | 41,000 | 41,000 | 40,000 | 41,890 | 1,675,600,000 |
| 13/10/2006 | 40,500 | -0.30 ▼ | -0.74 | 41,000 | 41,000 | 40,500 | 48,200 | 1,952,100,000 |
| 12/10/2006 | 40,800 | -0.20 ▼ | -0.49 | 41,000 | 41,000 | 40,800 | 42,070 | 1,716,456,000 |
| 11/10/2006 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,000 | 40,700 | 47,960 | 1,966,360,000 |
| 10/10/2006 | 41,000 | -1.40 ▼ | -3.30 | 42,000 | 42,000 | 41,000 | 46,530 | 1,907,730,000 |
| 09/10/2006 | 42,400 | -0.40 ▼ | -0.93 | 42,600 | 42,600 | 42,400 | 29,840 | 1,265,216,000 |
| 06/10/2006 | 42,800 | 0.90 ▲ | 2.15 | 42,000 | 42,800 | 42,000 | 33,940 | 1,452,632,000 |
| 05/10/2006 | 41,900 | -0.90 ▼ | -2.10 | 42,600 | 42,600 | 41,900 | 43,310 | 1,814,689,000 |
| 04/10/2006 | 42,800 | -0.20 ▼ | -0.47 | 43,000 | 43,000 | 42,800 | 50,570 | 2,164,396,000 |
| 03/10/2006 | 43,000 | 0.00 ■■ | 0.00 | 43,000 | 43,000 | 43,000 | 53,430 | 2,297,490,000 |
| 02/10/2006 | 43,000 | -0.20 ▼ | -0.46 | 42,900 | 43,000 | 42,900 | 51,500 | 2,214,500,000 |
| 29/09/2006 | 43,200 | -0.30 ▼ | -0.69 | 43,500 | 43,500 | 43,200 | 47,670 | 2,059,344,000 |
| 28/09/2006 | 43,500 | -0.50 ▼ | -1.14 | 44,000 | 44,000 | 43,500 | 33,580 | 1,460,730,000 |
| 27/09/2006 | 44,000 | 0.30 ▲ | 0.69 | 43,700 | 44,000 | 43,700 | 75,300 | 3,313,200,000 |
| 26/09/2006 | 43,700 | 0.30 ▲ | 0.69 | 43,500 | 43,700 | 43,500 | 53,190 | 2,324,403,000 |
| 25/09/2006 | 43,400 | 0.40 ▲ | 0.93 | 43,500 | 43,500 | 43,300 | 59,740 | 2,592,716,000 |
| 22/09/2006 | 43,000 | 0.40 ▲ | 0.94 | 42,400 | 43,000 | 42,400 | 49,940 | 2,147,420,000 |
| 21/09/2006 | 42,600 | -0.40 ▼ | -0.93 | 43,000 | 43,000 | 42,600 | 50,460 | 2,149,596,000 |
| 20/09/2006 | 43,000 | 0.50 ▲ | 1.18 | 43,500 | 44,000 | 43,000 | 105,280 | 4,527,040,000 |
| 19/09/2006 | 42,500 | 0.70 ▲ | 1.67 | 42,000 | 42,500 | 42,000 | 110,190 | 4,683,075,000 |
| 18/09/2006 | 41,800 | 0.80 ▲ | 1.95 | 42,000 | 42,000 | 41,800 | 92,960 | 3,885,728,000 |
| 15/09/2006 | 41,000 | 0.50 ▲ | 1.23 | 41,000 | 41,000 | 41,000 | 63,620 | 2,608,420,000 |
| 14/09/2006 | 40,500 | -0.60 ▼ | -1.46 | 41,000 | 41,000 | 40,500 | 113,770 | 4,607,685,000 |
| 13/09/2006 | 41,100 | 1.90 ▲ | 4.85 | 39,200 | 41,100 | 39,200 | 58,980 | 2,424,078,000 |
| 12/09/2006 | 39,200 | -1.80 ▼ | -4.39 | 40,500 | 40,500 | 39,200 | 101,940 | 3,996,048,000 |
| 11/09/2006 | 41,000 | 0.50 ▲ | 1.23 | 42,000 | 42,000 | 41,000 | 100,410 | 4,116,810,000 |
| 08/09/2006 | 40,500 | 0.00 ■■ | 0.00 | 40,500 | 40,500 | 40,000 | 99,900 | 4,045,950,000 |
| 07/09/2006 | 40,500 | -0.50 ▼ | -1.22 | 41,500 | 41,500 | 40,500 | 87,560 | 3,546,180,000 |
| 06/09/2006 | 41,000 | 1.10 ▲ | 2.76 | 41,800 | 41,800 | 40,000 | 152,980 | 6,272,180,000 |
| 05/09/2006 | 39,900 | 1.90 ▲ | 5.00 | 39,900 | 39,900 | 39,900 | 49,250 | 1,965,075,000 |
| 01/09/2006 | 38,000 | 1.00 ▲ | 2.70 | 37,000 | 38,000 | 37,000 | 89,820 | 3,413,160,000 |
| 31/08/2006 | 37,000 | -0.20 ▼ | -0.54 | 37,500 | 37,500 | 37,000 | 94,920 | 3,512,040,000 |
| 30/08/2006 | 37,200 | 1.70 ▲ | 4.79 | 37,000 | 37,200 | 37,000 | 136,410 | 5,074,452,000 |
| 29/08/2006 | 35,500 | 1.60 ▲ | 4.72 | 34,600 | 35,500 | 34,600 | 91,170 | 3,236,535,000 |
| 28/08/2006 | 34,500 | 0.50 ▲ | 1.47 | 34,000 | 34,500 | 34,000 | 38,530 | 1,329,285,000 |
| 25/08/2006 | 34,000 | 0.00 ■■ | 0.00 | 33,900 | 34,000 | 33,700 | 23,960 | 814,640,000 |
| 24/08/2006 | 34,000 | 0.00 ■■ | 0.00 | 34,200 | 34,200 | 34,000 | 33,560 | 1,141,040,000 |
| 23/08/2006 | 34,000 | 1.00 ▲ | 3.03 | 32,200 | 34,000 | 32,200 | 26,140 | 888,760,000 |
| 22/08/2006 | 33,000 | -1.50 ▼ | -4.35 | 34,100 | 34,100 | 33,000 | 36,330 | 1,198,890,000 |
| 21/08/2006 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 23,460 | 809,370,000 |
| 18/08/2006 | 34,500 | -0.40 ▼ | -1.15 | 34,900 | 34,900 | 34,000 | 56,060 | 1,934,070,000 |
| 17/08/2006 | 34,900 | 0.30 ▲ | 0.87 | 34,600 | 34,900 | 34,600 | 34,880 | 1,217,312,000 |
| 16/08/2006 | 34,600 | 1.60 ▲ | 4.85 | 33,500 | 34,600 | 33,500 | 83,870 | 2,901,902,000 |
| 15/08/2006 | 33,000 | 0.20 ▲ | 0.61 | 34,000 | 34,000 | 33,000 | 34,780 | 1,147,740,000 |
| 14/08/2006 | 32,800 | 1.50 ▲ | 4.79 | 32,700 | 32,800 | 32,700 | 34,600 | 1,134,880,000 |
| 11/08/2006 | 31,300 | 0.80 ▲ | 2.62 | 31,000 | 31,400 | 31,000 | 16,230 | 507,999,000 |
| 10/08/2006 | 30,500 | -0.50 ▼ | -1.61 | 31,000 | 31,000 | 30,500 | 10,880 | 331,840,000 |
| 09/08/2006 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 10,300 | 319,300,000 |
| 08/08/2006 | 31,000 | 0.50 ▲ | 1.64 | 30,500 | 31,000 | 30,500 | 5,780 | 179,180,000 |
| 07/08/2006 | 30,500 | -1.00 ▼ | -3.17 | 32,400 | 32,400 | 30,500 | 20,770 | 633,485,000 |
| 04/08/2006 | 31,500 | 1.50 ▲ | 5.00 | 31,000 | 31,500 | 31,000 | 70,510 | 2,221,065,000 |
| 03/08/2006 | 30,000 | 1.40 ▲ | 4.90 | 29,200 | 30,000 | 29,200 | 21,650 | 649,500,000 |
| 02/08/2006 | 28,600 | 0.50 ▲ | 1.78 | 27,300 | 28,600 | 27,200 | 17,270 | 493,922,000 |
| 01/08/2006 | 28,100 | -1.40 ▼ | -4.75 | 29,500 | 29,500 | 28,100 | 15,410 | 433,021,000 |
| 31/07/2006 | 29,500 | -1.00 ▼ | -3.28 | 30,000 | 30,000 | 29,500 | 42,480 | 1,253,160,000 |
| 28/07/2006 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,500 | 29,900 | 911,950,000 |
| 27/07/2006 | 30,500 | 0.80 ▲ | 2.69 | 30,500 | 30,500 | 30,500 | 22,430 | 684,115,000 |
| 26/07/2006 | 29,700 | 0.30 ▲ | 1.02 | 28,300 | 29,700 | 28,300 | 33,710 | 1,001,187,000 |
| 25/07/2006 | 29,400 | -1.50 ▼ | -4.85 | 29,500 | 29,500 | 29,400 | 23,810 | 700,014,000 |
| 24/07/2006 | 30,900 | -1.40 ▼ | -4.33 | 32,300 | 32,300 | 30,900 | 20,630 | 637,467,000 |
| 21/07/2006 | 32,300 | -1.70 ▼ | -5.00 | 33,800 | 33,800 | 32,300 | 28,660 | 925,718,000 |
| 20/07/2006 | 34,000 | 0.90 ▲ | 2.72 | 32,200 | 34,000 | 32,200 | 17,880 | 607,920,000 |
| 19/07/2006 | 33,100 | -1.70 ▼ | -4.89 | 34,600 | 34,600 | 33,100 | 27,650 | 915,215,000 |
| 18/07/2006 | 34,800 | -1.70 ▼ | -4.66 | 36,000 | 36,000 | 34,800 | 37,950 | 1,320,660,000 |
| 17/07/2006 | 36,500 | -1.00 ▼ | -2.67 | 37,300 | 37,300 | 36,500 | 9,760 | 356,240,000 |
| 14/07/2006 | 37,500 | -0.50 ▼ | -1.32 | 38,000 | 38,000 | 37,500 | 29,360 | 1,101,000,000 |
| 13/07/2006 | 38,000 | -1.00 ▼ | -2.56 | 38,000 | 39,000 | 38,000 | 31,110 | 1,182,180,000 |
| 12/07/2006 | 39,000 | -0.70 ▼ | -1.76 | 39,700 | 39,700 | 39,000 | 17,370 | 677,430,000 |
| 11/07/2006 | 39,700 | 0.00 ■■ | 0.00 | 39,700 | 39,700 | 39,700 | 20,750 | 823,775,000 |
| 10/07/2006 | 39,700 | -0.30 ▼ | -0.75 | 40,000 | 40,000 | 39,700 | 6,180 | 245,346,000 |
| 07/07/2006 | 40,000 | 1.40 ▲ | 3.63 | 38,500 | 40,000 | 38,500 | 28,970 | 1,158,800,000 |
| 06/07/2006 | 38,600 | 0.10 ▲ | 0.26 | 37,500 | 38,600 | 37,500 | 22,370 | 863,482,000 |
| 05/07/2006 | 38,500 | -0.50 ▼ | -1.28 | 38,500 | 38,500 | 38,500 | 13,420 | 516,670,000 |
| 04/07/2006 | 39,000 | -1.00 ▼ | -2.50 | 39,500 | 39,500 | 39,000 | 25,480 | 993,720,000 |
| 03/07/2006 | 40,000 | -0.80 ▼ | -1.96 | 40,800 | 40,800 | 40,000 | 11,790 | 471,600,000 |
| 30/06/2006 | 40,800 | 1.30 ▲ | 3.29 | 39,500 | 40,800 | 39,500 | 36,660 | 1,495,728,000 |
| 29/06/2006 | 39,500 | -0.50 ▼ | -1.25 | 41,000 | 41,000 | 39,500 | 26,050 | 1,028,975,000 |
| 28/06/2006 | 40,000 | 0.00 ■■ | 0.00 | 39,500 | 40,000 | 39,500 | 29,250 | 1,170,000,000 |
| 27/06/2006 | 40,000 | 0.40 ▲ | 1.01 | 39,600 | 40,000 | 39,500 | 57,150 | 2,286,000,000 |
| 26/06/2006 | 39,600 | -1.40 ▼ | -3.41 | 41,000 | 41,000 | 39,600 | 16,090 | 637,164,000 |
| 23/06/2006 | 41,000 | -1.30 ▼ | -3.07 | 42,300 | 42,300 | 41,000 | 35,420 | 1,452,220,000 |
| 22/06/2006 | 42,300 | 1.90 ▲ | 4.70 | 40,400 | 42,300 | 40,400 | 54,760 | 2,316,348,000 |
| 21/06/2006 | 40,400 | -2.10 ▼ | -4.94 | 40,500 | 40,500 | 40,400 | 9,880 | 399,152,000 |
| 20/06/2006 | 42,500 | -0.60 ▼ | -1.39 | 44,000 | 44,000 | 42,500 | 16,100 | 684,250,000 |
| 19/06/2006 | 43,100 | 0.00 ■■ | 0.00 | 43,100 | 44,000 | 43,100 | 21,250 | 915,875,000 |
| 16/06/2006 | 43,100 | -11.90 ▼ | -21.64 | 45,000 | 45,000 | 43,100 | 25,100 | 1,081,810,000 |
| 15/06/2006 | 55,000 | -1.50 ▼ | -2.65 | 55,500 | 55,500 | 55,000 | 72,070 | 3,963,850,000 |
| 14/06/2006 | 56,500 | -0.50 ▼ | -0.88 | 57,000 | 57,000 | 56,500 | 33,600 | 1,898,400,000 |
| 13/06/2006 | 57,000 | -1.00 ▼ | -1.72 | 58,000 | 58,000 | 57,000 | 22,950 | 1,308,150,000 |
| 12/06/2006 | 58,000 | 0.00 ■■ | 0.00 | 59,000 | 59,000 | 58,000 | 27,270 | 1,581,660,000 |
| 09/06/2006 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 58,000 | 30,860 | 1,789,880,000 |
| 08/06/2006 | 58,000 | 1.00 ▲ | 1.75 | 58,000 | 58,000 | 58,000 | 32,490 | 1,884,420,000 |
| 07/06/2006 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 57,000 | 31,740 | 1,809,180,000 |
| 06/06/2006 | 57,000 | 0.50 ▲ | 0.88 | 58,000 | 58,000 | 57,000 | 37,490 | 2,136,930,000 |
| 05/06/2006 | 56,500 | 2.50 ▲ | 4.63 | 55,000 | 56,500 | 55,000 | 32,880 | 1,857,720,000 |
| 02/06/2006 | 54,000 | 1.00 ▲ | 1.89 | 53,000 | 54,000 | 53,000 | 21,100 | 1,139,400,000 |
| 01/06/2006 | 53,000 | -1.50 ▼ | -2.75 | 54,500 | 54,500 | 53,000 | 10,100 | 535,300,000 |
| 31/05/2006 | 54,500 | 0.00 ■■ | 0.00 | 52,000 | 54,500 | 52,000 | 46,070 | 2,510,815,000 |
| 30/05/2006 | 54,500 | -2.50 ▼ | -4.39 | 56,000 | 56,000 | 54,500 | 12,140 | 661,630,000 |
| 29/05/2006 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 57,000 | 14,910 | 849,870,000 |
| 26/05/2006 | 57,000 | -0.50 ▼ | -0.87 | 57,500 | 57,500 | 57,000 | 27,700 | 1,578,900,000 |
| 25/05/2006 | 57,500 | -3.00 ▼ | -4.96 | 60,000 | 60,000 | 57,500 | 29,780 | 1,712,350,000 |
| 24/05/2006 | 60,500 | 1.50 ▲ | 2.54 | 59,000 | 60,500 | 59,000 | 108,000 | 6,534,000,000 |
| 23/05/2006 | 59,000 | 2.50 ▲ | 4.42 | 54,000 | 59,000 | 54,000 | 68,870 | 4,063,330,000 |
| 22/05/2006 | 56,500 | -2.50 ▼ | -4.24 | 57,500 | 57,500 | 56,500 | 8,350 | 471,775,000 |
| 19/05/2006 | 59,000 | 0.00 ■■ | 0.00 | 58,000 | 59,000 | 58,000 | 38,530 | 2,273,270,000 |
| 18/05/2006 | 59,000 | -1.00 ▼ | -1.67 | 58,500 | 59,000 | 58,500 | 20,290 | 1,197,110,000 |
| 17/05/2006 | 60,000 | 2.00 ▲ | 3.45 | 59,500 | 60,000 | 59,500 | 33,060 | 1,983,600,000 |
| 16/05/2006 | 58,000 | 0.00 ■■ | 0.00 | 58,500 | 58,500 | 58,000 | 130,690 | 7,580,020,000 |
| 15/05/2006 | 58,000 | 2.50 ▲ | 4.50 | 58,000 | 58,000 | 58,000 | 49,180 | 2,852,440,000 |
| 12/05/2006 | 55,500 | 2.50 ▲ | 4.72 | 55,500 | 55,500 | 55,500 | 38,220 | 2,121,210,000 |
| 11/05/2006 | 53,000 | 0.00 ■■ | 0.00 | 50,500 | 53,000 | 50,500 | 86,960 | 4,608,880,000 |
| 10/05/2006 | 53,000 | -2.50 ▼ | -4.50 | 53,000 | 53,000 | 53,000 | 110 | 5,830,000 |
| 09/05/2006 | 55,500 | -2.50 ▼ | -4.31 | 55,500 | 55,500 | 55,500 | 10,330 | 573,315,000 |
| 08/05/2006 | 58,000 | -3.00 ▼ | -4.92 | 58,000 | 58,000 | 58,000 | 41,390 | 2,400,620,000 |
| 05/05/2006 | 61,000 | -2.00 ▼ | -3.17 | 63,000 | 63,000 | 61,000 | 50,820 | 3,100,020,000 |
| 04/05/2006 | 63,000 | -1.00 ▼ | -1.56 | 63,500 | 63,500 | 63,000 | 51,780 | 3,262,140,000 |
| 03/05/2006 | 64,000 | 3.00 ▲ | 4.92 | 64,000 | 64,000 | 64,000 | 51,610 | 3,303,040,000 |
| 28/04/2006 | 61,000 | -3.00 ▼ | -4.69 | 61,000 | 61,000 | 61,000 | 69,270 | 4,225,470,000 |
| 27/04/2006 | 64,000 | -3.00 ▼ | -4.48 | 68,000 | 68,000 | 64,000 | 56,840 | 3,637,760,000 |
| 26/04/2006 | 67,000 | -2.00 ▼ | -2.90 | 69,000 | 69,000 | 67,000 | 27,820 | 1,863,940,000 |
| 25/04/2006 | 69,000 | 3.00 ▲ | 4.55 | 69,000 | 69,000 | 69,000 | 58,310 | 4,023,390,000 |
| 24/04/2006 | 66,000 | 3.00 ▲ | 4.76 | 65,000 | 66,000 | 65,000 | 42,200 | 2,785,200,000 |
| 21/04/2006 | 63,000 | 0.50 ▲ | 0.80 | 62,500 | 63,000 | 62,500 | 75,050 | 4,728,150,000 |
| 20/04/2006 | 62,500 | -2.50 ▼ | -3.85 | 63,000 | 63,000 | 62,500 | 69,710 | 4,356,875,000 |
| 19/04/2006 | 65,000 | 0.00 ■■ | 0.00 | 65,500 | 65,500 | 65,000 | 82,300 | 5,349,500,000 |
| 18/04/2006 | 65,000 | -0.50 ▼ | -0.76 | 65,500 | 65,500 | 65,000 | 78,570 | 5,107,050,000 |
| 17/04/2006 | 65,500 | 2.00 ▲ | 3.15 | 66,500 | 66,500 | 65,500 | 67,690 | 4,433,695,000 |
| 14/04/2006 | 63,500 | 3.00 ▲ | 4.96 | 63,500 | 63,500 | 63,500 | 13,320 | 845,820,000 |
| 13/04/2006 | 60,500 | 2.50 ▲ | 4.31 | 60,500 | 60,500 | 60,500 | 38,850 | 2,350,425,000 |
| 12/04/2006 | 58,000 | 0.00 ■■ | 0.00 | 58,000 | 58,000 | 58,000 | 53,160 | 3,083,280,000 |
| 11/04/2006 | 58,000 | -2.00 ▼ | -3.33 | 59,000 | 59,000 | 58,000 | 74,580 | 4,325,640,000 |
| 10/04/2006 | 60,000 | 2.50 ▲ | 4.35 | 60,000 | 60,000 | 60,000 | 129,370 | 7,762,200,000 |
| 07/04/2006 | 57,500 | 2.50 ▲ | 4.55 | 57,500 | 57,500 | 57,500 | 13,600 | 782,000,000 |
| 06/04/2006 | 55,000 | 2.50 ▲ | 4.76 | 55,000 | 55,000 | 55,000 | 31,520 | 1,733,600,000 |
| 05/04/2006 | 52,500 | 2.50 ▲ | 5.00 | 50,000 | 52,500 | 50,000 | 80,620 | 4,232,550,000 |
| 04/04/2006 | 50,000 | -1.50 ▼ | -2.91 | 52,000 | 52,000 | 50,000 | 73,290 | 3,664,500,000 |
| 03/04/2006 | 51,500 | 0.00 ■■ | 0.00 | 51,000 | 51,500 | 51,000 | 84,480 | 4,350,720,000 |
| 31/03/2006 | 51,500 | 2.40 ▲ | 4.89 | 51,500 | 51,500 | 51,500 | 113,980 | 5,869,970,000 |
| 30/03/2006 | 49,100 | 2.30 ▲ | 4.91 | 49,100 | 49,100 | 49,100 | 42,530 | 2,088,223,000 |
| 29/03/2006 | 46,800 | 2.20 ▲ | 4.93 | 46,800 | 46,800 | 46,800 | 29,210 | 1,367,028,000 |
| 28/03/2006 | 44,600 | 2.10 ▲ | 4.94 | 44,600 | 44,600 | 44,600 | 33,830 | 1,508,818,000 |
| 27/03/2006 | 42,500 | 0.70 ▲ | 1.67 | 42,000 | 42,500 | 42,000 | 53,170 | 2,259,725,000 |
| 24/03/2006 | 41,800 | -0.20 ▼ | -0.48 | 41,500 | 41,800 | 41,500 | 86,860 | 3,630,748,000 |
| 23/03/2006 | 42,000 | -0.60 ▼ | -1.41 | 43,000 | 43,000 | 42,000 | 62,280 | 2,615,760,000 |
| 22/03/2006 | 42,600 | 2.00 ▲ | 4.93 | 42,600 | 42,600 | 42,600 | 38,410 | 1,636,266,000 |
| 21/03/2006 | 40,600 | 1.90 ▲ | 4.91 | 40,600 | 40,600 | 40,600 | 7,900 | 320,740,000 |
| 20/03/2006 | 38,700 | 1.80 ▲ | 4.88 | 38,700 | 38,700 | 38,700 | 31,320 | 1,212,084,000 |
| 17/03/2006 | 36,900 | 1.70 ▲ | 4.83 | 36,500 | 36,900 | 36,500 | 58,220 | 2,148,318,000 |
| 16/03/2006 | 35,200 | 0.20 ▲ | 0.57 | 35,000 | 35,200 | 35,000 | 27,780 | 977,856,000 |
| 15/03/2006 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 34,700 | 1,214,500,000 |
| 14/03/2006 | 35,000 | -0.10 ▼ | -0.28 | 35,500 | 35,500 | 35,000 | 40,180 | 1,406,300,000 |
| 13/03/2006 | 35,100 | -0.10 ▼ | -0.28 | 35,400 | 35,400 | 35,100 | 72,120 | 2,531,412,000 |
| 10/03/2006 | 35,200 | -0.80 ▼ | -2.22 | 35,900 | 35,900 | 35,200 | 41,950 | 1,476,640,000 |
| 09/03/2006 | 36,000 | -0.40 ▼ | -1.10 | 36,400 | 36,400 | 36,000 | 44,560 | 1,604,160,000 |
| 08/03/2006 | 36,400 | 0.30 ▲ | 0.83 | 36,500 | 36,500 | 36,400 | 63,340 | 2,305,576,000 |
| 07/03/2006 | 36,100 | -0.40 ▼ | -1.10 | 36,500 | 36,500 | 36,100 | 93,120 | 3,361,632,000 |
| 06/03/2006 | 36,500 | 1.60 ▲ | 4.58 | 35,000 | 36,500 | 35,000 | 82,560 | 3,013,440,000 |
| 03/03/2006 | 34,900 | -1.80 ▼ | -4.90 | 34,900 | 34,900 | 34,900 | 73,900 | 2,579,110,000 |
| 02/03/2006 | 36,700 | 1.70 ▲ | 4.86 | 36,700 | 36,700 | 36,700 | 8,690 | 318,923,000 |
| 01/03/2006 | 35,000 | 1.60 ▲ | 4.79 | 35,000 | 35,000 | 35,000 | 37,150 | 1,300,250,000 |
| 28/02/2006 | 33,400 | 1.50 ▲ | 4.70 | 33,400 | 33,400 | 33,400 | 61,530 | 2,055,102,000 |
| 27/02/2006 | 31,900 | 1.50 ▲ | 4.93 | 31,400 | 31,900 | 31,400 | 56,160 | 1,791,504,000 |
| 24/02/2006 | 30,400 | 1.00 ▲ | 3.40 | 30,500 | 30,500 | 30,400 | 38,730 | 1,177,392,000 |
| 23/02/2006 | 29,400 | 1.40 ▲ | 5.00 | 28,100 | 29,400 | 28,100 | 40,020 | 1,176,588,000 |
| 22/02/2006 | 28,000 | -1.00 ▼ | -3.45 | 28,500 | 28,500 | 28,000 | 39,640 | 1,109,920,000 |
| 21/02/2006 | 29,000 | 0.50 ▲ | 1.75 | 29,000 | 29,000 | 29,000 | 60,540 | 1,755,660,000 |
| 20/02/2006 | 28,500 | 0.70 ▲ | 2.52 | 28,000 | 28,500 | 28,000 | 29,570 | 842,745,000 |
| 17/02/2006 | 27,800 | 0.20 ▲ | 0.72 | 28,000 | 28,000 | 27,800 | 40,890 | 1,136,742,000 |
| 16/02/2006 | 27,600 | 0.60 ▲ | 2.22 | 27,500 | 27,600 | 27,500 | 50,000 | 1,380,000,000 |
| 15/02/2006 | 27,000 | 1.00 ▲ | 3.85 | 26,500 | 27,000 | 26,500 | 34,740 | 937,980,000 |
| 14/02/2006 | 26,000 | 0.50 ▲ | 1.96 | 25,800 | 26,000 | 25,800 | 40,510 | 1,053,260,000 |
| 13/02/2006 | 25,500 | 0.60 ▲ | 2.41 | 25,100 | 25,500 | 25,100 | 23,380 | 596,190,000 |
| 10/02/2006 | 24,900 | -0.10 ▼ | -0.40 | 25,000 | 25,000 | 24,900 | 15,450 | 384,705,000 |
| 09/02/2006 | 25,000 | 0.00 ■■ | 0.00 | 25,000 | 25,000 | 25,000 | 32,730 | 818,250,000 |
| 08/02/2006 | 25,000 | 0.50 ▲ | 2.04 | 24,500 | 25,000 | 24,500 | 24,890 | 622,250,000 |
| 07/02/2006 | 24,500 | 0.30 ▲ | 1.24 | 24,200 | 24,500 | 24,200 | 19,040 | 466,480,000 |
| 06/02/2006 | 24,200 | 0.10 ▲ | 0.41 | 24,100 | 24,200 | 24,100 | 8,850 | 214,170,000 |
| 27/01/2006 | 24,100 | 0.20 ▲ | 0.84 | 24,000 | 24,100 | 24,000 | 3,200 | 77,120,000 |
| 26/01/2006 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,900 | 13,100 | 313,090,000 |
| 25/01/2006 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 7,230 | 173,520,000 |
| 24/01/2006 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 19,780 | 474,720,000 |
| 23/01/2006 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 6,700 | 160,800,000 |
| 20/01/2006 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,000 | 24,000 | 12,360 | 296,640,000 |
| 19/01/2006 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,800 | 23,700 | 20,520 | 488,376,000 |
| 18/01/2006 | 23,700 | 0.00 ■■ | 0.00 | 23,600 | 23,700 | 23,600 | 13,510 | 320,187,000 |
| 17/01/2006 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 11,870 | 281,319,000 |
| 13/01/2006 | 23,700 | 0.20 ▲ | 0.85 | 23,600 | 23,700 | 23,600 | 10,810 | 256,197,000 |
| 12/01/2006 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,500 | 23,400 | 3,380 | 79,430,000 |
| 11/01/2006 | 23,400 | -0.20 ▼ | -0.85 | 23,600 | 23,600 | 23,400 | 10,550 | 246,870,000 |
| 10/01/2006 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 24,220 | 571,592,000 |
| 09/01/2006 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 13,730 | 324,028,000 |
| 06/01/2006 | 23,600 | -0.50 ▼ | -2.07 | 24,000 | 24,000 | 23,600 | 25,010 | 590,236,000 |
| 05/01/2006 | 24,100 | 0.70 ▲ | 2.99 | 23,900 | 24,100 | 23,900 | 59,330 | 1,429,853,000 |
| 04/01/2006 | 23,400 | 0.50 ▲ | 2.18 | 22,900 | 23,400 | 22,900 | 15,090 | 353,106,000 |
| 03/01/2006 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 22,900 | 22,800 | 8,110 | 185,719,000 |
| 30/12/2005 | 22,800 | 0.10 ▲ | 0.44 | 22,800 | 22,800 | 22,800 | 9,360 | 213,408,000 |
| 29/12/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 5,750 | 130,525,000 |
| 28/12/2005 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,700 | 1,250 | 28,375,000 |
| 27/12/2005 | 22,800 | 0.00 ■■ | 0.00 | 22,700 | 22,800 | 22,700 | 7,200 | 164,160,000 |
| 26/12/2005 | 22,800 | 0.00 ■■ | 0.00 | 22,700 | 22,800 | 22,700 | 2,040 | 46,512,000 |
| 23/12/2005 | 22,800 | 0.10 ▲ | 0.44 | 22,800 | 22,800 | 22,800 | 9,600 | 218,880,000 |
| 22/12/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,700 | 3,080 | 69,916,000 |
| 21/12/2005 | 22,700 | -0.10 ▼ | -0.44 | 22,700 | 22,700 | 22,700 | 2,800 | 63,560,000 |
| 20/12/2005 | 22,800 | 0.20 ▲ | 0.88 | 22,800 | 22,800 | 22,800 | 4,280 | 97,584,000 |
| 19/12/2005 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,600 | 13,900 | 314,140,000 |
| 16/12/2005 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 22,800 | 22,600 | 5,630 | 127,238,000 |
| 15/12/2005 | 22,800 | 0.10 ▲ | 0.44 | 23,000 | 23,000 | 22,800 | 2,500 | 57,000,000 |
| 14/12/2005 | 22,700 | -0.30 ▼ | -1.30 | 22,900 | 22,900 | 22,700 | 6,060 | 137,562,000 |
| 13/12/2005 | 23,000 | -0.30 ▼ | -1.29 | 23,100 | 23,100 | 23,000 | 5,490 | 126,270,000 |
| 12/12/2005 | 23,300 | 0.50 ▲ | 2.19 | 23,300 | 23,300 | 23,300 | 19,420 | 452,486,000 |
| 09/12/2005 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 4,050 | 92,340,000 |
| 08/12/2005 | 22,800 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,800 | 2,900 | 66,120,000 |
| 07/12/2005 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 4,020 | 91,656,000 |
| 06/12/2005 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 22,800 | 1,940 | 44,232,000 |
| 05/12/2005 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,900 | 600 | 13,740,000 |
| 02/12/2005 | 22,900 | -0.10 ▼ | -0.43 | 22,900 | 22,900 | 22,900 | 3,530 | 80,837,000 |
| 01/12/2005 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,900 | 2,390 | 54,970,000 |
| 30/11/2005 | 22,900 | 0.20 ▲ | 0.88 | 22,700 | 22,900 | 22,700 | 6,090 | 139,461,000 |
| 29/11/2005 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,700 | 22,600 | 5,020 | 113,954,000 |
| 28/11/2005 | 22,600 | -0.30 ▼ | -1.31 | 22,900 | 22,900 | 22,600 | 21,600 | 488,160,000 |
| 25/11/2005 | 22,900 | 0.30 ▲ | 1.33 | 22,600 | 22,900 | 22,600 | 28,330 | 648,757,000 |
| 24/11/2005 | 22,600 | -0.20 ▼ | -0.88 | 22,600 | 22,600 | 22,600 | 13,480 | 304,648,000 |
| 23/11/2005 | 22,800 | 0.00 ■■ | 0.00 | 22,600 | 22,800 | 22,600 | 9,130 | 208,164,000 |
| 22/11/2005 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 22,800 | 11,170 | 254,676,000 |
| 21/11/2005 | 22,900 | -0.30 ▼ | -1.29 | 23,200 | 23,200 | 22,900 | 10,610 | 242,969,000 |
| 18/11/2005 | 23,200 | -0.20 ▼ | -0.85 | 23,400 | 23,400 | 23,200 | 6,270 | 145,464,000 |
| 17/11/2005 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,400 | 7,250 | 169,650,000 |
| 16/11/2005 | 23,500 | 0.20 ▲ | 0.86 | 23,200 | 23,500 | 23,200 | 6,920 | 162,620,000 |
| 15/11/2005 | 23,900 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,900 | 11,610 | 277,479,000 |
| 14/11/2005 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,900 | 8,200 | 195,980,000 |
| 11/11/2005 | 24,000 | -0.20 ▼ | -0.83 | 24,100 | 24,100 | 24,000 | 3,830 | 91,920,000 |
| 10/11/2005 | 24,200 | -0.10 ▼ | -0.41 | 24,300 | 24,300 | 24,200 | 3,930 | 95,106,000 |
| 09/11/2005 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,400 | 24,300 | 8,220 | 199,746,000 |
| 08/11/2005 | 24,400 | 0.10 ▲ | 0.41 | 24,400 | 24,400 | 24,400 | 7,530 | 183,732,000 |
| 07/11/2005 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 24,300 | 24,200 | 12,600 | 306,180,000 |
| 04/11/2005 | 24,200 | -0.20 ▼ | -0.82 | 24,300 | 24,300 | 24,200 | 24,900 | 602,580,000 |
| 03/11/2005 | 24,400 | 0.30 ▲ | 1.24 | 24,300 | 24,400 | 24,300 | 17,890 | 436,516,000 |
| 02/11/2005 | 24,100 | 0.00 ■■ | 0.00 | 24,000 | 24,100 | 24,000 | 15,570 | 375,237,000 |
| 01/11/2005 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 9,610 | 231,601,000 |
| 31/10/2005 | 24,100 | 0.10 ▲ | 0.42 | 24,100 | 24,100 | 24,100 | 31,080 | 749,028,000 |
| 28/10/2005 | 24,000 | 0.20 ▲ | 0.84 | 24,000 | 24,000 | 24,000 | 14,100 | 338,400,000 |
| 27/10/2005 | 23,800 | 0.10 ▲ | 0.42 | 23,500 | 23,800 | 23,500 | 6,600 | 157,080,000 |
| 26/10/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,700 | 7,010 | 166,137,000 |
| 25/10/2005 | 23,800 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 8,130 | 193,494,000 |
| 24/10/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 7,290 | 173,502,000 |
| 21/10/2005 | 23,800 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,800 | 26,940 | 641,172,000 |
| 20/10/2005 | 23,900 | -0.20 ▼ | -0.83 | 24,000 | 24,000 | 23,900 | 27,640 | 660,596,000 |
| 19/10/2005 | 24,100 | 0.10 ▲ | 0.42 | 24,000 | 24,100 | 24,000 | 15,190 | 366,079,000 |
| 18/10/2005 | 24,000 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,000 | 20,030 | 480,720,000 |
| 17/10/2005 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 32,480 | 779,520,000 |
| 14/10/2005 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 24,000 | 7,280 | 174,720,000 |
| 13/10/2005 | 23,900 | 0.20 ▲ | 0.84 | 23,800 | 23,900 | 23,800 | 9,810 | 234,459,000 |
| 12/10/2005 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 10,010 | 237,237,000 |
| 11/10/2005 | 23,700 | -0.40 ▼ | -1.66 | 23,900 | 23,900 | 23,700 | 10,670 | 252,879,000 |
| 10/10/2005 | 24,100 | 0.00 ■■ | 0.00 | 24,100 | 24,100 | 24,100 | 13,200 | 318,120,000 |
| 07/10/2005 | 24,100 | 0.20 ▲ | 0.84 | 24,000 | 24,100 | 24,000 | 24,830 | 598,403,000 |
| 06/10/2005 | 23,900 | 0.10 ▲ | 0.42 | 23,800 | 23,900 | 23,800 | 17,830 | 426,137,000 |
| 05/10/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 5,470 | 130,186,000 |
| 04/10/2005 | 23,800 | 0.20 ▲ | 0.85 | 23,600 | 23,800 | 23,600 | 13,800 | 328,440,000 |
| 03/10/2005 | 23,600 | -0.90 ▼ | -3.67 | 24,500 | 24,500 | 23,600 | 13,920 | 328,512,000 |
| 30/09/2005 | 24,500 | 1.10 ▲ | 4.70 | 24,500 | 24,500 | 24,500 | 34,210 | 838,145,000 |
| 29/09/2005 | 23,400 | 0.10 ▲ | 0.43 | 23,300 | 23,400 | 23,300 | 5,050 | 118,170,000 |
| 28/09/2005 | 23,300 | 0.00 ■■ | 0.00 | 23,200 | 23,300 | 23,200 | 11,760 | 274,008,000 |
| 27/09/2005 | 23,300 | -0.20 ▼ | -0.85 | 23,400 | 23,400 | 23,300 | 2,850 | 66,405,000 |
| 26/09/2005 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 14,390 | 338,165,000 |
| 23/09/2005 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 21,460 | 504,310,000 |
| 22/09/2005 | 23,500 | 0.30 ▲ | 1.29 | 23,200 | 23,500 | 23,200 | 13,080 | 307,380,000 |
| 21/09/2005 | 23,200 | -1.10 ▼ | -4.53 | 24,000 | 24,000 | 23,200 | 25,070 | 581,624,000 |
| 20/09/2005 | 24,300 | 1.10 ▲ | 4.74 | 24,300 | 24,300 | 24,300 | 29,050 | 705,915,000 |
| 19/09/2005 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,200 | 23,100 | 16,190 | 375,608,000 |
| 16/09/2005 | 23,100 | 0.30 ▲ | 1.32 | 23,000 | 23,100 | 23,000 | 14,730 | 340,263,000 |
| 15/09/2005 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,800 | 22,700 | 3,540 | 80,712,000 |
| 14/09/2005 | 22,700 | 0.10 ▲ | 0.44 | 22,700 | 22,700 | 22,700 | 6,610 | 150,047,000 |
| 13/09/2005 | 22,600 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 22,600 | 33,450 | 755,970,000 |
| 12/09/2005 | 22,700 | -0.20 ▼ | -0.87 | 22,800 | 22,800 | 22,700 | 14,210 | 322,567,000 |
| 09/09/2005 | 22,900 | -0.30 ▼ | -1.29 | 22,900 | 22,900 | 22,900 | 15,400 | 352,660,000 |
| 08/09/2005 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,300 | 23,200 | 10,550 | 244,760,000 |
| 07/09/2005 | 23,300 | 0.10 ▲ | 0.43 | 23,200 | 23,300 | 23,200 | 7,830 | 182,439,000 |
| 06/09/2005 | 23,200 | 0.20 ▲ | 0.87 | 23,000 | 23,200 | 23,000 | 11,280 | 261,696,000 |
| 05/09/2005 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,900 | 16,800 | 386,400,000 |
| 01/09/2005 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 11,080 | 253,732,000 |
| 31/08/2005 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 2,310 | 52,899,000 |
| 30/08/2005 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 22,900 | 11,650 | 266,785,000 |
| 29/08/2005 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,000 | 22,900 | 12,500 | 286,250,000 |
| 26/08/2005 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 2,330 | 53,590,000 |
| 25/08/2005 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,900 | 4,460 | 102,580,000 |
| 24/08/2005 | 22,900 | 0.10 ▲ | 0.44 | 22,900 | 22,900 | 22,900 | 9,500 | 217,550,000 |
| 23/08/2005 | 22,800 | 0.10 ▲ | 0.44 | 22,800 | 22,800 | 22,800 | 3,740 | 85,272,000 |
| 22/08/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 5,840 | 132,568,000 |
| 19/08/2005 | 22,700 | 0.10 ▲ | 0.44 | 22,800 | 22,800 | 22,700 | 14,390 | 326,653,000 |
| 18/08/2005 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,600 | 5,170 | 116,842,000 |
| 17/08/2005 | 22,600 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 22,600 | 9,530 | 215,378,000 |
| 16/08/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,700 | 6,900 | 156,630,000 |
| 15/08/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,600 | 22,700 | 22,600 | 16,360 | 371,372,000 |
| 12/08/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 6,130 | 139,151,000 |
| 11/08/2005 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,700 | 11,830 | 268,541,000 |
| 10/08/2005 | 22,800 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,800 | 8,950 | 204,060,000 |
| 09/08/2005 | 22,800 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 22,800 | 2,280 | 51,984,000 |
| 08/08/2005 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 22,900 | 22,800 | 7,530 | 171,684,000 |
| 05/08/2005 | 22,900 | -0.20 ▼ | -0.87 | 22,900 | 22,900 | 22,900 | 13,980 | 320,142,000 |
| 04/08/2005 | 23,100 | 0.30 ▲ | 1.32 | 23,000 | 23,100 | 23,000 | 10,250 | 236,775,000 |
| 03/08/2005 | 22,800 | 0.10 ▲ | 0.44 | 22,700 | 22,800 | 22,700 | 9,690 | 220,932,000 |
| 02/08/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,600 | 22,700 | 22,600 | 3,800 | 86,260,000 |
| 01/08/2005 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 22,800 | 22,700 | 4,430 | 100,561,000 |
| 29/07/2005 | 22,800 | -0.10 ▼ | -0.44 | 22,700 | 22,800 | 22,700 | 8,750 | 199,500,000 |
| 28/07/2005 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 800 | 18,320,000 |
| 27/07/2005 | 22,900 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 22,900 | 12,980 | 297,242,000 |
| 26/07/2005 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 9,870 | 233,919,000 |
| 25/07/2005 | 23,700 | 0.10 ▲ | 0.42 | 23,600 | 23,700 | 23,600 | 10,750 | 254,775,000 |
| 22/07/2005 | 23,600 | -0.30 ▼ | -1.26 | 23,700 | 23,700 | 23,600 | 18,450 | 435,420,000 |
| 21/07/2005 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,900 | 15,570 | 372,123,000 |
| 20/07/2005 | 24,000 | -0.20 ▼ | -0.83 | 24,100 | 24,100 | 24,000 | 39,090 | 938,160,000 |
| 19/07/2005 | 24,200 | 0.30 ▲ | 1.26 | 24,300 | 24,300 | 24,200 | 40,570 | 981,794,000 |
| 18/07/2005 | 23,900 | 0.30 ▲ | 1.27 | 23,900 | 23,900 | 23,900 | 29,330 | 700,987,000 |
| 15/07/2005 | 23,600 | 0.10 ▲ | 0.43 | 23,500 | 23,600 | 23,500 | 17,790 | 419,844,000 |
| 14/07/2005 | 23,500 | -0.10 ▼ | -0.42 | 23,400 | 23,500 | 23,400 | 13,080 | 307,380,000 |
| 13/07/2005 | 23,600 | -0.20 ▼ | -0.84 | 23,800 | 23,800 | 23,600 | 8,700 | 205,320,000 |
| 12/07/2005 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 23,900 | 23,800 | 12,380 | 294,644,000 |
| 11/07/2005 | 23,900 | 0.30 ▲ | 1.27 | 23,800 | 23,900 | 23,800 | 10,130 | 242,107,000 |
| 08/07/2005 | 23,600 | 0.30 ▲ | 1.29 | 23,300 | 23,600 | 23,300 | 8,140 | 192,104,000 |
| 07/07/2005 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 8,660 | 201,778,000 |
| 06/07/2005 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 3,330 | 77,589,000 |
| 05/07/2005 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 2,420 | 56,386,000 |
| 04/07/2005 | 23,300 | 0.20 ▲ | 0.87 | 23,100 | 23,300 | 23,100 | 40 | 932,000 |
| 01/07/2005 | 23,100 | -0.10 ▼ | -0.43 | 23,200 | 23,200 | 23,100 | 4,460 | 103,026,000 |
| 30/06/2005 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 23,200 | 2,900 | 67,280,000 |
| 29/06/2005 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 23,200 | 250 | 5,800,000 |
| 28/06/2005 | 23,200 | -0.30 ▼ | -1.28 | 23,500 | 23,500 | 23,200 | 450 | 10,440,000 |
| 27/06/2005 | 23,500 | 0.10 ▲ | 0.43 | 23,500 | 23,500 | 23,500 | 6,930 | 162,855,000 |
| 24/06/2005 | 23,400 | 0.40 ▲ | 1.74 | 23,100 | 23,400 | 23,100 | 9,270 | 216,918,000 |
| 23/06/2005 | 23,000 | 0.10 ▲ | 0.44 | 23,000 | 23,000 | 23,000 | 7,120 | 163,760,000 |
| 22/06/2005 | 22,900 | 0.10 ▲ | 0.44 | 22,800 | 22,900 | 22,800 | 2,410 | 55,189,000 |
| 21/06/2005 | 22,800 | -0.10 ▼ | -0.44 | 23,000 | 23,000 | 22,800 | 3,930 | 89,604,000 |
| 20/06/2005 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,000 | 22,900 | 4,110 | 94,119,000 |
| 17/06/2005 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 4,870 | 112,010,000 |
| 16/06/2005 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,900 | 9,250 | 212,750,000 |
| 15/06/2005 | 22,900 | 0.10 ▲ | 0.44 | 22,900 | 22,900 | 22,900 | 8,430 | 193,047,000 |
| 14/06/2005 | 22,800 | 0.30 ▲ | 1.33 | 22,500 | 22,800 | 22,500 | 6,230 | 142,044,000 |
| 13/06/2005 | 22,500 | -0.50 ▼ | -2.17 | 22,600 | 22,600 | 22,500 | 48,420 | 1,089,450,000 |
| 10/06/2005 | 23,000 | -0.10 ▼ | -0.43 | 23,000 | 23,000 | 23,000 | 3,370 | 77,510,000 |
| 09/06/2005 | 23,100 | -0.10 ▼ | -0.43 | 23,100 | 23,100 | 23,100 | 3,370 | 77,847,000 |
| 08/06/2005 | 23,200 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,200 | 3,850 | 89,320,000 |
| 07/06/2005 | 23,200 | 0.20 ▲ | 0.87 | 23,100 | 23,200 | 23,100 | 4,700 | 109,040,000 |
| 06/06/2005 | 23,000 | 0.10 ▲ | 0.44 | 23,000 | 23,000 | 23,000 | 4,250 | 97,750,000 |
| 03/06/2005 | 22,900 | 0.20 ▲ | 0.88 | 22,800 | 22,900 | 22,800 | 5,710 | 130,759,000 |
| 02/06/2005 | 22,700 | 0.10 ▲ | 0.44 | 22,600 | 22,700 | 22,600 | 9,630 | 218,601,000 |
| 01/06/2005 | 22,600 | 0.00 ■■ | 0.00 | 22,600 | 22,600 | 22,600 | 2,130 | 48,138,000 |
| 31/05/2005 | 22,600 | -0.10 ▼ | -0.44 | 22,700 | 22,700 | 22,600 | 9,700 | 219,220,000 |
| 30/05/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 4,000 | 90,800,000 |
| 27/05/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 7,570 | 171,839,000 |
| 26/05/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 3,240 | 73,548,000 |
| 25/05/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 4,830 | 109,641,000 |
| 24/05/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 4,950 | 112,365,000 |
| 23/05/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,700 | 22,700 | 22,700 | 1,860 | 42,222,000 |
| 20/05/2005 | 22,700 | 0.00 ■■ | 0.00 | 22,800 | 22,800 | 22,700 | 5,800 | 131,660,000 |
| 19/05/2005 | 22,700 | 0.10 ▲ | 0.44 | 22,700 | 22,700 | 22,700 | 7,290 | 165,483,000 |
| 18/05/2005 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,600 | 22,500 | 13,370 | 302,162,000 |
| 17/05/2005 | 22,500 | -0.10 ▼ | -0.44 | 22,600 | 22,600 | 22,500 | 10,000 | 225,000,000 |
| 16/05/2005 | 22,600 | -0.20 ▼ | -0.88 | 22,700 | 22,700 | 22,600 | 2,900 | 65,540,000 |
| 13/05/2005 | 22,800 | 0.10 ▲ | 0.44 | 22,800 | 22,800 | 22,800 | 3,160 | 72,048,000 |
| 12/05/2005 | 22,700 | -0.10 ▼ | -0.44 | 22,700 | 22,700 | 22,700 | 3,350 | 76,045,000 |
| 11/05/2005 | 22,800 | -0.20 ▼ | -0.87 | 22,900 | 22,900 | 22,800 | 2,680 | 61,104,000 |
| 10/05/2005 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,900 | 3,280 | 75,440,000 |
| 09/05/2005 | 22,900 | 0.00 ■■ | 0.00 | 22,900 | 22,900 | 22,900 | 2,400 | 54,960,000 |
| 06/05/2005 | 22,900 | 0.30 ▲ | 1.33 | 22,800 | 22,900 | 22,800 | 19,470 | 445,863,000 |
| 05/05/2005 | 22,600 | -0.30 ▼ | -1.31 | 22,900 | 22,900 | 22,600 | 19,500 | 440,700,000 |
| 04/05/2005 | 22,900 | -0.30 ▼ | -1.29 | 23,100 | 23,100 | 22,900 | 6,320 | 144,728,000 |
| 29/04/2005 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 23,200 | 10,640 | 246,848,000 |
| 28/04/2005 | 23,200 | -0.10 ▼ | -0.43 | 23,300 | 23,300 | 23,200 | 660 | 15,312,000 |
| 27/04/2005 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,300 | 3,480 | 81,084,000 |
| 26/04/2005 | 23,300 | -0.10 ▼ | -0.43 | 23,300 | 23,300 | 23,300 | 22,700 | 528,910,000 |
| 25/04/2005 | 23,400 | -0.10 ▼ | -0.43 | 23,400 | 23,400 | 23,400 | 10,480 | 245,232,000 |
| 22/04/2005 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 5,130 | 120,555,000 |
| 21/04/2005 | 23,500 | 0.10 ▲ | 0.43 | 23,400 | 23,500 | 23,400 | 7,640 | 179,540,000 |
| 20/04/2005 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,400 | 6,750 | 157,950,000 |
| 19/04/2005 | 23,500 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,500 | 4,250 | 99,875,000 |
| 18/04/2005 | 23,500 | -0.10 ▼ | -0.42 | 23,600 | 23,600 | 23,500 | 12,800 | 300,800,000 |
| 15/04/2005 | 23,600 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,600 | 10,580 | 249,688,000 |
| 14/04/2005 | 23,700 | 0.00 ■■ | 0.00 | 23,600 | 23,700 | 23,600 | 18,480 | 437,976,000 |
| 13/04/2005 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 7,150 | 169,455,000 |
| 12/04/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,700 | 4,810 | 113,997,000 |
| 11/04/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,700 | 23,800 | 23,700 | 8,760 | 208,488,000 |
| 08/04/2005 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,800 | 23,700 | 5,830 | 138,754,000 |
| 07/04/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,700 | 18,150 | 430,155,000 |
| 06/04/2005 | 23,800 | 0.10 ▲ | 0.42 | 23,800 | 23,800 | 23,800 | 16,090 | 382,942,000 |
| 05/04/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,900 | 23,900 | 23,700 | 9,360 | 221,832,000 |
| 04/04/2005 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,800 | 23,700 | 9,220 | 219,436,000 |
| 01/04/2005 | 23,700 | -0.20 ▼ | -0.84 | 23,800 | 23,800 | 23,700 | 15,900 | 376,830,000 |
| 31/03/2005 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 23,900 | 23,700 | 10,240 | 244,736,000 |
| 30/03/2005 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 23,820 | 564,534,000 |
| 29/03/2005 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,700 | 14,250 | 337,725,000 |
| 28/03/2005 | 23,700 | -0.30 ▼ | -1.25 | 24,000 | 24,000 | 23,700 | 6,180 | 146,466,000 |
| 25/03/2005 | 24,000 | 0.00 ■■ | 0.00 | 24,200 | 24,200 | 24,000 | 18,980 | 455,520,000 |
| 24/03/2005 | 24,000 | 0.40 ▲ | 1.69 | 23,900 | 24,000 | 23,900 | 27,920 | 670,080,000 |
| 23/03/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 22,040 | 520,144,000 |
| 22/03/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 2,240 | 52,864,000 |
| 21/03/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 2,950 | 69,620,000 |
| 18/03/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 2,340 | 55,224,000 |
| 17/03/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,500 | 23,600 | 23,500 | 5,700 | 134,520,000 |
| 16/03/2005 | 23,600 | 0.10 ▲ | 0.43 | 23,500 | 23,600 | 23,500 | 9,430 | 222,548,000 |
| 15/03/2005 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 2,770 | 65,095,000 |
| 14/03/2005 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 6,260 | 147,110,000 |
| 11/03/2005 | 23,500 | 0.00 ■■ | 0.00 | 23,400 | 23,500 | 23,400 | 4,790 | 112,565,000 |
| 10/03/2005 | 23,500 | -0.10 ▼ | -0.42 | 23,600 | 23,600 | 23,500 | 7,460 | 175,310,000 |
| 09/03/2005 | 23,600 | -1.00 ▼ | -4.07 | 23,700 | 23,700 | 23,600 | 9,660 | 227,976,000 |
| 08/03/2005 | 24,600 | 0.00 ■■ | 0.00 | 24,600 | 24,600 | 24,600 | 17,120 | 421,152,000 |
| 07/03/2005 | 24,600 | 0.30 ▲ | 1.23 | 24,800 | 24,800 | 24,600 | 15,840 | 389,664,000 |
| 04/03/2005 | 24,300 | 0.00 ■■ | 0.00 | 24,500 | 24,500 | 24,300 | 13,170 | 320,031,000 |
| 03/03/2005 | 24,300 | 0.30 ▲ | 1.25 | 24,000 | 24,300 | 24,000 | 24,530 | 596,079,000 |
| 02/03/2005 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 1,540 | 36,960,000 |
| 01/03/2005 | 24,000 | 0.10 ▲ | 0.42 | 23,900 | 24,000 | 23,900 | 2,650 | 63,600,000 |
| 28/02/2005 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 8,670 | 207,213,000 |
| 25/02/2005 | 23,900 | 0.00 ■■ | 0.00 | 23,800 | 23,900 | 23,800 | 2,250 | 53,775,000 |
| 24/02/2005 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 4,230 | 101,097,000 |
| 23/02/2005 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 6,840 | 163,476,000 |
| 22/02/2005 | 23,900 | 0.10 ▲ | 0.42 | 23,900 | 23,900 | 23,900 | 6,170 | 147,463,000 |
| 21/02/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 4,470 | 106,386,000 |
| 18/02/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 4,100 | 97,580,000 |
| 17/02/2005 | 23,800 | 0.10 ▲ | 0.42 | 23,800 | 23,800 | 23,800 | 4,060 | 96,628,000 |
| 16/02/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,700 | 5,950 | 141,015,000 |
| 15/02/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 6,010 | 143,038,000 |
| 14/02/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,800 | 820 | 19,516,000 |
| 04/02/2005 | 23,800 | 0.20 ▲ | 0.85 | 23,600 | 23,800 | 23,600 | 4,730 | 112,574,000 |
| 03/02/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,500 | 23,600 | 23,500 | 4,570 | 107,852,000 |
| 02/02/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 3,100 | 73,160,000 |
| 01/02/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,500 | 23,600 | 23,500 | 3,330 | 78,588,000 |
| 31/01/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 910 | 21,476,000 |
| 28/01/2005 | 23,600 | 0.00 ■■ | 0.00 | 23,600 | 23,600 | 23,600 | 4,800 | 113,280,000 |
| 27/01/2005 | 23,600 | -0.10 ▼ | -0.42 | 23,900 | 23,900 | 23,600 | 8,220 | 193,992,000 |
| 26/01/2005 | 23,700 | 0.10 ▲ | 0.42 | 23,700 | 23,700 | 23,700 | 2,530 | 59,961,000 |
| 25/01/2005 | 23,600 | -0.10 ▼ | -0.42 | 23,600 | 23,600 | 23,600 | 2,680 | 63,248,000 |
| 24/01/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,700 | 3,170 | 75,129,000 |
| 21/01/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 2,370 | 56,406,000 |
| 20/01/2005 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 23,800 | 23,700 | 2,990 | 71,162,000 |
| 19/01/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,700 | 23,700 | 23,700 | 6,300 | 149,310,000 |
| 18/01/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 5,640 | 134,232,000 |
| 17/01/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 2,850 | 67,830,000 |
| 14/01/2005 | 23,800 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,800 | 2,600 | 61,880,000 |
| 13/01/2005 | 23,900 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 23,900 | 2,790 | 66,681,000 |
| 12/01/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 2,750 | 65,450,000 |
| 11/01/2005 | 23,800 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,800 | 1,730 | 41,174,000 |
| 10/01/2005 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,900 | 3,860 | 92,254,000 |
| 07/01/2005 | 24,000 | 0.30 ▲ | 1.27 | 24,000 | 24,000 | 24,000 | 5,630 | 135,120,000 |
| 06/01/2005 | 23,700 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 23,700 | 5,510 | 130,587,000 |
| 05/01/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,700 | 23,800 | 23,700 | 5,390 | 128,282,000 |
| 04/01/2005 | 23,800 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,800 | 5,330 | 126,854,000 |
| 31/12/2004 | 23,800 | -0.10 ▼ | -0.42 | 23,900 | 23,900 | 23,800 | 5,130 | 122,094,000 |
| 30/12/2004 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 23,900 | 23,900 | 9,760 | 233,264,000 |
| 29/12/2004 | 23,900 | -0.20 ▼ | -0.83 | 23,900 | 23,900 | 23,900 | 9,780 | 233,742,000 |
| 28/12/2004 | 24,100 | -0.40 ▼ | -1.63 | 24,300 | 24,300 | 24,100 | 17,530 | 422,473,000 |
| 27/12/2004 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 24,600 | 24,500 | 11,710 | 286,895,000 |
| 24/12/2004 | 24,600 | 0.30 ▲ | 1.23 | 24,500 | 24,600 | 24,500 | 11,760 | 289,296,000 |
| 23/12/2004 | 24,300 | 0.10 ▲ | 0.41 | 24,200 | 24,300 | 24,200 | 11,020 | 267,786,000 |
| 22/12/2004 | 24,200 | 0.30 ▲ | 1.26 | 24,000 | 24,200 | 24,000 | 3,970 | 96,074,000 |
| 21/12/2004 | 23,900 | 0.20 ▲ | 0.84 | 23,800 | 23,900 | 23,800 | 1,450 | 34,655,000 |
| 20/12/2004 | 23,700 | -0.30 ▼ | -1.25 | 23,900 | 23,900 | 23,700 | 5,350 | 126,795,000 |
| 17/12/2004 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 6,960 | 167,040,000 |
| 16/12/2004 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 6,710 | 161,040,000 |
| 15/12/2004 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 5,590 | 134,160,000 |
| 14/12/2004 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 15,080 | 361,920,000 |
| 13/12/2004 | 24,000 | -0.30 ▼ | -1.23 | 24,300 | 24,300 | 24,000 | 3,000 | 72,000,000 |
| 10/12/2004 | 24,300 | 0.00 ■■ | 0.00 | 24,300 | 24,300 | 24,300 | 2,310 | 56,133,000 |
| 09/12/2004 | 24,300 | 0.10 ▲ | 0.41 | 24,300 | 24,300 | 24,300 | 1,680 | 40,824,000 |
| 08/12/2004 | 24,200 | 0.00 ■■ | 0.00 | 24,000 | 24,200 | 24,000 | 5,340 | 129,228,000 |
| 07/12/2004 | 24,200 | -0.80 ▼ | -3.20 | 24,500 | 24,500 | 24,200 | 7,600 | 183,920,000 |
| 06/12/2004 | 25,000 | -14.30 ▼ | -36.39 | 25,000 | 25,000 | 25,000 | 13,890 | 347,250,000 |
| 03/12/2004 | 39,300 | 0.00 ■■ | 0.00 | 39,300 | 39,300 | 39,300 | 26,020 | 1,022,586,000 |
| 02/12/2004 | 39,300 | -0.70 ▼ | -1.75 | 39,600 | 39,600 | 39,300 | 8,920 | 350,556,000 |
| 01/12/2004 | 40,000 | -0.30 ▼ | -0.74 | 40,200 | 40,200 | 40,000 | 8,430 | 337,200,000 |
| 30/11/2004 | 40,300 | -0.10 ▼ | -0.25 | 41,000 | 41,000 | 40,300 | 36,050 | 1,452,815,000 |
| 29/11/2004 | 40,400 | 1.40 ▲ | 3.59 | 40,400 | 40,400 | 40,400 | 34,600 | 1,397,840,000 |
| 26/11/2004 | 39,000 | 1.40 ▲ | 3.72 | 38,100 | 39,000 | 38,100 | 13,210 | 515,190,000 |
| 25/11/2004 | 37,600 | 0.40 ▲ | 1.08 | 37,300 | 37,600 | 37,300 | 8,260 | 310,576,000 |
| 24/11/2004 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,200 | 37,100 | 8,830 | 328,476,000 |
| 23/11/2004 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,100 | 37,100 | 300 | 11,130,000 |
| 22/11/2004 | 37,100 | 0.10 ▲ | 0.27 | 37,200 | 37,200 | 37,100 | 5,810 | 215,551,000 |
| 19/11/2004 | 37,000 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,000 | 7,740 | 286,380,000 |
| 18/11/2004 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 450 | 16,650,000 |
| 17/11/2004 | 37,000 | -0.10 ▼ | -0.27 | 37,100 | 37,100 | 37,000 | 2,060 | 76,220,000 |
| 16/11/2004 | 37,100 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,100 | 4,900 | 181,790,000 |
| 15/11/2004 | 37,100 | 0.50 ▲ | 1.37 | 37,000 | 37,100 | 37,000 | 1,370 | 50,827,000 |
| 12/11/2004 | 36,600 | -0.50 ▼ | -1.35 | 37,000 | 37,000 | 36,600 | 16,990 | 621,834,000 |
| 11/11/2004 | 37,100 | 0.10 ▲ | 0.27 | 37,000 | 37,100 | 37,000 | 5,740 | 212,954,000 |
| 10/11/2004 | 37,000 | -0.80 ▼ | -2.12 | 37,800 | 37,800 | 37,000 | 4,910 | 181,670,000 |
| 09/11/2004 | 37,800 | -0.50 ▼ | -1.31 | 38,300 | 38,300 | 37,800 | 2,070 | 78,246,000 |
| 08/11/2004 | 38,300 | 0.60 ▲ | 1.59 | 38,300 | 38,300 | 38,300 | 9,130 | 349,679,000 |
| 05/11/2004 | 37,700 | 0.60 ▲ | 1.62 | 37,500 | 37,700 | 37,500 | 13,420 | 505,934,000 |
| 04/11/2004 | 37,100 | 0.50 ▲ | 1.37 | 36,800 | 37,100 | 36,800 | 2,240 | 83,104,000 |
| 03/11/2004 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,600 | 36,500 | 1,300 | 47,580,000 |
| 02/11/2004 | 36,500 | 0.10 ▲ | 0.27 | 36,400 | 36,500 | 36,400 | 2,850 | 104,025,000 |
| 01/11/2004 | 36,400 | -0.10 ▼ | -0.27 | 36,400 | 36,400 | 36,400 | 4,800 | 174,720,000 |
| 29/10/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 1,500 | 54,750,000 |
| 28/10/2004 | 36,500 | 0.30 ▲ | 0.83 | 36,200 | 36,500 | 36,200 | 840 | 30,660,000 |
| 27/10/2004 | 36,200 | -0.10 ▼ | -0.28 | 36,300 | 36,300 | 36,200 | 410 | 14,842,000 |
| 26/10/2004 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 1,700 | 61,710,000 |
| 25/10/2004 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 1,110 | 40,293,000 |
| 22/10/2004 | 36,300 | -0.50 ▼ | -1.36 | 36,400 | 36,400 | 36,300 | 1,770 | 64,251,000 |
| 21/10/2004 | 36,800 | -0.10 ▼ | -0.27 | 36,900 | 36,900 | 36,800 | 3,030 | 111,504,000 |
| 20/10/2004 | 36,900 | 0.10 ▲ | 0.27 | 36,800 | 36,900 | 36,800 | 5,550 | 204,795,000 |
| 19/10/2004 | 36,800 | 0.30 ▲ | 0.82 | 36,600 | 36,800 | 36,600 | 8,330 | 306,544,000 |
| 18/10/2004 | 36,500 | 0.40 ▲ | 1.11 | 36,100 | 36,500 | 36,100 | 4,510 | 164,615,000 |
| 15/10/2004 | 36,100 | 0.10 ▲ | 0.28 | 36,000 | 36,100 | 36,000 | 1,890 | 68,229,000 |
| 14/10/2004 | 36,000 | 0.10 ▲ | 0.28 | 35,900 | 36,000 | 35,900 | 1,560 | 56,160,000 |
| 13/10/2004 | 35,900 | 0.20 ▲ | 0.56 | 35,700 | 35,900 | 35,700 | 1,560 | 56,004,000 |
| 12/10/2004 | 35,700 | -0.10 ▼ | -0.28 | 35,800 | 35,800 | 35,700 | 1,010 | 36,057,000 |
| 11/10/2004 | 35,800 | -0.20 ▼ | -0.56 | 35,900 | 35,900 | 35,800 | 730 | 26,134,000 |
| 08/10/2004 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 1,840 | 66,240,000 |
| 07/10/2004 | 36,000 | -0.10 ▼ | -0.28 | 36,100 | 36,100 | 36,000 | 2,390 | 86,040,000 |
| 06/10/2004 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 36,100 | 36,100 | 4,520 | 163,172,000 |
| 05/10/2004 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 36,100 | 36,100 | 1,330 | 48,013,000 |
| 04/10/2004 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 36,100 | 36,100 | 2,400 | 86,640,000 |
| 01/10/2004 | 36,100 | 0.10 ▲ | 0.28 | 36,500 | 36,500 | 36,100 | 8,430 | 304,323,000 |
| 30/09/2004 | 36,000 | 0.60 ▲ | 1.69 | 35,500 | 36,000 | 35,500 | 5,650 | 203,400,000 |
| 29/09/2004 | 35,400 | 0.30 ▲ | 0.85 | 35,400 | 35,400 | 35,400 | 600 | 21,240,000 |
| 28/09/2004 | 35,100 | 0.00 ■■ | 0.00 | 35,100 | 35,100 | 35,100 | 4,020 | 141,102,000 |
| 27/09/2004 | 35,100 | 0.50 ▲ | 1.45 | 34,800 | 35,100 | 34,800 | 4,250 | 149,175,000 |
| 24/09/2004 | 34,600 | 0.10 ▲ | 0.29 | 34,500 | 34,600 | 34,500 | 100 | 3,460,000 |
| 23/09/2004 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 1,000 | 34,500,000 |
| 22/09/2004 | 34,500 | 0.00 ■■ | 0.00 | 34,400 | 34,500 | 34,400 | 3,720 | 128,340,000 |
| 21/09/2004 | 34,500 | -0.50 ▼ | -1.43 | 35,000 | 35,000 | 34,500 | 910 | 31,395,000 |
| 20/09/2004 | 35,000 | 0.20 ▲ | 0.57 | 34,800 | 35,000 | 34,800 | 10 | 350,000 |
| 17/09/2004 | 34,800 | -0.20 ▼ | -0.57 | 35,100 | 35,100 | 34,800 | 20 | 696,000 |
| 16/09/2004 | 35,000 | 0.10 ▲ | 0.29 | 34,900 | 35,000 | 34,900 | 10 | 350,000 |
| 15/09/2004 | 34,900 | 0.10 ▲ | 0.29 | 34,900 | 34,900 | 34,900 | 770 | 26,873,000 |
| 14/09/2004 | 34,800 | 0.20 ▲ | 0.58 | 34,800 | 34,800 | 34,800 | 2,520 | 87,696,000 |
| 13/09/2004 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 34,600 | 34,600 | 100 | 3,460,000 |
| 10/09/2004 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 34,600 | 34,600 | 680 | 23,528,000 |
| 09/09/2004 | 34,600 | 0.10 ▲ | 0.29 | 34,600 | 34,600 | 34,600 | 1,770 | 61,242,000 |
| 08/09/2004 | 34,500 | -0.10 ▼ | -0.29 | 34,600 | 34,600 | 34,500 | 1,070 | 36,915,000 |
| 07/09/2004 | 34,600 | 0.00 ■■ | 0.00 | 34,600 | 34,600 | 34,600 | 2,400 | 83,040,000 |
| 06/09/2004 | 34,600 | -0.20 ▼ | -0.57 | 34,800 | 34,800 | 34,600 | 1,900 | 65,740,000 |
| 01/09/2004 | 34,800 | 0.00 ■■ | 0.00 | 34,800 | 34,800 | 34,800 | 3,260 | 113,448,000 |
| 31/08/2004 | 34,800 | 0.10 ▲ | 0.29 | 35,000 | 35,000 | 34,800 | 1,190 | 41,412,000 |
| 30/08/2004 | 34,700 | -0.20 ▼ | -0.57 | 34,900 | 34,900 | 34,700 | 3,800 | 131,860,000 |
| 27/08/2004 | 34,900 | 0.10 ▲ | 0.29 | 35,000 | 35,000 | 34,900 | 4,630 | 161,587,000 |
| 26/08/2004 | 34,800 | 0.10 ▲ | 0.29 | 34,800 | 34,800 | 34,800 | 3,990 | 138,852,000 |
| 25/08/2004 | 34,700 | -0.10 ▼ | -0.29 | 34,700 | 34,700 | 34,700 | 2,050 | 71,135,000 |
| 24/08/2004 | 34,800 | -0.90 ▼ | -2.52 | 35,700 | 35,700 | 34,800 | 3,360 | 116,928,000 |
| 23/08/2004 | 35,700 | 0.60 ▲ | 1.71 | 35,800 | 35,800 | 35,700 | 2,330 | 83,181,000 |
| 20/08/2004 | 35,100 | 0.20 ▲ | 0.57 | 35,000 | 35,100 | 35,000 | 5,280 | 185,328,000 |
| 19/08/2004 | 34,900 | 0.30 ▲ | 0.87 | 34,600 | 34,900 | 34,600 | 1,830 | 63,867,000 |
| 18/08/2004 | 34,600 | 0.60 ▲ | 1.76 | 34,500 | 34,600 | 34,500 | 4,300 | 148,780,000 |
| 17/08/2004 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 2,500 | 85,000,000 |
| 16/08/2004 | 34,000 | 0.00 ■■ | 0.00 | 34,000 | 34,000 | 34,000 | 2,500 | 85,000,000 |
| 13/08/2004 | 34,000 | -0.50 ▼ | -1.45 | 34,500 | 34,500 | 34,000 | 9,100 | 309,400,000 |
| 12/08/2004 | 34,500 | 0.00 ■■ | 0.00 | 34,500 | 34,500 | 34,500 | 7,080 | 244,260,000 |
| 11/08/2004 | 34,500 | 0.40 ▲ | 1.17 | 34,500 | 34,500 | 34,500 | 11,430 | 394,335,000 |
| 10/08/2004 | 34,100 | 1.60 ▲ | 4.92 | 32,000 | 34,100 | 32,000 | 15,590 | 531,619,000 |
| 09/08/2004 | 32,500 | -1.70 ▼ | -4.97 | 33,900 | 33,900 | 32,500 | 14,070 | 457,275,000 |
| 06/08/2004 | 34,200 | -0.20 ▼ | -0.58 | 34,100 | 34,200 | 34,100 | 13,540 | 463,068,000 |
| 05/08/2004 | 34,400 | -0.60 ▼ | -1.71 | 34,000 | 34,400 | 34,000 | 12,790 | 439,976,000 |
| 04/08/2004 | 35,000 | -0.70 ▼ | -1.96 | 35,700 | 35,700 | 35,000 | 2,550 | 89,250,000 |
| 03/08/2004 | 35,700 | -0.60 ▼ | -1.65 | 35,700 | 35,700 | 35,700 | 3,500 | 124,950,000 |
| 02/08/2004 | 36,300 | 0.30 ▲ | 0.83 | 36,000 | 36,300 | 36,000 | 20 | 726,000 |
| 30/07/2004 | 36,000 | 0.50 ▲ | 1.41 | 35,500 | 36,000 | 35,500 | 1,410 | 50,760,000 |
| 29/07/2004 | 35,500 | -0.90 ▼ | -2.47 | 35,900 | 35,900 | 35,500 | 5,300 | 188,150,000 |
| 28/07/2004 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,400 | 36,400 | 980 | 35,672,000 |
| 27/07/2004 | 36,400 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,400 | 1,930 | 70,252,000 |
| 26/07/2004 | 36,500 | -0.10 ▼ | -0.27 | 36,700 | 36,700 | 36,500 | 2,320 | 84,680,000 |
| 23/07/2004 | 36,600 | 0.10 ▲ | 0.27 | 36,700 | 36,700 | 36,600 | 2,340 | 85,644,000 |
| 22/07/2004 | 36,500 | 0.20 ▲ | 0.55 | 36,500 | 36,500 | 36,500 | 2,880 | 105,120,000 |
| 21/07/2004 | 36,300 | -0.20 ▼ | -0.55 | 36,500 | 36,500 | 36,300 | 550 | 19,965,000 |
| 20/07/2004 | 36,500 | 0.20 ▲ | 0.55 | 36,500 | 36,500 | 36,500 | 1,100 | 40,150,000 |
| 19/07/2004 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 200 | 7,260,000 |
| 16/07/2004 | 36,300 | 0.00 ■■ | 0.00 | 36,200 | 36,300 | 36,200 | 480 | 17,424,000 |
| 15/07/2004 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 100 | 3,630,000 |
| 14/07/2004 | 36,300 | 0.10 ▲ | 0.28 | 36,200 | 36,300 | 36,200 | 110 | 3,993,000 |
| 13/07/2004 | 36,200 | -0.30 ▼ | -0.82 | 36,500 | 36,500 | 36,200 | 550 | 19,910,000 |
| 12/07/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 820 | 29,930,000 |
| 09/07/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
| 08/07/2004 | 36,500 | 0.20 ▲ | 0.55 | 36,400 | 36,500 | 36,400 | 1,100 | 40,150,000 |
| 07/07/2004 | 36,300 | 0.20 ▲ | 0.55 | 36,100 | 36,300 | 36,100 | 410 | 14,883,000 |
| 06/07/2004 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 36,100 | 36,100 | 1,510 | 54,511,000 |
| 05/07/2004 | 36,100 | -0.40 ▼ | -1.10 | 36,200 | 36,200 | 36,100 | 5,800 | 209,380,000 |
| 02/07/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 30 | 1,095,000 |
| 01/07/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 1,670 | 60,955,000 |
| 30/06/2004 | 36,500 | -0.30 ▼ | -0.82 | 36,400 | 36,500 | 36,400 | 1,230 | 44,895,000 |
| 29/06/2004 | 36,800 | 0.50 ▲ | 1.38 | 38,100 | 38,100 | 36,800 | 1,040 | 38,272,000 |
| 28/06/2004 | 36,300 | -0.20 ▼ | -0.55 | 36,500 | 36,500 | 36,300 | 500 | 18,150,000 |
| 25/06/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 2,160 | 78,840,000 |
| 24/06/2004 | 36,500 | 0.10 ▲ | 0.27 | 36,300 | 36,500 | 36,300 | 5,060 | 184,690,000 |
| 23/06/2004 | 36,400 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,400 | 110 | 4,004,000 |
| 22/06/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 50 | 1,825,000 |
| 21/06/2004 | 36,500 | 0.30 ▲ | 0.83 | 36,000 | 36,500 | 36,000 | 160 | 5,840,000 |
| 18/06/2004 | 36,200 | -0.10 ▼ | -0.28 | 36,300 | 36,300 | 36,200 | 1,110 | 40,182,000 |
| 17/06/2004 | 36,300 | -0.70 ▼ | -1.89 | 37,000 | 37,000 | 36,300 | 280 | 10,164,000 |
| 16/06/2004 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 6,780 | 250,860,000 |
| 15/06/2004 | 37,000 | 0.70 ▲ | 1.93 | 37,500 | 37,500 | 37,000 | 12,700 | 469,900,000 |
| 14/06/2004 | 36,300 | 0.60 ▲ | 1.68 | 36,200 | 36,300 | 36,200 | 4,430 | 160,809,000 |
| 11/06/2004 | 35,700 | 0.40 ▲ | 1.13 | 35,500 | 35,700 | 35,500 | 3,230 | 115,311,000 |
| 10/06/2004 | 35,300 | 0.30 ▲ | 0.86 | 35,000 | 35,300 | 35,000 | 500 | 17,650,000 |
| 09/06/2004 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 8,700 | 304,500,000 |
| 08/06/2004 | 35,000 | -0.60 ▼ | -1.69 | 35,300 | 35,300 | 35,000 | 6,210 | 217,350,000 |
| 07/06/2004 | 35,600 | 0.40 ▲ | 1.14 | 36,000 | 36,000 | 35,600 | 4,060 | 144,536,000 |
| 04/06/2004 | 35,200 | -1.40 ▼ | -3.83 | 36,600 | 36,600 | 35,200 | 1,100 | 38,720,000 |
| 03/06/2004 | 36,600 | 0.10 ▲ | 0.27 | 36,700 | 36,700 | 36,600 | 3,860 | 141,276,000 |
| 02/06/2004 | 36,500 | 0.20 ▲ | 0.55 | 36,300 | 36,500 | 36,300 | 910 | 33,215,000 |
| 01/06/2004 | 36,300 | 0.20 ▲ | 0.55 | 36,100 | 36,300 | 36,100 | 540 | 19,602,000 |
| 31/05/2004 | 36,100 | 0.10 ▲ | 0.28 | 36,000 | 36,100 | 36,000 | 480 | 17,328,000 |
| 28/05/2004 | 36,000 | -0.10 ▼ | -0.28 | 36,000 | 36,000 | 36,000 | 7,160 | 257,760,000 |
| 27/05/2004 | 36,100 | -0.40 ▼ | -1.10 | 36,200 | 36,200 | 36,100 | 3,500 | 126,350,000 |
| 26/05/2004 | 36,500 | -0.50 ▼ | -1.35 | 37,000 | 37,000 | 36,500 | 2,000 | 73,000,000 |
| 25/05/2004 | 37,000 | 0.40 ▲ | 1.09 | 37,000 | 37,000 | 37,000 | 3,740 | 138,380,000 |
| 24/05/2004 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,600 | 36,500 | 1,610 | 58,926,000 |
| 21/05/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 3,520 | 128,480,000 |
| 20/05/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 3,420 | 124,830,000 |
| 19/05/2004 | 36,500 | 0.30 ▲ | 0.83 | 36,300 | 36,500 | 36,300 | 2,110 | 77,015,000 |
| 18/05/2004 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 50 | 1,810,000 |
| 17/05/2004 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 1,250 | 45,250,000 |
| 14/05/2004 | 36,200 | -0.50 ▼ | -1.36 | 36,200 | 36,200 | 36,200 | 3,240 | 117,288,000 |
| 13/05/2004 | 36,700 | 0.60 ▲ | 1.66 | 36,700 | 36,700 | 36,700 | 1,100 | 40,370,000 |
| 12/05/2004 | 36,100 | 0.20 ▲ | 0.56 | 35,900 | 36,100 | 35,900 | 1,260 | 45,486,000 |
| 11/05/2004 | 35,900 | -0.10 ▼ | -0.28 | 36,000 | 36,000 | 35,900 | 5,430 | 194,937,000 |
| 10/05/2004 | 36,000 | -0.50 ▼ | -1.37 | 36,500 | 36,500 | 36,000 | 7,850 | 282,600,000 |
| 07/05/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,400 | 36,500 | 36,400 | 6,100 | 222,650,000 |
| 06/05/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 5,500 | 200,750,000 |
| 05/05/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 3,400 | 124,100,000 |
| 04/05/2004 | 36,500 | 0.10 ▲ | 0.27 | 36,400 | 36,500 | 36,400 | 2,540 | 92,710,000 |
| 29/04/2004 | 36,400 | 0.00 ■■ | 0.00 | 36,300 | 36,400 | 36,300 | 3,310 | 120,484,000 |
| 28/04/2004 | 36,400 | 0.30 ▲ | 0.83 | 36,300 | 36,400 | 36,300 | 3,470 | 126,308,000 |
| 27/04/2004 | 36,100 | 0.10 ▲ | 0.28 | 36,500 | 36,500 | 36,100 | 1,010 | 36,461,000 |
| 26/04/2004 | 36,000 | -0.40 ▼ | -1.10 | 36,000 | 36,000 | 36,000 | 4,490 | 161,640,000 |
| 23/04/2004 | 36,400 | -0.10 ▼ | -0.27 | 36,100 | 36,400 | 36,100 | 2,740 | 99,736,000 |
| 22/04/2004 | 36,500 | 0.90 ▲ | 2.53 | 36,500 | 36,500 | 36,500 | 12,650 | 461,725,000 |
| 21/04/2004 | 35,600 | 0.40 ▲ | 1.14 | 35,500 | 35,600 | 35,500 | 5,860 | 208,616,000 |
| 20/04/2004 | 35,200 | 0.00 ■■ | 0.00 | 35,200 | 35,200 | 35,200 | 8,060 | 283,712,000 |
| 19/04/2004 | 35,200 | -1.20 ▼ | -3.30 | 36,400 | 36,400 | 35,200 | 8,600 | 302,720,000 |
| 16/04/2004 | 36,400 | 0.40 ▲ | 1.11 | 37,500 | 37,500 | 36,400 | 16,710 | 608,244,000 |
| 15/04/2004 | 36,000 | 1.00 ▲ | 2.86 | 35,400 | 36,000 | 35,400 | 9,880 | 355,680,000 |
| 14/04/2004 | 35,000 | 0.40 ▲ | 1.16 | 34,500 | 35,000 | 34,500 | 8,970 | 313,950,000 |
| 13/04/2004 | 34,600 | -0.90 ▼ | -2.54 | 35,000 | 35,000 | 34,600 | 13,700 | 474,020,000 |
| 12/04/2004 | 35,500 | -0.10 ▼ | -0.28 | 35,500 | 35,500 | 35,500 | 5,100 | 181,050,000 |
| 09/04/2004 | 35,600 | -0.40 ▼ | -1.11 | 35,000 | 35,600 | 35,000 | 7,800 | 277,680,000 |
| 08/04/2004 | 36,000 | -0.10 ▼ | -0.28 | 36,200 | 36,200 | 36,000 | 11,420 | 411,120,000 |
| 07/04/2004 | 36,100 | -0.50 ▼ | -1.37 | 36,700 | 36,700 | 36,100 | 8,050 | 290,605,000 |
| 06/04/2004 | 36,600 | 0.60 ▲ | 1.67 | 36,000 | 36,600 | 36,000 | 4,440 | 162,504,000 |
| 05/04/2004 | 36,000 | -0.10 ▼ | -0.28 | 36,000 | 36,000 | 36,000 | 5,600 | 201,600,000 |
| 02/04/2004 | 36,100 | -1.70 ▼ | -4.50 | 37,500 | 37,500 | 36,100 | 6,540 | 236,094,000 |
| 01/04/2004 | 37,800 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 37,800 | 10,330 | 390,474,000 |
| 31/03/2004 | 37,800 | 1.80 ▲ | 5.00 | 36,400 | 37,800 | 36,400 | 9,640 | 364,392,000 |
| 30/03/2004 | 36,000 | -1.10 ▼ | -2.96 | 36,000 | 36,000 | 36,000 | 19,000 | 684,000,000 |
| 29/03/2004 | 37,100 | 1.30 ▲ | 3.63 | 36,900 | 37,100 | 36,900 | 12,660 | 469,686,000 |
| 26/03/2004 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 35,800 | 35,800 | 26,350 | 943,330,000 |
| 25/03/2004 | 35,800 | 1.70 ▲ | 4.99 | 35,500 | 35,800 | 35,500 | 29,380 | 1,051,804,000 |
| 24/03/2004 | 34,100 | -0.30 ▼ | -0.87 | 34,000 | 34,100 | 34,000 | 22,210 | 757,361,000 |
| 23/03/2004 | 34,400 | -1.80 ▼ | -4.97 | 34,800 | 34,800 | 34,400 | 17,080 | 587,552,000 |
| 22/03/2004 | 36,200 | -1.30 ▼ | -3.47 | 37,900 | 37,900 | 36,200 | 6,560 | 237,472,000 |
| 19/03/2004 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 8,170 | 306,375,000 |
| 18/03/2004 | 37,500 | -0.50 ▼ | -1.32 | 37,600 | 37,600 | 37,500 | 8,600 | 322,500,000 |
| 17/03/2004 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 2,110 | 80,180,000 |
| 16/03/2004 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 3,790 | 144,020,000 |
| 15/03/2004 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,100 | 38,000 | 8,030 | 305,140,000 |
| 12/03/2004 | 38,100 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,100 | 2,130 | 81,153,000 |
| 11/03/2004 | 38,100 | 1.50 ▲ | 4.10 | 37,600 | 38,100 | 37,600 | 8,710 | 331,851,000 |
| 10/03/2004 | 36,600 | -1.90 ▼ | -4.94 | 36,600 | 36,600 | 36,600 | 11,620 | 425,292,000 |
| 09/03/2004 | 38,500 | -2.00 ▼ | -4.94 | 40,500 | 40,500 | 38,500 | 3,280 | 126,280,000 |
| 08/03/2004 | 40,500 | -0.50 ▼ | -1.22 | 40,500 | 40,500 | 40,500 | 1,760 | 71,280,000 |
| 05/03/2004 | 41,000 | -0.80 ▼ | -1.91 | 41,000 | 41,000 | 41,000 | 3,750 | 153,750,000 |
| 04/03/2004 | 41,800 | 0.00 ■■ | 0.00 | 40,000 | 41,800 | 40,000 | 12,200 | 509,960,000 |
| 03/03/2004 | 41,800 | -2.10 ▼ | -4.78 | 41,900 | 41,900 | 41,800 | 17,120 | 715,616,000 |
| 02/03/2004 | 43,900 | 0.10 ▲ | 0.23 | 45,300 | 45,300 | 43,900 | 10,250 | 449,975,000 |
| 01/03/2004 | 43,800 | 2.00 ▲ | 4.78 | 43,700 | 43,800 | 43,700 | 14,190 | 621,522,000 |
| 27/02/2004 | 41,800 | 1.80 ▲ | 4.50 | 40,000 | 41,800 | 40,000 | 19,910 | 832,238,000 |
| 26/02/2004 | 40,000 | -0.20 ▼ | -0.50 | 40,100 | 40,100 | 40,000 | 19,260 | 770,400,000 |
| 25/02/2004 | 40,200 | 1.70 ▲ | 4.42 | 40,400 | 40,400 | 40,200 | 24,620 | 989,724,000 |
| 24/02/2004 | 38,500 | 1.80 ▲ | 4.90 | 38,500 | 38,500 | 38,500 | 11,760 | 452,760,000 |
| 23/02/2004 | 36,700 | 1.70 ▲ | 4.86 | 36,700 | 36,700 | 36,700 | 3,250 | 119,275,000 |
| 20/02/2004 | 35,000 | 1.60 ▲ | 4.79 | 33,500 | 35,000 | 33,500 | 27,260 | 954,100,000 |
| 19/02/2004 | 33,400 | 0.90 ▲ | 2.77 | 33,200 | 33,400 | 33,200 | 9,020 | 301,268,000 |
| 18/02/2004 | 32,500 | 0.30 ▲ | 0.93 | 32,500 | 32,500 | 32,500 | 4,010 | 130,325,000 |
| 17/02/2004 | 32,200 | -0.30 ▼ | -0.92 | 32,000 | 32,200 | 32,000 | 14,020 | 451,444,000 |
| 16/02/2004 | 32,500 | 0.60 ▲ | 1.88 | 32,500 | 32,500 | 32,500 | 9,640 | 313,300,000 |
| 13/02/2004 | 31,900 | 0.40 ▲ | 1.27 | 31,500 | 31,900 | 31,500 | 5,250 | 167,475,000 |
| 12/02/2004 | 31,500 | 0.50 ▲ | 1.61 | 31,500 | 31,500 | 31,500 | 11,350 | 357,525,000 |
| 11/02/2004 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 5,200 | 161,200,000 |
| 10/02/2004 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 7,070 | 219,170,000 |
| 09/02/2004 | 31,000 | 0.20 ▲ | 0.65 | 30,800 | 31,000 | 30,800 | 4,060 | 125,860,000 |
| 06/02/2004 | 30,800 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 30,800 | 5,430 | 167,244,000 |
| 05/02/2004 | 31,000 | 0.60 ▲ | 1.97 | 31,900 | 31,900 | 31,000 | 20,440 | 633,640,000 |
| 04/02/2004 | 30,400 | 1.40 ▲ | 4.83 | 29,000 | 30,400 | 29,000 | 5,000 | 152,000,000 |
| 03/02/2004 | 29,000 | -1.50 ▼ | -4.92 | 30,000 | 30,000 | 29,000 | 11,860 | 343,940,000 |
| 02/02/2004 | 30,500 | -1.00 ▼ | -3.17 | 32,000 | 32,000 | 30,500 | 13,610 | 415,105,000 |
| 30/01/2004 | 31,500 | -1.20 ▼ | -3.67 | 31,100 | 31,500 | 31,100 | 31,930 | 1,005,795,000 |
| 29/01/2004 | 32,700 | 1.50 ▲ | 4.81 | 32,700 | 32,700 | 32,700 | 2,110 | 68,997,000 |
| 28/01/2004 | 31,200 | 1.40 ▲ | 4.70 | 31,200 | 31,200 | 31,200 | 1,210 | 37,752,000 |
| 27/01/2004 | 29,800 | 1.40 ▲ | 4.93 | 29,600 | 29,800 | 29,600 | 5,440 | 162,112,000 |
| 16/01/2004 | 28,400 | 0.10 ▲ | 0.35 | 28,000 | 28,400 | 28,000 | 8,930 | 253,612,000 |
| 15/01/2004 | 28,300 | -0.10 ▼ | -0.35 | 28,000 | 28,300 | 28,000 | 22,290 | 630,807,000 |
| 14/01/2004 | 28,400 | 0.50 ▲ | 1.79 | 27,700 | 28,400 | 27,700 | 4,100 | 116,440,000 |
| 13/01/2004 | 27,900 | 0.40 ▲ | 1.45 | 27,500 | 27,900 | 27,500 | 6,370 | 177,723,000 |
| 12/01/2004 | 27,500 | 0.00 ■■ | 0.00 | 27,500 | 27,500 | 27,500 | 14,130 | 388,575,000 |
| 09/01/2004 | 27,500 | 0.00 ■■ | 0.00 | 27,100 | 27,500 | 27,100 | 3,400 | 93,500,000 |
| 08/01/2004 | 27,500 | 0.10 ▲ | 0.36 | 27,500 | 27,500 | 27,500 | 4,320 | 118,800,000 |
| 07/01/2004 | 27,400 | 0.30 ▲ | 1.11 | 27,500 | 27,500 | 27,400 | 2,810 | 76,994,000 |
| 06/01/2004 | 27,100 | 0.10 ▲ | 0.37 | 27,100 | 27,100 | 27,100 | 8,450 | 228,995,000 |
| 05/01/2004 | 27,000 | 0.30 ▲ | 1.12 | 26,600 | 27,000 | 26,600 | 16,250 | 438,750,000 |
| 31/12/2003 | 26,700 | -0.20 ▼ | -0.74 | 26,900 | 26,900 | 26,700 | 800 | 21,360,000 |
| 30/12/2003 | 26,900 | 0.50 ▲ | 1.89 | 26,400 | 26,900 | 26,400 | 2,950 | 79,355,000 |
| 29/12/2003 | 26,400 | -2.20 ▼ | -7.69 | 26,500 | 26,500 | 26,400 | 20,100 | 530,640,000 |
| 26/12/2003 | 28,600 | -0.20 ▼ | -0.69 | 28,800 | 28,800 | 28,600 | 10,880 | 311,168,000 |
| 25/12/2003 | 28,800 | 0.20 ▲ | 0.70 | 29,000 | 29,000 | 28,800 | 9,160 | 263,808,000 |
| 24/12/2003 | 28,600 | 0.20 ▲ | 0.70 | 28,500 | 28,600 | 28,500 | 1,730 | 49,478,000 |
| 23/12/2003 | 28,400 | 0.00 ■■ | 0.00 | 28,300 | 28,400 | 28,300 | 8,700 | 247,080,000 |
| 22/12/2003 | 28,400 | -1.10 ▼ | -3.73 | 30,000 | 30,000 | 28,400 | 23,010 | 653,484,000 |
| 19/12/2003 | 29,500 | -0.20 ▼ | -0.67 | 29,700 | 29,700 | 29,500 | 2,900 | 85,550,000 |
| 18/12/2003 | 29,700 | 0.30 ▲ | 1.02 | 30,000 | 30,000 | 29,700 | 4,360 | 129,492,000 |
| 17/12/2003 | 29,400 | 0.50 ▲ | 1.73 | 28,900 | 29,400 | 28,900 | 110 | 3,234,000 |
| 16/12/2003 | 28,900 | 0.10 ▲ | 0.35 | 28,900 | 28,900 | 28,900 | 3,210 | 92,769,000 |
| 15/12/2003 | 28,800 | 0.60 ▲ | 2.13 | 28,200 | 28,800 | 28,200 | 2,020 | 58,176,000 |
| 12/12/2003 | 28,200 | 0.00 ■■ | 0.00 | 27,800 | 28,200 | 27,800 | 1,200 | 33,840,000 |
| 11/12/2003 | 28,200 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,200 | 880 | 24,816,000 |
| 10/12/2003 | 28,200 | 0.70 ▲ | 2.55 | 28,400 | 28,400 | 28,200 | 630 | 17,766,000 |
| 09/12/2003 | 27,500 | -0.50 ▼ | -1.79 | 27,500 | 27,500 | 27,500 | 1,900 | 52,250,000 |
| 08/12/2003 | 28,000 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,000 | 2,020 | 56,560,000 |
| 05/12/2003 | 28,000 | -0.50 ▼ | -1.75 | 28,500 | 28,500 | 28,000 | 5,680 | 159,040,000 |
| 04/12/2003 | 28,500 | 0.30 ▲ | 1.06 | 28,500 | 28,500 | 28,500 | 150 | 4,275,000 |
| 03/12/2003 | 28,200 | 0.00 ■■ | 0.00 | 28,100 | 28,200 | 28,100 | 920 | 25,944,000 |
| 02/12/2003 | 28,200 | 0.10 ▲ | 0.36 | 28,100 | 28,200 | 28,100 | 3,030 | 85,446,000 |
| 01/12/2003 | 28,100 | -0.50 ▼ | -1.75 | 28,600 | 28,600 | 28,100 | 3,800 | 106,780,000 |
| 28/11/2003 | 28,600 | 0.70 ▲ | 2.51 | 28,600 | 28,600 | 28,600 | 560 | 16,016,000 |
| 27/11/2003 | 27,900 | 0.30 ▲ | 1.09 | 27,600 | 27,900 | 27,600 | 2,500 | 69,750,000 |
| 26/11/2003 | 27,600 | -1.40 ▼ | -4.83 | 28,500 | 28,500 | 27,600 | 2,470 | 68,172,000 |
| 25/11/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 4,380 | 127,020,000 |
| 24/11/2003 | 29,000 | 0.50 ▲ | 1.75 | 29,300 | 29,300 | 29,000 | 4,110 | 119,190,000 |
| 21/11/2003 | 28,500 | 0.70 ▲ | 2.52 | 27,800 | 28,500 | 27,800 | 7,000 | 199,500,000 |
| 20/11/2003 | 27,800 | 1.30 ▲ | 4.91 | 27,000 | 27,800 | 27,000 | 3,350 | 93,130,000 |
| 19/11/2003 | 26,500 | -0.40 ▼ | -1.49 | 26,100 | 26,500 | 26,100 | 2,980 | 78,970,000 |
| 18/11/2003 | 26,900 | -1.40 ▼ | -4.95 | 26,900 | 26,900 | 26,900 | 2,400 | 64,560,000 |
| 17/11/2003 | 28,300 | -0.80 ▼ | -2.75 | 30,500 | 30,500 | 28,300 | 2,630 | 74,429,000 |
| 14/11/2003 | 29,100 | 1.30 ▲ | 4.68 | 29,100 | 29,100 | 29,100 | 3,410 | 99,231,000 |
| 13/11/2003 | 27,800 | 1.30 ▲ | 4.91 | 27,600 | 27,800 | 27,600 | 1,270 | 35,306,000 |
| 12/11/2003 | 26,500 | 0.50 ▲ | 1.92 | 26,000 | 26,500 | 26,000 | 3,270 | 86,655,000 |
| 11/11/2003 | 26,000 | 1.00 ▲ | 4.00 | 25,000 | 26,000 | 25,000 | 1,010 | 26,260,000 |
| 10/11/2003 | 25,000 | -0.70 ▼ | -2.72 | 24,700 | 25,000 | 24,700 | 3,700 | 92,500,000 |
| 07/11/2003 | 25,700 | 0.10 ▲ | 0.39 | 25,600 | 25,700 | 25,600 | 1,360 | 34,952,000 |
| 06/11/2003 | 25,600 | 0.20 ▲ | 0.79 | 25,700 | 25,700 | 25,600 | 850 | 21,760,000 |
| 05/11/2003 | 25,400 | 1.10 ▲ | 4.53 | 24,300 | 25,400 | 24,300 | 450 | 11,430,000 |
| 04/11/2003 | 24,300 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,300 | 2,020 | 49,086,000 |
| 03/11/2003 | 24,300 | 0.20 ▲ | 0.83 | 24,300 | 24,300 | 24,300 | 1,240 | 30,132,000 |
| 31/10/2003 | 24,100 | 0.10 ▲ | 0.42 | 24,100 | 24,100 | 24,100 | 3,080 | 74,228,000 |
| 30/10/2003 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 24,000 | 24,000 | 2,490 | 59,760,000 |
| 29/10/2003 | 23,900 | 0.40 ▲ | 1.70 | 23,500 | 23,900 | 23,500 | 970 | 23,183,000 |
| 28/10/2003 | 23,500 | 0.50 ▲ | 2.17 | 23,000 | 23,500 | 23,000 | 600 | 14,100,000 |
| 27/10/2003 | 23,000 | -0.40 ▼ | -1.71 | 23,000 | 23,000 | 23,000 | 2,000 | 46,000,000 |
| 24/10/2003 | 23,400 | 0.20 ▲ | 0.86 | 23,000 | 23,400 | 23,000 | 1,020 | 23,868,000 |
| 23/10/2003 | 23,200 | 0.20 ▲ | 0.87 | 23,000 | 23,200 | 23,000 | 100 | 2,320,000 |
| 22/10/2003 | 23,000 | -0.20 ▼ | -0.86 | 22,500 | 23,000 | 22,500 | 8,540 | 196,420,000 |
| 21/10/2003 | 23,200 | -0.40 ▼ | -1.69 | 23,600 | 23,600 | 23,200 | 1,920 | 44,544,000 |
| 20/10/2003 | 23,600 | -0.20 ▼ | -0.84 | 23,600 | 23,600 | 23,600 | 2,050 | 48,380,000 |
| 17/10/2003 | 23,800 | 0.30 ▲ | 1.28 | 23,100 | 23,800 | 23,100 | 1,200 | 28,560,000 |
| 16/10/2003 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 320 | 7,520,000 |
| 15/10/2003 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,500 | 23,500 | 820 | 19,270,000 |
| 14/10/2003 | 23,500 | 1.00 ▲ | 4.44 | 22,500 | 23,500 | 22,500 | 810 | 19,035,000 |
| 13/10/2003 | 22,500 | -0.50 ▼ | -2.17 | 23,000 | 23,000 | 22,500 | 1,190 | 26,775,000 |
| 10/10/2003 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 23,000 | 600 | 13,800,000 |
| 09/10/2003 | 23,000 | -0.80 ▼ | -3.36 | 23,800 | 23,800 | 23,000 | 4,160 | 95,680,000 |
| 08/10/2003 | 23,800 | -0.30 ▼ | -1.24 | 24,100 | 24,100 | 23,800 | 910 | 21,658,000 |
| 07/10/2003 | 24,100 | -0.30 ▼ | -1.23 | 24,900 | 24,900 | 24,100 | 1,030 | 24,823,000 |
| 06/10/2003 | 24,400 | 0.00 ■■ | 0.00 | 24,100 | 24,400 | 24,100 | 1,680 | 40,992,000 |
| 03/10/2003 | 24,400 | -0.10 ▼ | -0.41 | 24,500 | 24,500 | 24,400 | 2,060 | 50,264,000 |
| 02/10/2003 | 24,500 | -0.40 ▼ | -1.61 | 24,900 | 24,900 | 24,500 | 2,210 | 54,145,000 |
| 01/10/2003 | 24,900 | -0.10 ▼ | -0.40 | 25,600 | 25,600 | 24,900 | 50 | 1,245,000 |
| 30/09/2003 | 25,000 | 0.10 ▲ | 0.40 | 24,900 | 25,000 | 24,900 | 500 | 12,500,000 |
| 29/09/2003 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 24,900 | 24,900 | 200 | 4,980,000 |
| 26/09/2003 | 24,900 | -0.40 ▼ | -1.58 | 25,700 | 25,700 | 24,900 | 1,630 | 40,587,000 |
| 25/09/2003 | 25,300 | 0.10 ▲ | 0.40 | 26,100 | 26,100 | 25,300 | 900 | 22,770,000 |
| 24/09/2003 | 25,200 | -0.20 ▼ | -0.79 | 25,400 | 25,400 | 25,200 | 700 | 17,640,000 |
| 23/09/2003 | 25,400 | -0.40 ▼ | -1.55 | 25,500 | 25,500 | 25,400 | 2,540 | 64,516,000 |
| 22/09/2003 | 25,800 | 0.30 ▲ | 1.18 | 25,300 | 25,800 | 25,300 | 5,730 | 147,834,000 |
| 19/09/2003 | 25,500 | -0.30 ▼ | -1.16 | 25,800 | 25,800 | 25,500 | 1,330 | 33,915,000 |
| 18/09/2003 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 520 | 13,416,000 |
| 17/09/2003 | 25,800 | 0.00 ■■ | 0.00 | 25,800 | 25,800 | 25,800 | 1,000 | 25,800,000 |
| 16/09/2003 | 25,800 | -0.20 ▼ | -0.77 | 26,000 | 26,000 | 25,800 | 600 | 15,480,000 |
| 15/09/2003 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 340 | 8,840,000 |
| 12/09/2003 | 26,000 | 0.50 ▲ | 1.96 | 25,300 | 26,000 | 25,300 | 1,650 | 42,900,000 |
| 11/09/2003 | 25,500 | -0.50 ▼ | -1.92 | 26,000 | 26,000 | 25,500 | 1,450 | 36,975,000 |
| 10/09/2003 | 26,000 | 0.20 ▲ | 0.78 | 25,800 | 26,000 | 25,800 | 520 | 13,520,000 |
| 09/09/2003 | 25,800 | 0.60 ▲ | 2.38 | 25,200 | 25,800 | 25,200 | 70 | 1,806,000 |
| 08/09/2003 | 25,200 | -0.40 ▼ | -1.56 | 25,600 | 25,600 | 25,200 | 5,000 | 126,000,000 |
| 05/09/2003 | 25,600 | 0.00 ■■ | 0.00 | 25,400 | 25,600 | 25,400 | 4,100 | 104,960,000 |
| 04/09/2003 | 25,600 | -0.20 ▼ | -0.78 | 26,000 | 26,000 | 25,600 | 5,600 | 143,360,000 |
| 03/09/2003 | 25,800 | -0.40 ▼ | -1.53 | 26,200 | 26,200 | 25,800 | 5,000 | 129,000,000 |
| 29/08/2003 | 26,200 | -0.60 ▼ | -2.24 | 26,500 | 26,500 | 26,200 | 3,000 | 78,600,000 |
| 28/08/2003 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 6,600 | 176,880,000 |
| 27/08/2003 | 26,800 | -0.20 ▼ | -0.74 | 27,000 | 27,000 | 26,800 | 1,080 | 28,944,000 |
| 26/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
| 25/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 2,000 | 54,000,000 |
| 22/08/2003 | 27,000 | -1.10 ▼ | -3.91 | 28,100 | 28,100 | 27,000 | 500 | 13,500,000 |
| 21/08/2003 | 28,100 | 1.30 ▲ | 4.85 | 26,800 | 28,100 | 26,800 | 30 | 843,000 |
| 20/08/2003 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 220 | 5,896,000 |
| 19/08/2003 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 20 | 536,000 |
| 18/08/2003 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 20 | 536,000 |
| 15/08/2003 | 26,800 | -0.10 ▼ | -0.37 | 26,900 | 26,900 | 26,800 | 1,800 | 48,240,000 |
| 14/08/2003 | 26,900 | 0.10 ▲ | 0.37 | 26,800 | 26,900 | 26,800 | 10 | 269,000 |
| 13/08/2003 | 26,800 | 0.00 ■■ | 0.00 | 26,800 | 26,800 | 26,800 | 40 | 1,072,000 |
| 12/08/2003 | 26,800 | -0.20 ▼ | -0.74 | 27,000 | 27,000 | 26,800 | 500 | 13,400,000 |
| 11/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 10 | 270,000 |
| 08/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 710 | 19,170,000 |
| 07/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 200 | 5,400,000 |
| 06/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 200 | 5,400,000 |
| 05/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 0 | 0 |
| 04/08/2003 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 27,000 | 200 | 5,400,000 |
| 01/08/2003 | 27,000 | -0.30 ▼ | -1.10 | 27,300 | 27,300 | 27,000 | 300 | 8,100,000 |
| 31/07/2003 | 27,300 | -0.40 ▼ | -1.44 | 27,700 | 27,700 | 27,300 | 20 | 546,000 |
| 30/07/2003 | 27,700 | -0.20 ▼ | -0.72 | 27,900 | 27,900 | 27,700 | 1,000 | 27,700,000 |
| 29/07/2003 | 27,900 | -1.00 ▼ | -3.46 | 28,000 | 28,000 | 27,900 | 5,050 | 140,895,000 |
| 28/07/2003 | 28,900 | -0.10 ▼ | -0.34 | 28,900 | 28,900 | 28,900 | 2,430 | 70,227,000 |
| 25/07/2003 | 29,000 | 0.10 ▲ | 0.35 | 29,000 | 29,000 | 29,000 | 2,010 | 58,290,000 |
| 24/07/2003 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 28,900 | 28,800 | 110 | 3,179,000 |
| 23/07/2003 | 28,800 | 0.20 ▲ | 0.70 | 28,600 | 28,800 | 28,600 | 80 | 2,304,000 |
| 22/07/2003 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 28,600 | 28,500 | 10 | 286,000 |
| 21/07/2003 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 200 | 5,700,000 |
| 18/07/2003 | 28,500 | 0.10 ▲ | 0.35 | 29,000 | 29,000 | 28,500 | 210 | 5,985,000 |
| 17/07/2003 | 28,400 | 0.10 ▲ | 0.35 | 28,900 | 28,900 | 28,400 | 1,010 | 28,684,000 |
| 16/07/2003 | 28,300 | -0.50 ▼ | -1.74 | 28,900 | 28,900 | 28,300 | 1,610 | 45,563,000 |
| 15/07/2003 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,800 | 28,800 | 250 | 7,200,000 |
| 14/07/2003 | 28,800 | 0.10 ▲ | 0.35 | 28,700 | 28,800 | 28,700 | 200 | 5,760,000 |
| 11/07/2003 | 28,700 | -0.10 ▼ | -0.35 | 28,800 | 28,800 | 28,700 | 440 | 12,628,000 |
| 10/07/2003 | 28,800 | 0.00 ■■ | 0.00 | 28,800 | 28,800 | 28,800 | 350 | 10,080,000 |
| 09/07/2003 | 28,800 | -0.10 ▼ | -0.35 | 28,900 | 28,900 | 28,800 | 2,580 | 74,304,000 |
| 08/07/2003 | 28,900 | -0.10 ▼ | -0.34 | 28,900 | 28,900 | 28,900 | 2,560 | 73,984,000 |
| 07/07/2003 | 29,000 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 29,000 | 6,110 | 177,190,000 |
| 04/07/2003 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,100 | 0 | 0 |
| 03/07/2003 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,100 | 29,000 | 900 | 26,190,000 |
| 02/07/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 320 | 9,280,000 |
| 01/07/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 1,500 | 43,500,000 |
| 30/06/2003 | 29,000 | 0.10 ▲ | 0.35 | 28,900 | 29,000 | 28,900 | 1,420 | 41,180,000 |
| 27/06/2003 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 28,900 | 600 | 17,340,000 |
| 26/06/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 430 | 12,470,000 |
| 25/06/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 750 | 21,750,000 |
| 24/06/2003 | 29,000 | 0.10 ▲ | 0.35 | 28,900 | 29,000 | 28,900 | 920 | 26,680,000 |
| 23/06/2003 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 28,900 | 5,200 | 150,280,000 |
| 20/06/2003 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 29,000 | 3,530 | 102,370,000 |
| 19/06/2003 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,100 | 400 | 11,640,000 |
| 18/06/2003 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,100 | 110 | 3,201,000 |
| 17/06/2003 | 29,100 | 0.10 ▲ | 0.34 | 29,000 | 29,100 | 29,000 | 1,000 | 29,100,000 |
| 16/06/2003 | 29,000 | -0.30 ▼ | -1.02 | 29,300 | 29,300 | 29,000 | 3,270 | 94,830,000 |
| 13/06/2003 | 29,300 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,300 | 410 | 12,013,000 |
| 12/06/2003 | 29,300 | 0.30 ▲ | 1.03 | 29,000 | 29,300 | 29,000 | 920 | 26,956,000 |
| 11/06/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 430 | 12,470,000 |
| 10/06/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 1,890 | 54,810,000 |
| 09/06/2003 | 29,000 | -0.20 ▼ | -0.68 | 29,200 | 29,200 | 29,000 | 200 | 5,800,000 |
| 06/06/2003 | 29,200 | 0.20 ▲ | 0.69 | 29,000 | 29,200 | 29,000 | 1,140 | 33,288,000 |
| 05/06/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 330 | 9,570,000 |
| 04/06/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 210 | 6,090,000 |
| 03/06/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 810 | 23,490,000 |
| 02/06/2003 | 29,000 | -0.20 ▼ | -0.68 | 29,200 | 29,200 | 29,000 | 1,710 | 49,590,000 |
| 30/05/2003 | 29,200 | -0.30 ▼ | -1.02 | 29,500 | 29,500 | 29,200 | 2,300 | 67,160,000 |
| 29/05/2003 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 0 | 0 |
| 28/05/2003 | 29,500 | 0.60 ▲ | 2.08 | 29,500 | 29,500 | 29,500 | 10 | 295,000 |
| 27/05/2003 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 28,900 | 1,480 | 42,772,000 |
| 26/05/2003 | 29,000 | -0.10 ▼ | -0.34 | 29,100 | 29,100 | 29,000 | 2,100 | 60,900,000 |
| 23/05/2003 | 29,100 | 0.10 ▲ | 0.34 | 29,500 | 29,500 | 29,100 | 510 | 14,841,000 |
| 22/05/2003 | 29,000 | -0.20 ▼ | -0.68 | 29,200 | 29,200 | 29,000 | 1,300 | 37,700,000 |
| 21/05/2003 | 29,200 | -0.30 ▼ | -1.02 | 29,200 | 29,200 | 29,200 | 100 | 2,920,000 |
| 20/05/2003 | 29,500 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 29,500 | 160 | 4,720,000 |
| 19/05/2003 | 29,500 | -0.40 ▼ | -1.34 | 29,500 | 29,500 | 29,500 | 1,200 | 35,400,000 |
| 16/05/2003 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 5,700 | 170,430,000 |
| 15/05/2003 | 29,900 | -0.10 ▼ | -0.33 | 29,900 | 29,900 | 29,900 | 12,300 | 367,770,000 |
| 14/05/2003 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 18,000 | 540,000,000 |
| 13/05/2003 | 30,000 | -0.20 ▼ | -0.66 | 30,000 | 30,000 | 30,000 | 7,500 | 225,000,000 |
| 12/05/2003 | 30,200 | -0.20 ▼ | -0.66 | 30,200 | 30,200 | 30,200 | 9,500 | 286,900,000 |
| 09/05/2003 | 30,400 | 0.40 ▲ | 1.33 | 30,400 | 30,400 | 30,400 | 4,400 | 133,760,000 |
| 08/05/2003 | 30,000 | 0.40 ▲ | 1.35 | 30,000 | 30,000 | 30,000 | 1,500 | 45,000,000 |
| 07/05/2003 | 29,600 | 0.50 ▲ | 1.72 | 29,600 | 29,600 | 29,600 | 7,800 | 230,880,000 |
| 06/05/2003 | 29,100 | 0.60 ▲ | 2.11 | 29,100 | 29,100 | 29,100 | 300 | 8,730,000 |
| 05/05/2003 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,500 | 28,500 | 4,000 | 114,000,000 |
| 29/04/2003 | 28,500 | -1.10 ▼ | -3.72 | 28,500 | 28,500 | 28,500 | 8,500 | 242,250,000 |
| 28/04/2003 | 29,600 | 1.40 ▲ | 4.96 | 29,600 | 29,600 | 29,600 | 6,200 | 183,520,000 |
| 25/04/2003 | 28,200 | 0.20 ▲ | 0.71 | 28,200 | 28,200 | 28,200 | 7,100 | 200,220,000 |
| 24/04/2003 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 6,200 | 173,600,000 |
| 23/04/2003 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 1,300 | 36,400,000 |
| 22/04/2003 | 28,000 | -0.20 ▼ | -0.71 | 28,000 | 28,000 | 28,000 | 2,600 | 72,800,000 |
| 21/04/2003 | 28,200 | -0.10 ▼ | -0.35 | 28,200 | 28,200 | 28,200 | 2,800 | 78,960,000 |
| 18/04/2003 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,300 | 28,300 | 3,900 | 110,370,000 |
| 17/04/2003 | 28,300 | 0.30 ▲ | 1.07 | 28,300 | 28,300 | 28,300 | 1,200 | 33,960,000 |
| 16/04/2003 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 100 | 2,800,000 |
| 15/04/2003 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 0 | 0 |
| 14/04/2003 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 600 | 16,800,000 |
| 11/04/2003 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 3,000 | 84,000,000 |
| 10/04/2003 | 28,000 | 0.40 ▲ | 1.45 | 28,000 | 28,000 | 28,000 | 1,600 | 44,800,000 |
| 09/04/2003 | 27,600 | -0.10 ▼ | -0.36 | 27,600 | 27,600 | 27,600 | 1,000 | 27,600,000 |
| 08/04/2003 | 27,700 | 0.00 ■■ | 0.00 | 27,700 | 27,700 | 27,700 | 600 | 16,620,000 |
| 07/04/2003 | 27,700 | -0.40 ▼ | -1.42 | 27,700 | 27,700 | 27,700 | 3,100 | 85,870,000 |
| 04/04/2003 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,100 | 28,100 | 1,800 | 50,580,000 |
| 03/04/2003 | 28,100 | 0.10 ▲ | 0.36 | 28,100 | 28,100 | 28,100 | 4,200 | 118,020,000 |
| 02/04/2003 | 28,000 | 0.40 ▲ | 1.45 | 28,000 | 28,000 | 28,000 | 2,200 | 61,600,000 |
| 01/04/2003 | 27,600 | -1.40 ▼ | -4.83 | 27,600 | 27,600 | 27,600 | 200 | 5,520,000 |
| 31/03/2003 | 29,000 | -1.00 ▼ | -3.33 | 29,000 | 29,000 | 29,000 | 500 | 14,500,000 |
| 28/03/2003 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 1,200 | 36,000,000 |
| 27/03/2003 | 30,000 | -0.40 ▼ | -1.32 | 30,000 | 30,000 | 30,000 | 3,600 | 108,000,000 |
| 26/03/2003 | 30,400 | -0.10 ▼ | -0.33 | 30,400 | 30,400 | 30,400 | 1,600 | 48,640,000 |
| 25/03/2003 | 30,500 | 0.50 ▲ | 1.67 | 30,500 | 30,500 | 30,500 | 800 | 24,400,000 |
| 24/03/2003 | 30,000 | -0.60 ▼ | -1.96 | 30,000 | 30,000 | 30,000 | 400 | 12,000,000 |
| 21/03/2003 | 30,600 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 30,600 | 1,700 | 52,020,000 |
| 20/03/2003 | 30,700 | -0.30 ▼ | -0.97 | 30,700 | 30,700 | 30,700 | 700 | 21,490,000 |
| 19/03/2003 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 2,500 | 77,500,000 |
| 18/03/2003 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 31,000 | 1,600 | 49,600,000 |
| 17/03/2003 | 31,000 | -0.50 ▼ | -1.59 | 31,000 | 31,000 | 31,000 | 3,400 | 105,400,000 |
| 14/03/2003 | 31,500 | -0.50 ▼ | -1.56 | 31,500 | 31,500 | 31,500 | 2,500 | 78,750,000 |
| 13/03/2003 | 32,000 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 32,000 | 1,500 | 48,000,000 |
| 12/03/2003 | 32,000 | -0.50 ▼ | -1.54 | 32,000 | 32,000 | 32,000 | 1,700 | 54,400,000 |
| 11/03/2003 | 32,500 | -0.30 ▼ | -0.91 | 32,500 | 32,500 | 32,500 | 500 | 16,250,000 |
| 10/03/2003 | 32,800 | 0.00 ■■ | 0.00 | 32,800 | 32,800 | 32,800 | 700 | 22,960,000 |
| 07/03/2003 | 32,800 | -0.10 ▼ | -0.30 | 32,800 | 32,800 | 32,800 | 1,800 | 59,040,000 |
| 06/03/2003 | 32,900 | 0.90 ▲ | 2.81 | 32,900 | 32,900 | 32,900 | 2,500 | 82,250,000 |
| 05/03/2003 | 32,000 | 0.50 ▲ | 1.59 | 32,000 | 32,000 | 32,000 | 1,400 | 44,800,000 |
| 04/03/2003 | 31,500 | -1.20 ▼ | -3.67 | 31,500 | 31,500 | 31,500 | 100 | 3,150,000 |
| 03/03/2003 | 32,700 | 1.50 ▲ | 4.81 | 32,700 | 32,700 | 32,700 | 200 | 6,540,000 |
| 28/02/2003 | 31,200 | -0.60 ▼ | -1.89 | 31,200 | 31,200 | 31,200 | 500 | 15,600,000 |
| 27/02/2003 | 31,800 | 0.00 ■■ | 0.00 | 31,800 | 31,800 | 31,800 | 100 | 3,180,000 |
| 26/02/2003 | 31,800 | -1.20 ▼ | -3.64 | 31,800 | 31,800 | 31,800 | 6,200 | 197,160,000 |
| 25/02/2003 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 33,000 | 200 | 6,600,000 |
| 24/02/2003 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 33,000 | 300 | 9,900,000 |
| 21/02/2003 | 33,000 | -1.20 ▼ | -3.51 | 33,000 | 33,000 | 33,000 | 2,900 | 95,700,000 |
| 20/02/2003 | 34,200 | -0.10 ▼ | -0.29 | 34,200 | 34,200 | 34,200 | 200 | 6,840,000 |
| 19/02/2003 | 34,300 | -0.10 ▼ | -0.29 | 34,300 | 34,300 | 34,300 | 500 | 17,150,000 |
| 18/02/2003 | 34,400 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 34,400 | 0 | 0 |
| 17/02/2003 | 34,400 | 0.20 ▲ | 0.58 | 34,400 | 34,400 | 34,400 | 200 | 6,880,000 |
| 14/02/2003 | 34,200 | 0.00 ■■ | 0.00 | 34,200 | 34,200 | 34,200 | 1,700 | 58,140,000 |
| 13/02/2003 | 34,200 | 0.00 ■■ | 0.00 | 34,200 | 34,200 | 34,200 | 200 | 6,840,000 |
| 12/02/2003 | 34,200 | -1.80 ▼ | -5.00 | 34,200 | 34,200 | 34,200 | 200 | 6,840,000 |
| 11/02/2003 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
| 10/02/2003 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
| 28/01/2003 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
| 27/01/2003 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
| 24/01/2003 | 36,000 | 0.60 ▲ | 1.69 | 36,000 | 36,000 | 36,000 | 300 | 10,800,000 |
| 23/01/2003 | 35,400 | 0.00 ■■ | 0.00 | 35,400 | 35,400 | 35,400 | 1,100 | 38,940,000 |
| 22/01/2003 | 35,400 | 0.00 ■■ | 0.00 | 35,400 | 35,400 | 35,400 | 200 | 7,080,000 |
| 21/01/2003 | 35,400 | 0.40 ▲ | 1.14 | 35,400 | 35,400 | 35,400 | 400 | 14,160,000 |
| 20/01/2003 | 35,000 | 0.50 ▲ | 1.45 | 35,000 | 35,000 | 35,000 | 1,300 | 45,500,000 |
| 17/01/2003 | 34,500 | -0.50 ▼ | -1.43 | 34,500 | 34,500 | 34,500 | 400 | 13,800,000 |
| 16/01/2003 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 1,000 | 35,000,000 |
| 15/01/2003 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
| 14/01/2003 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 0 | 0 |
| 13/01/2003 | 35,000 | -0.70 ▼ | -1.96 | 35,000 | 35,000 | 35,000 | 400 | 14,000,000 |
| 10/01/2003 | 35,700 | 0.00 ■■ | 0.00 | 35,700 | 35,700 | 35,700 | 0 | 0 |
| 09/01/2003 | 35,700 | 0.70 ▲ | 2.00 | 35,700 | 35,700 | 35,700 | 100 | 3,570,000 |
| 08/01/2003 | 35,000 | -1.20 ▼ | -3.31 | 35,000 | 35,000 | 35,000 | 100 | 3,500,000 |
| 07/01/2003 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
| 06/01/2003 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 100 | 3,620,000 |
| 03/01/2003 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
| 02/01/2003 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
| 31/12/2002 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
| 30/12/2002 | 36,200 | -0.80 ▼ | -2.16 | 36,200 | 36,200 | 36,200 | 200 | 7,240,000 |
| 27/12/2002 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 0 | 0 |
| 26/12/2002 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 4,300 | 159,100,000 |
| 25/12/2002 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 900 | 33,300,000 |
| 24/12/2002 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 6,200 | 229,400,000 |
| 23/12/2002 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 1,000 | 37,000,000 |
| 20/12/2002 | 37,000 | 0.10 ▲ | 0.27 | 37,000 | 37,000 | 37,000 | 2,200 | 81,400,000 |
| 19/12/2002 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 2,100 | 77,490,000 |
| 18/12/2002 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 1,000 | 36,900,000 |
| 17/12/2002 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 500 | 18,450,000 |
| 16/12/2002 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 100 | 3,690,000 |
| 13/12/2002 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 0 | 0 |
| 12/12/2002 | 36,900 | -0.10 ▼ | -0.27 | 36,900 | 36,900 | 36,900 | 1,400 | 51,660,000 |
| 11/12/2002 | 37,000 | 0.30 ▲ | 0.82 | 37,000 | 37,000 | 37,000 | 1,800 | 66,600,000 |
| 10/12/2002 | 36,700 | 0.00 ■■ | 0.00 | 36,700 | 36,700 | 36,700 | 900 | 33,030,000 |
| 09/12/2002 | 36,700 | 0.00 ■■ | 0.00 | 36,700 | 36,700 | 36,700 | 3,600 | 132,120,000 |
| 06/12/2002 | 36,700 | -0.30 ▼ | -0.81 | 36,700 | 36,700 | 36,700 | 1,900 | 69,730,000 |
| 05/12/2002 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 3,100 | 114,700,000 |
| 04/12/2002 | 37,000 | 0.80 ▲ | 2.21 | 37,000 | 37,000 | 37,000 | 13,800 | 510,600,000 |
| 03/12/2002 | 36,200 | 0.60 ▲ | 1.69 | 36,200 | 36,200 | 36,200 | 9,400 | 340,280,000 |
| 02/12/2002 | 35,600 | 0.10 ▲ | 0.28 | 35,600 | 35,600 | 35,600 | 5,100 | 181,560,000 |
| 29/11/2002 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 300 | 10,650,000 |
| 28/11/2002 | 35,500 | 0.50 ▲ | 1.43 | 35,500 | 35,500 | 35,500 | 2,000 | 71,000,000 |
| 27/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 1,200 | 42,000,000 |
| 26/11/2002 | 35,000 | -0.20 ▼ | -0.57 | 35,000 | 35,000 | 35,000 | 1,000 | 35,000,000 |
| 25/11/2002 | 35,200 | 0.00 ■■ | 0.00 | 35,200 | 35,200 | 35,200 | 200 | 7,040,000 |
| 22/11/2002 | 35,200 | 0.20 ▲ | 0.57 | 35,200 | 35,200 | 35,200 | 200 | 7,040,000 |
| 21/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 300 | 10,500,000 |
| 20/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 1,100 | 38,500,000 |
| 19/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 1,100 | 38,500,000 |
| 18/11/2002 | 35,000 | 0.50 ▲ | 1.45 | 35,000 | 35,000 | 35,000 | 1,000 | 35,000,000 |
| 15/11/2002 | 34,500 | -0.30 ▼ | -0.86 | 34,500 | 34,500 | 34,500 | 1,500 | 51,750,000 |
| 14/11/2002 | 34,800 | -0.20 ▼ | -0.57 | 34,800 | 34,800 | 34,800 | 1,200 | 41,760,000 |
| 13/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 900 | 31,500,000 |
| 12/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 200 | 7,000,000 |
| 11/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 100 | 3,500,000 |
| 08/11/2002 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 900 | 31,500,000 |
| 07/11/2002 | 35,000 | -0.30 ▼ | -0.85 | 35,000 | 35,000 | 35,000 | 600 | 21,000,000 |
| 06/11/2002 | 35,300 | -0.30 ▼ | -0.84 | 35,300 | 35,300 | 35,300 | 500 | 17,650,000 |
| 05/11/2002 | 35,600 | 0.10 ▲ | 0.28 | 35,600 | 35,600 | 35,600 | 100 | 3,560,000 |
| 04/11/2002 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 0 | 0 |
| 01/11/2002 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 0 | 0 |
| 31/10/2002 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 1,400 | 49,700,000 |
| 30/10/2002 | 35,500 | 0.00 ■■ | 0.00 | 35,500 | 35,500 | 35,500 | 0 | 0 |
| 29/10/2002 | 35,500 | -0.10 ▼ | -0.28 | 35,500 | 35,500 | 35,500 | 5,300 | 188,150,000 |
| 28/10/2002 | 35,600 | 0.00 ■■ | 0.00 | 35,600 | 35,600 | 35,600 | 400 | 14,240,000 |
| 25/10/2002 | 35,600 | -0.10 ▼ | -0.28 | 35,600 | 35,600 | 35,600 | 200 | 7,120,000 |
| 24/10/2002 | 35,700 | -0.30 ▼ | -0.83 | 35,700 | 35,700 | 35,700 | 200 | 7,140,000 |
| 23/10/2002 | 36,000 | -0.60 ▼ | -1.64 | 36,000 | 36,000 | 36,000 | 2,000 | 72,000,000 |
| 22/10/2002 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,600 | 500 | 18,300,000 |
| 21/10/2002 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,600 | 0 | 0 |
| 18/10/2002 | 36,600 | 0.60 ▲ | 1.67 | 36,600 | 36,600 | 36,600 | 200 | 7,320,000 |
| 17/10/2002 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 100 | 3,600,000 |
| 16/10/2002 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 2,300 | 82,800,000 |
| 15/10/2002 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 1,300 | 46,800,000 |
| 14/10/2002 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 800 | 28,800,000 |
| 11/10/2002 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 0 | 0 |
| 10/10/2002 | 36,000 | -0.50 ▼ | -1.37 | 36,000 | 36,000 | 36,000 | 300 | 10,800,000 |
| 09/10/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
| 08/10/2002 | 36,500 | -0.90 ▼ | -2.41 | 36,500 | 36,500 | 36,500 | 600 | 21,900,000 |
| 07/10/2002 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 37,400 | 200 | 7,480,000 |
| 04/10/2002 | 37,400 | 0.20 ▲ | 0.54 | 37,400 | 37,400 | 37,400 | 100 | 3,740,000 |
| 03/10/2002 | 37,200 | 0.90 ▲ | 2.48 | 37,200 | 37,200 | 37,200 | 200 | 7,440,000 |
| 02/10/2002 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 200 | 7,260,000 |
| 01/10/2002 | 36,300 | 0.30 ▲ | 0.83 | 36,300 | 36,300 | 36,300 | 400 | 14,520,000 |
| 30/09/2002 | 36,000 | -0.50 ▼ | -1.37 | 36,000 | 36,000 | 36,000 | 1,800 | 64,800,000 |
| 27/09/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 900 | 32,850,000 |
| 26/09/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 2,100 | 76,650,000 |
| 25/09/2002 | 36,500 | 0.50 ▲ | 1.39 | 36,500 | 36,500 | 36,500 | 2,500 | 91,250,000 |
| 24/09/2002 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 800 | 28,800,000 |
| 23/09/2002 | 36,000 | -0.60 ▼ | -1.64 | 36,000 | 36,000 | 36,000 | 1,000 | 36,000,000 |
| 20/09/2002 | 36,600 | -0.20 ▼ | -0.54 | 36,600 | 36,600 | 36,600 | 800 | 29,280,000 |
| 19/09/2002 | 36,800 | -0.20 ▼ | -0.54 | 36,800 | 36,800 | 36,800 | 3,300 | 121,440,000 |
| 18/09/2002 | 37,000 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 37,000 | 3,500 | 129,500,000 |
| 17/09/2002 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 1,100 | 40,920,000 |
| 16/09/2002 | 37,200 | -0.30 ▼ | -0.80 | 37,200 | 37,200 | 37,200 | 1,200 | 44,640,000 |
| 13/09/2002 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
| 12/09/2002 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 200 | 7,500,000 |
| 11/09/2002 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 0 | 0 |
| 10/09/2002 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 600 | 22,500,000 |
| 09/09/2002 | 37,500 | -0.50 ▼ | -1.32 | 37,500 | 37,500 | 37,500 | 300 | 11,250,000 |
| 06/09/2002 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 200 | 7,600,000 |
| 05/09/2002 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 200 | 7,600,000 |
| 04/09/2002 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 300 | 11,400,000 |
| 03/09/2002 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 1,000 | 38,000,000 |
| 30/08/2002 | 38,000 | 0.60 ▲ | 1.60 | 38,000 | 38,000 | 38,000 | 2,500 | 95,000,000 |
| 29/08/2002 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 37,400 | 2,000 | 74,800,000 |
| 28/08/2002 | 37,400 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 37,400 | 900 | 33,660,000 |
| 27/08/2002 | 37,500 | -0.70 ▼ | -1.83 | 37,500 | 37,500 | 37,500 | 900 | 33,750,000 |
| 26/08/2002 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 38,200 | 1,000 | 38,200,000 |
| 23/08/2002 | 38,200 | -1.00 ▼ | -2.55 | 38,200 | 38,200 | 38,200 | 5,000 | 191,000,000 |
| 22/08/2002 | 39,200 | 0.30 ▲ | 0.77 | 39,200 | 39,200 | 39,200 | 10,100 | 395,920,000 |
| 21/08/2002 | 38,900 | 1.10 ▲ | 2.91 | 38,900 | 38,900 | 38,900 | 5,800 | 225,620,000 |
| 20/08/2002 | 37,800 | 0.80 ▲ | 2.16 | 37,800 | 37,800 | 37,800 | 7,400 | 279,720,000 |
| 19/08/2002 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 11,600 | 429,200,000 |
| 16/08/2002 | 37,000 | 0.50 ▲ | 1.37 | 37,000 | 37,000 | 37,000 | 5,000 | 185,000,000 |
| 15/08/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 1,200 | 43,800,000 |
| 14/08/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 2,200 | 80,300,000 |
| 13/08/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
| 12/08/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 0 | 0 |
| 09/08/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 200 | 7,300,000 |
| 08/08/2002 | 36,500 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,500 | 1,400 | 51,100,000 |
| 07/08/2002 | 36,600 | -0.10 ▼ | -0.27 | 36,600 | 36,600 | 36,600 | 1,200 | 43,920,000 |
| 06/08/2002 | 36,700 | 0.00 ■■ | 0.00 | 36,700 | 36,700 | 36,700 | 300 | 11,010,000 |
| 05/08/2002 | 36,700 | 0.00 ■■ | 0.00 | 36,700 | 36,700 | 36,700 | 0 | 0 |
| 02/08/2002 | 36,700 | 0.00 ■■ | 0.00 | 36,700 | 36,700 | 36,700 | 2,000 | 73,400,000 |
| 01/08/2002 | 36,700 | 0.30 ▲ | 0.82 | 36,700 | 36,700 | 36,700 | 100 | 3,670,000 |
| 31/07/2002 | 36,400 | -0.70 ▼ | -1.89 | 36,400 | 36,400 | 36,400 | 1,900 | 69,160,000 |
| 30/07/2002 | 37,100 | 0.60 ▲ | 1.64 | 37,100 | 37,100 | 37,100 | 600 | 22,260,000 |
| 29/07/2002 | 36,500 | 0.70 ▲ | 1.96 | 36,500 | 36,500 | 36,500 | 1,600 | 58,400,000 |
| 26/07/2002 | 35,800 | 0.00 ■■ | 0.00 | 35,800 | 35,800 | 35,800 | 3,000 | 107,400,000 |
| 25/07/2002 | 35,800 | -0.70 ▼ | -1.92 | 35,800 | 35,800 | 35,800 | 5,400 | 193,320,000 |
| 24/07/2002 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 6,100 | 222,650,000 |
| 23/07/2002 | 36,500 | 0.70 ▲ | 1.96 | 36,500 | 36,500 | 36,500 | 4,200 | 153,300,000 |
| 22/07/2002 | 35,800 | -0.30 ▼ | -0.83 | 35,800 | 35,800 | 35,800 | 4,000 | 143,200,000 |
| 19/07/2002 | 36,100 | -0.70 ▼ | -1.90 | 36,100 | 36,100 | 36,100 | 2,700 | 97,470,000 |
| 18/07/2002 | 36,800 | -0.70 ▼ | -1.87 | 36,800 | 36,800 | 36,800 | 1,600 | 58,880,000 |
| 17/07/2002 | 37,500 | -0.20 ▼ | -0.53 | 37,500 | 37,500 | 37,500 | 1,800 | 67,500,000 |
| 16/07/2002 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,700 | 1,000 | 37,700,000 |
| 15/07/2002 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,700 | 0 | 0 |
| 12/07/2002 | 37,700 | -0.60 ▼ | -1.57 | 37,700 | 37,700 | 37,700 | 1,400 | 52,780,000 |
| 11/07/2002 | 38,300 | -0.50 ▼ | -1.29 | 38,300 | 38,300 | 38,300 | 1,900 | 72,770,000 |
| 10/07/2002 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 1,200 | 46,560,000 |
| 09/07/2002 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 3,100 | 120,280,000 |
| 08/07/2002 | 38,800 | -0.50 ▼ | -1.27 | 38,800 | 38,800 | 38,800 | 2,300 | 89,240,000 |
| 05/07/2002 | 39,300 | 0.50 ▲ | 1.29 | 39,300 | 39,300 | 39,300 | 700 | 27,510,000 |
| 04/07/2002 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 2,600 | 100,880,000 |
| 03/07/2002 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 5,300 | 205,640,000 |
| 02/07/2002 | 38,800 | 0.20 ▲ | 0.52 | 38,800 | 38,800 | 38,800 | 3,400 | 131,920,000 |
| 01/07/2002 | 38,600 | -0.30 ▼ | -0.77 | 38,600 | 38,600 | 38,600 | 4,000 | 154,400,000 |
| 28/06/2002 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 1,000 | 38,900,000 |
| 27/06/2002 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,900 | 4,200 | 163,380,000 |
| 26/06/2002 | 38,900 | -0.70 ▼ | -1.77 | 38,900 | 38,900 | 38,900 | 1,000 | 38,900,000 |
| 25/06/2002 | 39,600 | 0.00 ■■ | 0.00 | 39,600 | 39,600 | 39,600 | 2,500 | 99,000,000 |
| 24/06/2002 | 39,600 | 0.70 ▲ | 1.80 | 39,600 | 39,600 | 39,600 | 6,400 | 253,440,000 |
| 21/06/2002 | 38,900 | 0.70 ▲ | 1.83 | 38,900 | 38,900 | 38,900 | 7,500 | 291,750,000 |
| 20/06/2002 | 38,200 | -0.60 ▼ | -1.55 | 38,200 | 38,200 | 38,200 | 3,400 | 129,880,000 |
| 19/06/2002 | 38,800 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,800 | 200 | 7,760,000 |
| 18/06/2002 | 38,800 | -0.20 ▼ | -0.51 | 38,800 | 38,800 | 38,800 | 1,100 | 42,680,000 |
| 17/06/2002 | 39,000 | -0.50 ▼ | -1.27 | 39,000 | 39,000 | 39,000 | 300 | 11,700,000 |
| 14/06/2002 | 39,500 | 0.50 ▲ | 1.28 | 39,500 | 39,500 | 39,500 | 600 | 23,700,000 |
| 13/06/2002 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 400 | 15,600,000 |
| 12/06/2002 | 39,000 | -0.40 ▼ | -1.02 | 39,000 | 39,000 | 39,000 | 2,300 | 89,700,000 |
| 11/06/2002 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 39,400 | 39,400 | 600 | 23,640,000 |
| 10/06/2002 | 39,400 | -0.10 ▼ | -0.25 | 39,400 | 39,400 | 39,400 | 1,000 | 39,400,000 |
| 07/06/2002 | 39,500 | 0.00 ■■ | 0.00 | 39,500 | 39,500 | 39,500 | 100 | 3,950,000 |
| 06/06/2002 | 39,500 | -0.40 ▼ | -1.00 | 39,500 | 39,500 | 39,500 | 2,000 | 79,000,000 |
| 05/06/2002 | 39,900 | 0.00 ■■ | 0.00 | 39,900 | 39,900 | 39,900 | 300 | 11,970,000 |
| 04/06/2002 | 39,900 | -0.10 ▼ | -0.25 | 39,900 | 39,900 | 39,900 | 600 | 23,940,000 |
| 03/06/2002 | 40,000 | 0.50 ▲ | 1.27 | 40,000 | 40,000 | 40,000 | 4,900 | 196,000,000 |
| 31/05/2002 | 39,500 | 0.70 ▲ | 1.80 | 39,500 | 39,500 | 39,500 | 1,200 | 47,400,000 |
| 30/05/2002 | 38,800 | 0.10 ▲ | 0.26 | 38,800 | 38,800 | 38,800 | 3,600 | 139,680,000 |
| 29/05/2002 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 38,700 | 38,700 | 3,600 | 139,320,000 |
| 28/05/2002 | 38,700 | -0.60 ▼ | -1.53 | 38,700 | 38,700 | 38,700 | 6,700 | 259,290,000 |
| 27/05/2002 | 39,300 | -0.10 ▼ | -0.25 | 39,300 | 39,300 | 39,300 | 1,500 | 58,950,000 |
| 24/05/2002 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 39,400 | 39,400 | 300 | 11,820,000 |
| 23/05/2002 | 39,400 | -0.20 ▼ | -0.51 | 39,400 | 39,400 | 39,400 | 1,800 | 70,920,000 |
| 22/05/2002 | 39,600 | 0.20 ▲ | 0.51 | 39,600 | 39,600 | 39,600 | 3,400 | 134,640,000 |
| 21/05/2002 | 39,400 | 0.00 ■■ | 0.00 | 39,400 | 39,400 | 39,400 | 6,900 | 271,860,000 |
| 20/05/2002 | 39,400 | -0.70 ▼ | -1.75 | 39,400 | 39,400 | 39,400 | 1,000 | 39,400,000 |
| 17/05/2002 | 40,100 | 0.40 ▲ | 1.01 | 40,100 | 40,100 | 40,100 | 6,000 | 240,600,000 |
| 16/05/2002 | 39,700 | -0.70 ▼ | -1.73 | 39,700 | 39,700 | 39,700 | 1,000 | 39,700,000 |
| 15/05/2002 | 40,400 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 40,400 | 400 | 16,160,000 |
| 14/05/2002 | 40,400 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 40,400 | 200 | 8,080,000 |
| 13/05/2002 | 40,400 | 0.00 ■■ | 0.00 | 40,400 | 40,400 | 40,400 | 700 | 28,280,000 |
| 10/05/2002 | 40,400 | 0.70 ▲ | 1.76 | 40,400 | 40,400 | 40,400 | 1,200 | 48,480,000 |
| 09/05/2002 | 39,700 | -0.50 ▼ | -1.24 | 39,700 | 39,700 | 39,700 | 8,700 | 345,390,000 |
| 08/05/2002 | 40,200 | -0.70 ▼ | -1.71 | 40,200 | 40,200 | 40,200 | 900 | 36,180,000 |
| 07/05/2002 | 40,900 | -0.80 ▼ | -1.92 | 40,900 | 40,900 | 40,900 | 4,800 | 196,320,000 |
| 06/05/2002 | 41,700 | 0.00 ■■ | 0.00 | 41,700 | 41,700 | 41,700 | 10,800 | 450,360,000 |
| 03/05/2002 | 41,700 | 0.80 ▲ | 1.96 | 41,700 | 41,700 | 41,700 | 3,000 | 125,100,000 |
| 02/05/2002 | 40,900 | 0.60 ▲ | 1.49 | 40,900 | 40,900 | 40,900 | 3,600 | 147,240,000 |
| 26/04/2002 | 40,300 | 0.60 ▲ | 1.51 | 40,300 | 40,300 | 40,300 | 1,700 | 68,510,000 |
| 25/04/2002 | 39,700 | 0.70 ▲ | 1.79 | 39,700 | 39,700 | 39,700 | 3,300 | 131,010,000 |
| 24/04/2002 | 39,000 | 0.40 ▲ | 1.04 | 39,000 | 39,000 | 39,000 | 3,900 | 152,100,000 |
| 23/04/2002 | 38,600 | -0.30 ▼ | -0.77 | 38,600 | 38,600 | 38,600 | 5,600 | 216,160,000 |
| 22/04/2002 | 38,900 | 0.50 ▲ | 1.30 | 38,900 | 38,900 | 38,900 | 2,300 | 89,470,000 |
| 19/04/2002 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 3,700 | 142,080,000 |
| 18/04/2002 | 38,400 | 0.40 ▲ | 1.05 | 38,400 | 38,400 | 38,400 | 2,100 | 80,640,000 |
| 17/04/2002 | 38,000 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 38,000 | 3,500 | 133,000,000 |
| 16/04/2002 | 38,100 | -0.40 ▼ | -1.04 | 38,100 | 38,100 | 38,100 | 5,600 | 213,360,000 |
| 15/04/2002 | 38,500 | 0.50 ▲ | 1.32 | 38,500 | 38,500 | 38,500 | 8,300 | 319,550,000 |
| 12/04/2002 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 6,000 | 228,000,000 |
| 11/04/2002 | 38,000 | -0.30 ▼ | -0.78 | 38,000 | 38,000 | 38,000 | 3,300 | 125,400,000 |
| 10/04/2002 | 38,300 | 0.10 ▲ | 0.26 | 38,300 | 38,300 | 38,300 | 4,800 | 183,840,000 |
| 09/04/2002 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 38,200 | 3,600 | 137,520,000 |
| 08/04/2002 | 38,200 | -0.40 ▼ | -1.04 | 38,200 | 38,200 | 38,200 | 5,600 | 213,920,000 |
| 05/04/2002 | 38,600 | 0.00 ■■ | 0.00 | 38,600 | 38,600 | 38,600 | 4,000 | 154,400,000 |
| 04/04/2002 | 38,600 | 0.60 ▲ | 1.58 | 38,600 | 38,600 | 38,600 | 1,300 | 50,180,000 |
| 03/04/2002 | 38,000 | -0.50 ▼ | -1.30 | 38,000 | 38,000 | 38,000 | 2,900 | 110,200,000 |
| 02/04/2002 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 10,700 | 411,950,000 |
| 01/04/2002 | 38,500 | 0.70 ▲ | 1.85 | 38,500 | 38,500 | 38,500 | 26,300 | 1,012,550,000 |
| 29/03/2002 | 37,800 | -0.70 ▼ | -1.82 | 37,800 | 37,800 | 37,800 | 5,500 | 207,900,000 |
| 28/03/2002 | 38,500 | -0.70 ▼ | -1.79 | 38,500 | 38,500 | 38,500 | 4,100 | 157,850,000 |
| 27/03/2002 | 39,200 | 0.60 ▲ | 1.55 | 39,200 | 39,200 | 39,200 | 4,000 | 156,800,000 |
| 26/03/2002 | 38,600 | 0.70 ▲ | 1.85 | 38,600 | 38,600 | 38,600 | 3,200 | 123,520,000 |
| 25/03/2002 | 37,900 | 0.70 ▲ | 1.88 | 37,900 | 37,900 | 37,900 | 2,100 | 79,590,000 |
| 22/03/2002 | 37,200 | -0.70 ▼ | -1.85 | 37,200 | 37,200 | 37,200 | 4,400 | 163,680,000 |
| 21/03/2002 | 37,900 | 0.70 ▲ | 1.88 | 37,900 | 37,900 | 37,900 | 16,000 | 606,400,000 |
| 20/03/2002 | 37,200 | -0.70 ▼ | -1.85 | 37,200 | 37,200 | 37,200 | 13,500 | 502,200,000 |
| 19/03/2002 | 37,900 | -0.70 ▼ | -1.81 | 37,900 | 37,900 | 37,900 | 400 | 15,160,000 |
| 18/03/2002 | 38,600 | -0.70 ▼ | -1.78 | 38,600 | 38,600 | 38,600 | 3,600 | 138,960,000 |
| 15/03/2002 | 39,300 | 0.70 ▲ | 1.81 | 39,300 | 39,300 | 39,300 | 23,400 | 919,620,000 |
| 14/03/2002 | 38,600 | 0.70 ▲ | 1.85 | 38,600 | 38,600 | 38,600 | 16,900 | 652,340,000 |
| 13/03/2002 | 37,900 | -0.70 ▼ | -1.81 | 37,900 | 37,900 | 37,900 | 2,900 | 109,910,000 |
| 12/03/2002 | 38,600 | -0.70 ▼ | -1.78 | 38,600 | 38,600 | 38,600 | 200 | 7,720,000 |
| 11/03/2002 | 39,300 | -0.80 ▼ | -2.00 | 39,300 | 39,300 | 39,300 | 300 | 11,790,000 |
| 08/03/2002 | 40,100 | -0.80 ▼ | -1.96 | 40,100 | 40,100 | 40,100 | 100 | 4,010,000 |
| 07/03/2002 | 40,900 | 0.00 ■■ | 0.00 | 40,900 | 40,900 | 40,900 | 200 | 8,180,000 |
| 06/03/2002 | 40,900 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
| 05/03/2002 | 40,900 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
| 04/03/2002 | 40,900 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
| 01/03/2002 | 40,900 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
| 27/02/2002 | 40,900 | -0.80 ▼ | -1.92 | 40,900 | 40,900 | 40,900 | 3,300 | 134,970,000 |
| 25/02/2002 | 41,700 | 0.00 ■■ | 0.00 | 41,700 | 41,700 | 41,700 | 23,200 | 967,440,000 |
| 22/02/2002 | 41,700 | -0.80 ▼ | -1.88 | 41,700 | 41,700 | 41,700 | 24,400 | 1,017,480,000 |
| 20/02/2002 | 42,500 | -0.80 ▼ | -1.85 | 42,500 | 42,500 | 42,500 | 200 | 8,500,000 |
| 18/02/2002 | 43,300 | -0.80 ▼ | -1.81 | 43,300 | 43,300 | 43,300 | 300 | 12,990,000 |
| 08/02/2002 | 44,100 | -0.90 ▼ | -2.00 | 44,100 | 44,100 | 44,100 | 200 | 8,820,000 |
| 06/02/2002 | 45,000 | -0.90 ▼ | -1.96 | 45,000 | 45,000 | 45,000 | 100 | 4,500,000 |
| 04/02/2002 | 45,900 | -0.90 ▼ | -1.92 | 45,900 | 45,900 | 45,900 | 200 | 9,180,000 |
| 01/02/2002 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 46,800 | 46,800 | 2,000 | 93,600,000 |
| 30/01/2002 | 46,800 | 0.00 ■■ | 0.00 | 46,800 | 46,800 | 46,800 | 17,600 | 823,680,000 |
| 28/01/2002 | 46,800 | 0.90 ▲ | 1.96 | 46,800 | 46,800 | 46,800 | 7,700 | 360,360,000 |
| 25/01/2002 | 45,900 | 0.90 ▲ | 2.00 | 45,900 | 45,900 | 45,900 | 22,500 | 1,032,750,000 |
| 23/01/2002 | 45,000 | -0.90 ▼ | -1.96 | 45,000 | 45,000 | 45,000 | 14,300 | 643,500,000 |
| 21/01/2002 | 45,900 | -0.90 ▼ | -1.92 | 45,900 | 45,900 | 45,900 | 1,600 | 73,440,000 |
| 18/01/2002 | 46,800 | -0.90 ▼ | -1.89 | 46,800 | 46,800 | 46,800 | 100 | 4,680,000 |
| 16/01/2002 | 47,700 | -0.90 ▼ | -1.85 | 47,700 | 47,700 | 47,700 | 100 | 4,770,000 |
| 14/01/2002 | 48,600 | -0.90 ▼ | -1.82 | 48,600 | 48,600 | 48,600 | 600 | 29,160,000 |
| 11/01/2002 | 49,500 | -1.00 ▼ | -1.98 | 49,500 | 49,500 | 49,500 | 100 | 4,950,000 |
| 09/01/2002 | 50,500 | -1.00 ▼ | -1.94 | 50,500 | 50,500 | 50,500 | 2,000 | 101,000,000 |
| 07/01/2002 | 51,500 | -1.00 ▼ | -1.90 | 51,500 | 51,500 | 51,500 | 400 | 20,600,000 |
| 04/01/2002 | 52,500 | -2.50 ▼ | -4.55 | 52,500 | 52,500 | 52,500 | 100 | 5,250,000 |
| 02/01/2002 | 55,000 | 0.00 ■■ | 0.00 | 55,000 | 55,000 | 55,000 | 0 | 0 |
| 31/12/2001 | 55,000 | -1.00 ▼ | -1.79 | 55,000 | 55,000 | 55,000 | 100 | 5,500,000 |
| 28/12/2001 | 56,000 | -1.00 ▼ | -1.75 | 56,000 | 56,000 | 56,000 | 1,700 | 95,200,000 |
| 26/12/2001 | 57,000 | 0.00 ■■ | 0.00 | 57,000 | 57,000 | 57,000 | 30,600 | 1,744,200,000 |
| 24/12/2001 | 57,000 | 1.00 ▲ | 1.79 | 57,000 | 57,000 | 57,000 | 6,800 | 387,600,000 |
| 21/12/2001 | 56,000 | 1.00 ▲ | 1.82 | 56,000 | 56,000 | 56,000 | 42,900 | 2,402,400,000 |
| 19/12/2001 | 55,000 | -42.50 ▼ | -43.59 | 55,000 | 55,000 | 55,000 | 28,300 | 1,556,500,000 |
| 17/12/2001 | 97,500 | 0.00 ■■ | 0.00 | 97,500 | 97,500 | 97,500 | 0 | 0 |
| 14/12/2001 | 97,500 | -1.50 ▼ | -1.52 | 97,500 | 97,500 | 97,500 | 100 | 9,750,000 |
| 12/12/2001 | 99,000 | 0.00 ■■ | 0.00 | 99,000 | 99,000 | 99,000 | 0 | 0 |
| 10/12/2001 | 99,000 | 0.00 ■■ | 0.00 | 99,000 | 99,000 | 99,000 | 0 | 0 |
| 07/12/2001 | 99,000 | 0.00 ■■ | 0.00 | 99,000 | 99,000 | 99,000 | 100 | 9,900,000 |
| 05/12/2001 | 99,000 | 0.00 ■■ | 0.00 | 99,000 | 99,000 | 99,000 | 0 | 0 |
| 03/12/2001 | 99,000 | -2.00 ▼ | -1.98 | 99,000 | 99,000 | 99,000 | 2,400 | 237,600,000 |
| 30/11/2001 | 101,000 | -1.00 ▼ | -0.98 | 101,000 | 101,000 | 101,000 | 700 | 70,700,000 |
| 28/11/2001 | 102,000 | -2.00 ▼ | -1.92 | 102,000 | 102,000 | 102,000 | 3,800 | 387,600,000 |
| 26/11/2001 | 104,000 | -2.00 ▼ | -1.89 | 104,000 | 104,000 | 104,000 | 100 | 10,400,000 |
| 23/11/2001 | 106,000 | -2.00 ▼ | -1.85 | 106,000 | 106,000 | 106,000 | 100 | 10,600,000 |
| 21/11/2001 | 108,000 | -2.00 ▼ | -1.82 | 108,000 | 108,000 | 108,000 | 700 | 75,600,000 |
| 19/11/2001 | 110,000 | 0.00 ■■ | 0.00 | 110,000 | 110,000 | 110,000 | 29,600 | 3,256,000,000 |
| 16/11/2001 | 110,000 | 2.00 ▲ | 1.85 | 110,000 | 110,000 | 110,000 | 8,500 | 935,000,000 |
| 14/11/2001 | 108,000 | 2.00 ▲ | 1.89 | 108,000 | 108,000 | 108,000 | 22,700 | 2,451,600,000 |
| 12/11/2001 | 106,000 | 2.00 ▲ | 1.92 | 106,000 | 106,000 | 106,000 | 3,900 | 413,400,000 |
| 09/11/2001 | 104,000 | 2.00 ▲ | 1.96 | 104,000 | 104,000 | 104,000 | 3,400 | 353,600,000 |
| 07/11/2001 | 102,000 | 2.00 ▲ | 2.00 | 102,000 | 102,000 | 102,000 | 2,900 | 295,800,000 |
| 05/11/2001 | 100,000 | 1.50 ▲ | 1.52 | 100,000 | 100,000 | 100,000 | 13,000 | 1,300,000,000 |
| 02/11/2001 | 98,500 | 1.50 ▲ | 1.55 | 98,500 | 98,500 | 98,500 | 5,800 | 571,300,000 |
| 31/10/2001 | 97,000 | 1.50 ▲ | 1.57 | 97,000 | 97,000 | 97,000 | 1,900 | 184,300,000 |
| 29/10/2001 | 95,500 | 1.50 ▲ | 1.60 | 95,500 | 95,500 | 95,500 | 13,400 | 1,279,700,000 |
| 26/10/2001 | 94,000 | 1.50 ▲ | 1.62 | 94,000 | 94,000 | 94,000 | 1,400 | 131,600,000 |
| 24/10/2001 | 92,500 | 1.50 ▲ | 1.65 | 92,500 | 92,500 | 92,500 | 1,300 | 120,250,000 |
| 22/10/2001 | 91,000 | 1.50 ▲ | 1.68 | 91,000 | 91,000 | 91,000 | 4,800 | 436,800,000 |
| 19/10/2001 | 89,500 | 1.50 ▲ | 1.70 | 89,500 | 89,500 | 89,500 | 100 | 8,950,000 |
| 17/10/2001 | 88,000 | 1.50 ▲ | 1.73 | 88,000 | 88,000 | 88,000 | 100 | 8,800,000 |
| 15/10/2001 | 86,500 | 1.50 ▲ | 1.76 | 86,500 | 86,500 | 86,500 | 100 | 8,650,000 |
| 12/10/2001 | 85,000 | 1.50 ▲ | 1.80 | 85,000 | 85,000 | 85,000 | 100 | 8,500,000 |
| 10/10/2001 | 83,500 | 1.50 ▲ | 1.83 | 83,500 | 83,500 | 83,500 | 400 | 33,400,000 |
| 08/10/2001 | 82,000 | 5.00 ▲ | 6.49 | 82,000 | 82,000 | 82,000 | 14,300 | 1,172,600,000 |
| 05/10/2001 | 77,000 | -5.50 ▼ | -6.67 | 77,000 | 77,000 | 77,000 | 1,400 | 107,800,000 |
| 03/10/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 8,100 | 668,250,000 |
| 01/10/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 7,000 | 577,500,000 |
| 28/09/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 5,700 | 470,250,000 |
| 26/09/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 4,400 | 363,000,000 |
| 24/09/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 4,600 | 379,500,000 |
| 21/09/2001 | 82,500 | -5.50 ▼ | -6.25 | 82,500 | 82,500 | 82,500 | 6,000 | 495,000,000 |
| 19/09/2001 | 88,000 | 5.50 ▲ | 6.67 | 88,000 | 88,000 | 88,000 | 6,300 | 554,400,000 |
| 17/09/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 6,400 | 528,000,000 |
| 14/09/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 7,800 | 643,500,000 |
| 12/09/2001 | 82,500 | -6.00 ▼ | -6.78 | 82,500 | 82,500 | 82,500 | 6,400 | 528,000,000 |
| 10/09/2001 | 88,500 | -6.50 ▼ | -6.84 | 88,500 | 88,500 | 88,500 | 100 | 8,850,000 |
| 07/09/2001 | 95,000 | 6.00 ▲ | 6.74 | 95,000 | 95,000 | 95,000 | 7,100 | 674,500,000 |
| 05/09/2001 | 89,000 | 5.50 ▲ | 6.59 | 89,000 | 89,000 | 89,000 | 2,800 | 249,200,000 |
| 31/08/2001 | 83,500 | 5.00 ▲ | 6.37 | 83,500 | 83,500 | 83,500 | 6,400 | 534,400,000 |
| 29/08/2001 | 78,500 | -5.50 ▼ | -6.55 | 78,500 | 78,500 | 78,500 | 900 | 70,650,000 |
| 27/08/2001 | 84,000 | -6.00 ▼ | -6.67 | 84,000 | 84,000 | 84,000 | 3,100 | 260,400,000 |
| 24/08/2001 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 90,000 | 4,900 | 441,000,000 |
| 22/08/2001 | 90,000 | 3.00 ▲ | 3.45 | 90,000 | 90,000 | 90,000 | 4,300 | 387,000,000 |
| 20/08/2001 | 87,000 | 4.50 ▲ | 5.45 | 87,000 | 87,000 | 87,000 | 10,600 | 922,200,000 |
| 17/08/2001 | 82,500 | 0.00 ■■ | 0.00 | 82,500 | 82,500 | 82,500 | 5,100 | 420,750,000 |
| 15/08/2001 | 82,500 | -6.00 ▼ | -6.78 | 82,500 | 82,500 | 82,500 | 4,000 | 330,000,000 |
| 13/08/2001 | 88,500 | -6.50 ▼ | -6.84 | 88,500 | 88,500 | 88,500 | 5,300 | 469,050,000 |
| 10/08/2001 | 95,000 | 6.00 ▲ | 6.74 | 95,000 | 95,000 | 95,000 | 200 | 19,000,000 |
| 08/08/2001 | 89,000 | 5.50 ▲ | 6.59 | 89,000 | 89,000 | 89,000 | 3,100 | 275,900,000 |
| 06/08/2001 | 83,500 | -6.00 ▼ | -6.70 | 83,500 | 83,500 | 83,500 | 10,100 | 843,350,000 |
| 03/08/2001 | 89,500 | -6.50 ▼ | -6.77 | 89,500 | 89,500 | 89,500 | 7,800 | 698,100,000 |
| 01/08/2001 | 96,000 | -7.00 ▼ | -6.80 | 96,000 | 96,000 | 96,000 | 5,000 | 480,000,000 |
| 30/07/2001 | 103,000 | -7.00 ▼ | -6.36 | 103,000 | 103,000 | 103,000 | 6,000 | 618,000,000 |
| 27/07/2001 | 110,000 | -8.00 ▼ | -6.78 | 110,000 | 110,000 | 110,000 | 5,300 | 583,000,000 |
| 25/07/2001 | 118,000 | 7.00 ▲ | 6.31 | 118,000 | 118,000 | 118,000 | 11,100 | 1,309,800,000 |
| 23/07/2001 | 111,000 | 0.00 ■■ | 0.00 | 111,000 | 111,000 | 111,000 | 18,900 | 2,097,900,000 |
| 20/07/2001 | 111,000 | 7.00 ▲ | 6.73 | 111,000 | 111,000 | 111,000 | 700 | 77,700,000 |
| 18/07/2001 | 104,000 | 6.00 ▲ | 6.12 | 104,000 | 104,000 | 104,000 | 10,400 | 1,081,600,000 |
| 16/07/2001 | 98,000 | -7.00 ▼ | -6.67 | 98,000 | 98,000 | 98,000 | 4,600 | 450,800,000 |
| 13/07/2001 | 105,000 | -7.00 ▼ | -6.25 | 105,000 | 105,000 | 105,000 | 2,500 | 262,500,000 |
| 11/07/2001 | 112,000 | -8.00 ▼ | -6.67 | 112,000 | 112,000 | 112,000 | 6,000 | 672,000,000 |
| 09/07/2001 | 120,000 | 0.00 ■■ | 0.00 | 120,000 | 120,000 | 120,000 | 9,600 | 1,152,000,000 |
| 06/07/2001 | 120,000 | 4.00 ▲ | 3.45 | 120,000 | 120,000 | 120,000 | 15,900 | 1,908,000,000 |
| 04/07/2001 | 116,000 | 7.00 ▲ | 6.42 | 116,000 | 116,000 | 116,000 | 5,900 | 684,400,000 |
| 02/07/2001 | 109,000 | 0.00 ■■ | 0.00 | 109,000 | 109,000 | 109,000 | 14,800 | 1,613,200,000 |
| 29/06/2001 | 109,000 | -8.00 ▼ | -6.84 | 109,000 | 109,000 | 109,000 | 8,000 | 872,000,000 |
| 27/06/2001 | 117,000 | -10.00 ▼ | -7.87 | 117,000 | 117,000 | 117,000 | 500 | 58,500,000 |
| 25/06/2001 | 127,000 | -9.00 ▼ | -6.62 | 127,000 | 127,000 | 127,000 | 19,400 | 2,463,800,000 |
| 22/06/2001 | 136,000 | -10.00 ▼ | -6.85 | 136,000 | 136,000 | 136,000 | 11,000 | 1,496,000,000 |
| 20/06/2001 | 146,000 | 8.00 ▲ | 5.80 | 146,000 | 146,000 | 146,000 | 18,900 | 2,759,400,000 |
| 18/06/2001 | 138,000 | 9.00 ▲ | 6.98 | 138,000 | 138,000 | 138,000 | 9,100 | 1,255,800,000 |
| 15/06/2001 | 129,000 | 8.00 ▲ | 6.61 | 129,000 | 129,000 | 129,000 | 14,700 | 1,896,300,000 |
| 13/06/2001 | 121,000 | 7.00 ▲ | 6.14 | 121,000 | 121,000 | 121,000 | 20,200 | 2,444,200,000 |
| 11/06/2001 | 114,000 | -2.00 ▼ | -1.72 | 114,000 | 114,000 | 114,000 | 25,300 | 2,884,200,000 |
| 08/06/2001 | 116,000 | 2.00 ▲ | 1.75 | 116,000 | 116,000 | 116,000 | 15,300 | 1,774,800,000 |
| 06/06/2001 | 114,000 | 2.00 ▲ | 1.79 | 114,000 | 114,000 | 114,000 | 1,700 | 193,800,000 |
| 04/06/2001 | 112,000 | 2.00 ▲ | 1.82 | 112,000 | 112,000 | 112,000 | 700 | 78,400,000 |
| 01/06/2001 | 110,000 | 2.00 ▲ | 1.85 | 110,000 | 110,000 | 110,000 | 1,000 | 110,000,000 |
| 30/05/2001 | 108,000 | 2.00 ▲ | 1.89 | 108,000 | 108,000 | 108,000 | 400 | 43,200,000 |
| 28/05/2001 | 106,000 | 2.00 ▲ | 1.92 | 106,000 | 106,000 | 106,000 | 5,800 | 614,800,000 |
| 25/05/2001 | 104,000 | 2.00 ▲ | 1.96 | 104,000 | 104,000 | 104,000 | 8,400 | 873,600,000 |
| 23/05/2001 | 102,000 | 2.00 ▲ | 2.00 | 102,000 | 102,000 | 102,000 | 19,400 | 1,978,800,000 |
| 21/05/2001 | 100,000 | 1.00 ▲ | 1.01 | 100,000 | 100,000 | 100,000 | 4,300 | 430,000,000 |
| 18/05/2001 | 99,000 | 1.50 ▲ | 1.54 | 99,000 | 99,000 | 99,000 | 1,100 | 108,900,000 |
| 16/05/2001 | 97,500 | 1.50 ▲ | 1.56 | 97,500 | 97,500 | 97,500 | 2,000 | 195,000,000 |
| 14/05/2001 | 96,000 | 1.50 ▲ | 1.59 | 96,000 | 96,000 | 96,000 | 100 | 9,600,000 |
| 11/05/2001 | 94,500 | 1.50 ▲ | 1.61 | 94,500 | 94,500 | 94,500 | 100 | 9,450,000 |
| 09/05/2001 | 93,000 | 1.50 ▲ | 1.64 | 93,000 | 93,000 | 93,000 | 200 | 18,600,000 |
| 07/05/2001 | 91,500 | 1.50 ▲ | 1.67 | 91,500 | 91,500 | 91,500 | 400 | 36,600,000 |
| 04/05/2001 | 90,000 | 1.50 ▲ | 1.69 | 90,000 | 90,000 | 90,000 | 200 | 18,000,000 |
| 02/05/2001 | 88,500 | 1.50 ▲ | 1.72 | 88,500 | 88,500 | 88,500 | 2,400 | 212,400,000 |
| 27/04/2001 | 87,000 | 1.50 ▲ | 1.75 | 87,000 | 87,000 | 87,000 | 1,400 | 121,800,000 |
| 25/04/2001 | 85,500 | 1.50 ▲ | 1.79 | 85,500 | 85,500 | 85,500 | 27,000 | 2,308,500,000 |
| 23/04/2001 | 84,000 | 1.50 ▲ | 1.82 | 84,000 | 84,000 | 84,000 | 16,000 | 1,344,000,000 |
| 20/04/2001 | 82,500 | 1.50 ▲ | 1.85 | 82,500 | 82,500 | 82,500 | 14,400 | 1,188,000,000 |
| 18/04/2001 | 81,000 | 1.50 ▲ | 1.89 | 81,000 | 81,000 | 81,000 | 700 | 56,700,000 |
| 16/04/2001 | 79,500 | 1.50 ▲ | 1.92 | 79,500 | 79,500 | 79,500 | 100 | 7,950,000 |
| 13/04/2001 | 78,000 | 1.50 ▲ | 1.96 | 78,000 | 78,000 | 78,000 | 600 | 46,800,000 |
| 11/04/2001 | 76,500 | 1.50 ▲ | 2.00 | 76,500 | 76,500 | 76,500 | 1,300 | 99,450,000 |
| 09/04/2001 | 75,000 | 1.00 ▲ | 1.35 | 75,000 | 75,000 | 75,000 | 1,400 | 105,000,000 |
| 06/04/2001 | 74,000 | 1.00 ▲ | 1.37 | 74,000 | 74,000 | 74,000 | 2,300 | 170,200,000 |
| 04/04/2001 | 73,000 | 1.00 ▲ | 1.39 | 73,000 | 73,000 | 73,000 | 2,300 | 167,900,000 |
| 02/04/2001 | 72,000 | 1.00 ▲ | 1.41 | 72,000 | 72,000 | 72,000 | 1,400 | 100,800,000 |
| 30/03/2001 | 71,000 | 1.00 ▲ | 1.43 | 71,000 | 71,000 | 71,000 | 1,300 | 92,300,000 |
| 28/03/2001 | 70,000 | 1.00 ▲ | 1.45 | 70,000 | 70,000 | 70,000 | 600 | 42,000,000 |
| 26/03/2001 | 69,000 | 1.00 ▲ | 1.47 | 69,000 | 69,000 | 69,000 | 6,200 | 427,800,000 |
| 23/03/2001 | 68,000 | 1.00 ▲ | 1.49 | 68,000 | 68,000 | 68,000 | 200 | 13,600,000 |
| 21/03/2001 | 67,000 | 1.00 ▲ | 1.52 | 67,000 | 67,000 | 67,000 | 600 | 40,200,000 |
| 19/03/2001 | 66,000 | 1.00 ▲ | 1.54 | 66,000 | 66,000 | 66,000 | 2,500 | 165,000,000 |
| 16/03/2001 | 65,000 | 1.00 ▲ | 1.56 | 65,000 | 65,000 | 65,000 | 2,200 | 143,000,000 |
| 14/03/2001 | 64,000 | 1.00 ▲ | 1.59 | 64,000 | 64,000 | 64,000 | 200 | 12,800,000 |
| 12/03/2001 | 63,000 | 1.00 ▲ | 1.61 | 63,000 | 63,000 | 63,000 | 3,200 | 201,600,000 |
| 09/03/2001 | 62,000 | 1.00 ▲ | 1.64 | 62,000 | 62,000 | 62,000 | 5,100 | 316,200,000 |
| 07/03/2001 | 61,000 | 1.00 ▲ | 1.67 | 61,000 | 61,000 | 61,000 | 11,600 | 707,600,000 |
| 05/03/2001 | 60,000 | 1.00 ▲ | 1.69 | 60,000 | 60,000 | 60,000 | 19,600 | 1,176,000,000 |
| 02/03/2001 | 59,000 | 1.00 ▲ | 1.72 | 59,000 | 59,000 | 59,000 | 24,400 | 1,439,600,000 |
| 28/02/2001 | 58,000 | 1.00 ▲ | 1.75 | 58,000 | 58,000 | 58,000 | 54,400 | 3,155,200,000 |
| 26/02/2001 | 57,000 | 1.00 ▲ | 1.79 | 57,000 | 57,000 | 57,000 | 23,400 | 1,333,800,000 |
| 23/02/2001 | 56,000 | 1.00 ▲ | 1.82 | 56,000 | 56,000 | 56,000 | 22,300 | 1,248,800,000 |
| 21/02/2001 | 55,000 | -1.00 ▼ | -1.79 | 55,000 | 55,000 | 55,000 | 35,500 | 1,952,500,000 |
| 19/02/2001 | 56,000 | 1.00 ▲ | 1.82 | 56,000 | 56,000 | 56,000 | 15,600 | 873,600,000 |
| 16/02/2001 | 55,000 | 1.00 ▲ | 1.85 | 55,000 | 55,000 | 55,000 | 25,100 | 1,380,500,000 |
| 14/02/2001 | 54,000 | -1.00 ▼ | -1.82 | 54,000 | 54,000 | 54,000 | 37,300 | 2,014,200,000 |
| 12/02/2001 | 55,000 | -1.00 ▼ | -1.79 | 55,000 | 55,000 | 55,000 | 31,200 | 1,716,000,000 |
| 09/02/2001 | 56,000 | 1.00 ▲ | 1.82 | 56,000 | 56,000 | 56,000 | 200 | 11,200,000 |
| 07/02/2001 | 55,000 | 1.00 ▲ | 1.85 | 55,000 | 55,000 | 55,000 | 1,000 | 55,000,000 |
| 05/02/2001 | 54,000 | 1.00 ▲ | 1.89 | 54,000 | 54,000 | 54,000 | 200 | 10,800,000 |
| 02/02/2001 | 53,000 | 1.00 ▲ | 1.92 | 53,000 | 53,000 | 53,000 | 5,600 | 296,800,000 |
| 31/01/2001 | 52,000 | 1.00 ▲ | 1.96 | 52,000 | 52,000 | 52,000 | 5,000 | 260,000,000 |
| 29/01/2001 | 51,000 | 1.00 ▲ | 2.00 | 51,000 | 51,000 | 51,000 | 1,700 | 86,700,000 |
| 19/01/2001 | 50,000 | 0.70 ▲ | 1.42 | 50,000 | 50,000 | 50,000 | 27,800 | 1,390,000,000 |
| 17/01/2001 | 49,300 | 0.90 ▲ | 1.86 | 49,300 | 49,300 | 49,300 | 11,600 | 571,880,000 |
| 15/01/2001 | 48,400 | 0.90 ▲ | 1.89 | 48,400 | 48,400 | 48,400 | 28,600 | 1,384,240,000 |
| 12/01/2001 | 47,500 | -0.90 ▼ | -1.86 | 47,500 | 47,500 | 47,500 | 14,700 | 698,250,000 |
| 10/01/2001 | 48,400 | 0.90 ▲ | 1.89 | 48,400 | 48,400 | 48,400 | 27,300 | 1,321,320,000 |
| 08/01/2001 | 47,500 | 0.90 ▲ | 1.93 | 47,500 | 47,500 | 47,500 | 11,000 | 522,500,000 |
| 05/01/2001 | 46,600 | 0.90 ▲ | 1.97 | 46,600 | 46,600 | 46,600 | 900 | 41,940,000 |
| 03/01/2001 | 45,700 | 0.80 ▲ | 1.78 | 45,700 | 45,700 | 45,700 | 8,300 | 379,310,000 |
| 29/12/2000 | 44,900 | 0.80 ▲ | 1.81 | 44,900 | 44,900 | 44,900 | 2,900 | 130,210,000 |
| 27/12/2000 | 44,100 | 0.80 ▲ | 1.85 | 44,100 | 44,100 | 44,100 | 6,600 | 291,060,000 |
| 25/12/2000 | 43,300 | 0.80 ▲ | 1.88 | 43,300 | 43,300 | 43,300 | 1,200 | 51,960,000 |
| 22/12/2000 | 42,500 | 0.80 ▲ | 1.92 | 42,500 | 42,500 | 42,500 | 2,000 | 85,000,000 |
| 20/12/2000 | 41,700 | 0.80 ▲ | 1.96 | 41,700 | 41,700 | 41,700 | 10,000 | 417,000,000 |
| 18/12/2000 | 40,900 | 0.80 ▲ | 2.00 | 40,900 | 40,900 | 40,900 | 37,700 | 1,541,930,000 |
| 15/12/2000 | 40,100 | 0.70 ▲ | 1.78 | 40,100 | 40,100 | 40,100 | 21,900 | 878,190,000 |
| 13/12/2000 | 39,400 | -0.20 ▼ | -0.51 | 39,400 | 39,400 | 39,400 | 14,300 | 563,420,000 |
| 11/12/2000 | 39,600 | 0.70 ▲ | 1.80 | 39,600 | 39,600 | 39,600 | 37,700 | 1,492,920,000 |
| 08/12/2000 | 38,900 | 0.70 ▲ | 1.83 | 38,900 | 38,900 | 38,900 | 22,700 | 883,030,000 |
| 06/12/2000 | 38,200 | 0.70 ▲ | 1.87 | 38,200 | 38,200 | 38,200 | 15,800 | 603,560,000 |
| 04/12/2000 | 37,500 | 0.70 ▲ | 1.90 | 37,500 | 37,500 | 37,500 | 10,200 | 382,500,000 |
| 01/12/2000 | 36,800 | 0.70 ▲ | 1.94 | 36,800 | 36,800 | 36,800 | 14,400 | 529,920,000 |
| 29/11/2000 | 36,100 | 0.70 ▲ | 1.98 | 36,100 | 36,100 | 36,100 | 8,300 | 299,630,000 |
| 27/11/2000 | 35,400 | 0.60 ▲ | 1.72 | 35,400 | 35,400 | 35,400 | 18,200 | 644,280,000 |
| 24/11/2000 | 34,800 | 0.60 ▲ | 1.75 | 34,800 | 34,800 | 34,800 | 13,900 | 483,720,000 |
| 22/11/2000 | 34,200 | 0.60 ▲ | 1.79 | 34,200 | 34,200 | 34,200 | 7,400 | 253,080,000 |
| 20/11/2000 | 33,600 | 0.60 ▲ | 1.82 | 33,600 | 33,600 | 33,600 | 2,300 | 77,280,000 |
| 17/11/2000 | 33,000 | 0.60 ▲ | 1.85 | 33,000 | 33,000 | 33,000 | 500 | 16,500,000 |
| 15/11/2000 | 32,400 | 0.60 ▲ | 1.89 | 32,400 | 32,400 | 32,400 | 2,100 | 68,040,000 |
| 13/11/2000 | 31,800 | 0.60 ▲ | 1.92 | 31,800 | 31,800 | 31,800 | 1,900 | 60,420,000 |
| 10/11/2000 | 31,200 | 0.60 ▲ | 1.96 | 31,200 | 31,200 | 31,200 | 2,800 | 87,360,000 |
| 08/11/2000 | 30,600 | 0.60 ▲ | 2.00 | 30,600 | 30,600 | 30,600 | 5,300 | 162,180,000 |
| 06/11/2000 | 30,000 | 0.50 ▲ | 1.69 | 30,000 | 30,000 | 30,000 | 2,800 | 84,000,000 |
| 03/11/2000 | 29,500 | 0.50 ▲ | 1.72 | 29,500 | 29,500 | 29,500 | 2,500 | 73,750,000 |
| 01/11/2000 | 29,000 | 0.50 ▲ | 1.75 | 29,000 | 29,000 | 29,000 | 11,700 | 339,300,000 |
| 30/10/2000 | 28,500 | 0.50 ▲ | 1.79 | 28,500 | 28,500 | 28,500 | 4,900 | 139,650,000 |
| 27/10/2000 | 28,000 | 0.50 ▲ | 1.82 | 28,000 | 28,000 | 28,000 | 2,600 | 72,800,000 |
| 25/10/2000 | 27,500 | 0.50 ▲ | 1.85 | 27,500 | 27,500 | 27,500 | 4,000 | 110,000,000 |
| 23/10/2000 | 27,000 | 0.50 ▲ | 1.89 | 27,000 | 27,000 | 27,000 | 2,000 | 54,000,000 |
| 20/10/2000 | 26,500 | 0.50 ▲ | 1.92 | 26,500 | 26,500 | 26,500 | 2,000 | 53,000,000 |
| 18/10/2000 | 26,000 | 0.50 ▲ | 1.96 | 26,000 | 26,000 | 26,000 | 3,000 | 78,000,000 |
| 16/10/2000 | 25,500 | 0.50 ▲ | 2.00 | 25,500 | 25,500 | 25,500 | 3,000 | 76,500,000 |
| 13/10/2000 | 25,000 | 0.40 ▲ | 1.63 | 25,000 | 25,000 | 25,000 | 3,000 | 75,000,000 |
| 11/10/2000 | 24,600 | 0.40 ▲ | 1.65 | 24,600 | 24,600 | 24,600 | 6,000 | 147,600,000 |
| 09/10/2000 | 24,200 | 0.40 ▲ | 1.68 | 24,200 | 24,200 | 24,200 | 3,000 | 72,600,000 |
| 06/10/2000 | 23,800 | 0.40 ▲ | 1.71 | 23,800 | 23,800 | 23,800 | 6,000 | 142,800,000 |
| 04/10/2000 | 23,400 | 0.40 ▲ | 1.74 | 23,400 | 23,400 | 23,400 | 5,000 | 117,000,000 |
| 02/10/2000 | 23,000 | 0.40 ▲ | 1.77 | 23,000 | 23,000 | 23,000 | 5,000 | 115,000,000 |
| 29/09/2000 | 22,600 | 0.40 ▲ | 1.80 | 22,600 | 22,600 | 22,600 | 8,000 | 180,800,000 |
| 27/09/2000 | 22,200 | 0.40 ▲ | 1.83 | 22,200 | 22,200 | 22,200 | 5,000 | 111,000,000 |
| 25/09/2000 | 21,800 | 0.40 ▲ | 1.87 | 21,800 | 21,800 | 21,800 | 8,000 | 174,400,000 |
| 22/09/2000 | 21,400 | 0.40 ▲ | 1.90 | 21,400 | 21,400 | 21,400 | 9,800 | 209,720,000 |
| 20/09/2000 | 21,000 | 0.40 ▲ | 1.94 | 21,000 | 21,000 | 21,000 | 6,000 | 126,000,000 |
| 18/09/2000 | 20,600 | 0.40 ▲ | 1.98 | 20,600 | 20,600 | 20,600 | 3,000 | 61,800,000 |
| 15/09/2000 | 20,200 | 0.30 ▲ | 1.51 | 20,200 | 20,200 | 20,200 | 5,300 | 107,060,000 |
| 13/09/2000 | 19,900 | 0.30 ▲ | 1.53 | 19,900 | 19,900 | 19,900 | 6,000 | 119,400,000 |
| 11/09/2000 | 19,600 | 0.30 ▲ | 1.55 | 19,600 | 19,600 | 19,600 | 4,200 | 82,320,000 |
| 08/09/2000 | 19,300 | 0.30 ▲ | 1.58 | 19,300 | 19,300 | 19,300 | 1,500 | 28,950,000 |
| 06/09/2000 | 19,000 | 0.30 ▲ | 1.60 | 19,000 | 19,000 | 19,000 | 1,500 | 28,500,000 |
| 01/09/2000 | 18,700 | -0.60 ▼ | -3.11 | 18,700 | 18,700 | 18,700 | 1,000 | 18,700,000 |
| 30/08/2000 | 19,300 | 0.30 ▲ | 1.58 | 19,300 | 19,300 | 19,300 | 1,600 | 30,880,000 |
| 28/08/2000 | 19,000 | 0.30 ▲ | 1.60 | 19,000 | 19,000 | 19,000 | 1,500 | 28,500,000 |
| 25/08/2000 | 18,700 | 0.30 ▲ | 1.63 | 18,700 | 18,700 | 18,700 | 2,100 | 39,270,000 |
| 23/08/2000 | 18,400 | 0.30 ▲ | 1.66 | 18,400 | 18,400 | 18,400 | 2,000 | 36,800,000 |
| 21/08/2000 | 18,100 | 0.30 ▲ | 1.69 | 18,100 | 18,100 | 18,100 | 1,000 | 18,100,000 |
| 18/08/2000 | 17,800 | 0.30 ▲ | 1.71 | 17,800 | 17,800 | 17,800 | 1,400 | 24,920,000 |
| 16/08/2000 | 17,500 | 0.30 ▲ | 1.74 | 17,500 | 17,500 | 17,500 | 7,600 | 133,000,000 |
| 14/08/2000 | 17,200 | 0.30 ▲ | 1.78 | 17,200 | 17,200 | 17,200 | 1,500 | 25,800,000 |
| 11/08/2000 | 16,900 | 0.30 ▲ | 1.81 | 16,900 | 16,900 | 16,900 | 2,300 | 38,870,000 |
| 09/08/2000 | 16,600 | 0.30 ▲ | 1.84 | 16,600 | 16,600 | 16,600 | 2,100 | 34,860,000 |
| 07/08/2000 | 16,300 | 0.30 ▲ | 1.88 | 16,300 | 16,300 | 16,300 | 3,000 | 48,900,000 |
| 04/08/2000 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 16,000 | 1,500 | 24,000,000 |
| 01/01/1970 | 4,250 | 0.00 ■■ | 0.00 | 4,250 | 0 | 0 | 0 | 0 |