Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Tập đoàn Xây dựng Hòa BìnhHoa Binh Construction Group Joint Stock Company
Mã CK: HBC 5.10 ▼ -0.10 (-1.96%) (cập nhật 20:30 28/11/2024)
Đang giao dịch
HBC » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 28/11/2024 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,100 | 51,210 | 261,171,000 |
| 27/11/2024 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,400 | 4,900 | 343,800 | 1,787,760,000 |
| 26/11/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 40,080 | 196,392,000 |
| 25/11/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 38,810 | 194,050,000 |
| 22/11/2024 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,800 | 97,310 | 476,819,000 |
| 21/11/2024 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,800 | 45,590 | 223,391,000 |
| 20/11/2024 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,800 | 40,320 | 197,568,000 |
| 19/11/2024 | 4,900 | 0.10 ▲ | 2.04 | 4,800 | 4,900 | 4,800 | 30,620 | 150,038,000 |
| 18/11/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 70,320 | 344,568,000 |
| 15/11/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 74,230 | 363,727,000 |
| 14/11/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 144,460 | 707,854,000 |
| 13/11/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 34,770 | 173,850,000 |
| 12/11/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 4,900 | 107,060 | 535,300,000 |
| 11/11/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 133,880 | 669,400,000 |
| 08/11/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 62,120 | 310,600,000 |
| 07/11/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 4,900 | 92,480 | 462,400,000 |
| 06/11/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 62,140 | 310,700,000 |
| 05/11/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,900 | 28,660 | 143,300,000 |
| 04/11/2024 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 72,110 | 353,339,000 |
| 01/11/2024 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,900 | 100,620 | 503,100,000 |
| 31/10/2024 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,200 | 5,000 | 74,580 | 372,900,000 |
| 30/10/2024 | 5,200 | 0.30 ▲ | 5.77 | 4,900 | 5,300 | 4,900 | 206,220 | 1,072,344,000 |
| 29/10/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 53,140 | 260,386,000 |
| 28/10/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 27,720 | 135,828,000 |
| 25/10/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 51,870 | 254,163,000 |
| 24/10/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 51,480 | 257,400,000 |
| 23/10/2024 | 5,000 | 0.10 ▲ | 2.00 | 4,900 | 5,000 | 4,800 | 76,800 | 384,000,000 |
| 22/10/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 87,750 | 429,975,000 |
| 21/10/2024 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 49,280 | 241,472,000 |
| 18/10/2024 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,900 | 44,750 | 219,275,000 |
| 17/10/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 59,440 | 297,200,000 |
| 16/10/2024 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,000 | 4,900 | 49,770 | 243,873,000 |
| 15/10/2024 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 125,170 | 625,850,000 |
| 14/10/2024 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 51,830 | 264,333,000 |
| 11/10/2024 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 59,780 | 304,878,000 |
| 10/10/2024 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 55,840 | 284,784,000 |
| 09/10/2024 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 76,680 | 391,068,000 |
| 08/10/2024 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,200 | 5,100 | 41,850 | 213,435,000 |
| 07/10/2024 | 5,200 | 0.20 ▲ | 3.85 | 5,000 | 5,400 | 5,000 | 196,990 | 1,024,348,000 |
| 04/10/2024 | 5,100 | 0.10 ▲ | 1.96 | 5,000 | 5,100 | 4,900 | 63,440 | 323,544,000 |
| 03/10/2024 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 4,900 | 124,710 | 636,021,000 |
| 02/10/2024 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 59,960 | 305,796,000 |
| 01/10/2024 | 5,000 | -0.20 ▼ | -4.00 | 5,200 | 5,200 | 5,000 | 167,680 | 838,400,000 |
| 30/09/2024 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 58,610 | 304,772,000 |
| 27/09/2024 | 5,300 | 0.20 ▲ | 3.77 | 5,100 | 5,300 | 5,100 | 142,150 | 753,395,000 |
| 26/09/2024 | 5,100 | -0.10 ▼ | -1.96 | 5,200 | 5,300 | 5,000 | 217,730 | 1,110,423,000 |
| 25/09/2024 | 5,300 | 0.10 ▲ | 1.89 | 5,200 | 5,300 | 5,100 | 136,000 | 720,800,000 |
| 24/09/2024 | 5,100 | -0.30 ▼ | -5.88 | 5,400 | 5,500 | 5,100 | 162,230 | 827,373,000 |
| 23/09/2024 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 68,840 | 371,736,000 |
| 20/09/2024 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,600 | 5,300 | 136,880 | 739,152,000 |
| 19/09/2024 | 5,400 | -0.40 ▼ | -7.41 | 5,800 | 5,700 | 5,300 | 184,230 | 994,842,000 |
| 18/09/2024 | 5,600 | -0.10 ▼ | -1.79 | 5,700 | 6,500 | 5,500 | 344,770 | 1,930,712,000 |
| 05/09/2024 | 5,750 | 0.30 ▲ | 5.22 | 5,450 | 5,750 | 5,480 | 292,980 | 1,684,635,000 |
| 04/09/2024 | 5,450 | 0.27 ▲ | 4.95 | 5,180 | 5,450 | 5,250 | 226,190 | 1,232,735,500 |
| 30/08/2024 | 5,180 | -0.06 ▼ | -1.16 | 5,240 | 5,240 | 5,150 | 167,770 | 869,048,600 |
| 29/08/2024 | 5,240 | 0.04 ▲ | 0.76 | 5,200 | 5,330 | 5,170 | 127,250 | 666,790,000 |
| 28/08/2024 | 5,200 | 0.24 ▲ | 4.62 | 4,960 | 5,300 | 5,000 | 459,030 | 2,386,956,000 |
| 27/08/2024 | 4,960 | 0.02 ▲ | 0.40 | 4,940 | 4,980 | 4,870 | 106,470 | 528,091,200 |
| 26/08/2024 | 4,940 | 0.18 ▲ | 3.64 | 4,760 | 4,960 | 4,760 | 162,910 | 804,775,400 |
| 23/08/2024 | 4,760 | -0.02 ▼ | -0.42 | 4,780 | 4,780 | 4,730 | 56,510 | 268,987,600 |
| 22/08/2024 | 4,780 | -0.08 ▼ | -1.67 | 4,860 | 4,860 | 4,740 | 227,700 | 1,088,406,000 |
| 21/08/2024 | 4,860 | -0.04 ▼ | -0.82 | 4,900 | 4,900 | 4,830 | 78,480 | 381,412,800 |
| 20/08/2024 | 4,900 | 0.05 ▲ | 1.02 | 4,850 | 4,930 | 4,820 | 139,660 | 684,334,000 |
| 19/08/2024 | 4,850 | -0.08 ▼ | -1.65 | 4,930 | 4,980 | 4,810 | 87,710 | 425,393,500 |
| 16/08/2024 | 4,930 | 0.23 ▲ | 4.67 | 4,700 | 4,940 | 4,660 | 158,130 | 779,580,900 |
| 15/08/2024 | 4,700 | -0.14 ▼ | -2.98 | 4,840 | 4,880 | 4,700 | 63,960 | 300,612,000 |
| 14/08/2024 | 4,840 | 0.03 ▲ | 0.62 | 4,810 | 4,950 | 4,700 | 82,670 | 400,122,800 |
| 13/08/2024 | 4,810 | 0.18 ▲ | 3.74 | 4,630 | 4,950 | 4,550 | 276,660 | 1,330,734,600 |
| 12/08/2024 | 4,630 | -0.34 ▼ | -7.34 | 4,970 | 4,750 | 4,630 | 390,690 | 1,808,894,700 |
| 09/08/2024 | 4,970 | -0.03 ▼ | -0.60 | 5,000 | 5,140 | 4,960 | 231,310 | 1,149,610,700 |
| 08/08/2024 | 5,000 | -0.30 ▼ | -6.00 | 5,300 | 5,350 | 4,980 | 328,820 | 1,644,100,000 |
| 07/08/2024 | 5,300 | -0.12 ▼ | -2.26 | 5,420 | 5,420 | 5,200 | 143,280 | 759,384,000 |
| 06/08/2024 | 5,420 | 0.29 ▲ | 5.35 | 5,130 | 5,480 | 4,940 | 481,220 | 2,608,212,400 |
| 05/08/2024 | 5,130 | -0.38 ▼ | -7.41 | 5,510 | 5,480 | 5,130 | 383,920 | 1,969,509,600 |
| 02/08/2024 | 5,510 | -0.41 ▼ | -7.44 | 5,920 | 5,990 | 5,510 | 465,280 | 2,563,692,800 |
| 01/08/2024 | 5,920 | 0.07 ▲ | 1.18 | 5,850 | 6,190 | 5,770 | 245,190 | 1,451,524,800 |
| 31/07/2024 | 5,850 | -0.43 ▼ | -7.35 | 6,280 | 6,090 | 5,850 | 1,518,330 | 8,882,230,500 |
| 30/07/2024 | 6,280 | -0.47 ▼ | -7.48 | 6,750 | 6,280 | 6,280 | 101,800 | 639,304,000 |
| 29/07/2024 | 6,750 | -0.50 ▼ | -7.41 | 7,250 | 6,750 | 6,750 | 29,340 | 198,045,000 |
| 26/07/2024 | 7,250 | -0.04 ▼ | -0.55 | 7,290 | 7,330 | 7,220 | 47,510 | 344,447,500 |
| 25/07/2024 | 7,290 | -0.02 ▼ | -0.27 | 7,310 | 7,310 | 7,210 | 36,020 | 262,585,800 |
| 24/07/2024 | 7,310 | 0.15 ▲ | 2.05 | 7,160 | 7,340 | 7,110 | 99,000 | 723,690,000 |
| 23/07/2024 | 7,160 | -0.29 ▼ | -4.05 | 7,450 | 7,510 | 7,160 | 177,300 | 1,269,468,000 |
| 22/07/2024 | 7,450 | -0.45 ▼ | -6.04 | 7,900 | 7,900 | 7,350 | 218,940 | 1,631,103,000 |
| 19/07/2024 | 7,900 | -0.20 ▼ | -2.53 | 8,100 | 8,160 | 7,750 | 164,690 | 1,301,051,000 |
| 18/07/2024 | 8,100 | 0.50 ▲ | 6.17 | 7,600 | 8,130 | 8,010 | 611,250 | 4,951,125,000 |
| 17/07/2024 | 7,600 | 0.15 ▲ | 1.97 | 7,450 | 7,800 | 7,470 | 234,490 | 1,782,124,000 |
| 16/07/2024 | 7,450 | -0.01 ▼ | -0.13 | 7,460 | 7,650 | 7,450 | 77,720 | 579,014,000 |
| 15/07/2024 | 7,460 | 0.01 ▲ | 0.13 | 7,450 | 7,480 | 7,400 | 52,820 | 394,037,200 |
| 12/07/2024 | 7,450 | -0.04 ▼ | -0.54 | 7,490 | 7,580 | 7,440 | 83,130 | 619,318,500 |
| 11/07/2024 | 7,490 | 0.04 ▲ | 0.53 | 7,450 | 7,520 | 7,450 | 57,600 | 431,424,000 |
| 10/07/2024 | 7,450 | -0.02 ▼ | -0.27 | 7,470 | 7,550 | 7,400 | 27,980 | 208,451,000 |
| 09/07/2024 | 7,470 | 0.05 ▲ | 0.67 | 7,420 | 7,510 | 7,380 | 81,370 | 607,833,900 |
| 08/07/2024 | 7,420 | -0.03 ▼ | -0.40 | 7,450 | 7,500 | 7,400 | 54,980 | 407,951,600 |
| 05/07/2024 | 7,450 | -0.08 ▼ | -1.07 | 7,530 | 7,630 | 7,450 | 51,240 | 381,738,000 |
| 04/07/2024 | 7,530 | -0.05 ▼ | -0.66 | 7,580 | 7,650 | 7,520 | 36,790 | 277,028,700 |
| 03/07/2024 | 7,580 | -0.08 ▼ | -1.06 | 7,660 | 7,680 | 7,580 | 43,040 | 326,243,200 |
| 02/07/2024 | 7,660 | -0.02 ▼ | -0.26 | 7,680 | 7,790 | 7,660 | 34,230 | 262,201,800 |
| 01/07/2024 | 7,680 | 0.00 ■■ | 0.00 | 7,680 | 7,830 | 7,680 | 50,760 | 389,836,800 |
| 28/06/2024 | 7,680 | 0.22 ▲ | 2.86 | 7,460 | 7,920 | 7,600 | 171,570 | 1,317,657,600 |
| 27/06/2024 | 7,460 | -0.04 ▼ | -0.54 | 7,500 | 7,580 | 7,460 | 38,860 | 289,895,600 |
| 26/06/2024 | 7,500 | 0.05 ▲ | 0.67 | 7,450 | 7,600 | 7,470 | 38,430 | 288,225,000 |
| 25/06/2024 | 7,450 | 0.05 ▲ | 0.67 | 7,400 | 7,500 | 7,370 | 69,000 | 514,050,000 |
| 24/06/2024 | 7,400 | -0.20 ▼ | -2.70 | 7,600 | 7,630 | 7,380 | 98,690 | 730,306,000 |
| 21/06/2024 | 7,600 | -0.05 ▼ | -0.66 | 7,650 | 7,700 | 7,600 | 53,850 | 409,260,000 |
| 20/06/2024 | 7,650 | -0.10 ▼ | -1.31 | 7,750 | 7,750 | 7,640 | 66,900 | 511,785,000 |
| 19/06/2024 | 7,750 | -0.05 ▼ | -0.65 | 7,800 | 7,850 | 7,750 | 66,590 | 516,072,500 |
| 18/06/2024 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,880 | 7,800 | 48,320 | 376,896,000 |
| 17/06/2024 | 7,800 | 0.01 ▲ | 0.13 | 7,790 | 7,840 | 7,700 | 60,130 | 469,014,000 |
| 14/06/2024 | 7,790 | -0.06 ▼ | -0.77 | 7,850 | 7,910 | 7,790 | 79,420 | 618,681,800 |
| 13/06/2024 | 7,850 | 0.03 ▲ | 0.38 | 7,820 | 8,000 | 7,800 | 59,800 | 469,430,000 |
| 12/06/2024 | 7,820 | -0.03 ▼ | -0.38 | 7,850 | 7,880 | 7,720 | 87,320 | 682,842,400 |
| 11/06/2024 | 7,850 | -0.12 ▼ | -1.53 | 7,970 | 8,000 | 7,800 | 98,620 | 774,167,000 |
| 10/06/2024 | 7,970 | -0.07 ▼ | -0.88 | 8,040 | 8,100 | 7,950 | 85,500 | 681,435,000 |
| 07/06/2024 | 8,040 | 0.04 ▲ | 0.50 | 8,000 | 8,100 | 8,000 | 67,350 | 541,494,000 |
| 06/06/2024 | 8,000 | -0.04 ▼ | -0.50 | 8,040 | 8,100 | 7,990 | 70,470 | 563,760,000 |
| 05/06/2024 | 8,040 | -0.01 ▼ | -0.12 | 8,050 | 8,120 | 7,980 | 81,920 | 658,636,800 |
| 04/06/2024 | 8,050 | -0.07 ▼ | -0.87 | 8,120 | 8,190 | 8,050 | 84,220 | 677,971,000 |
| 03/06/2024 | 8,120 | -0.03 ▼ | -0.37 | 8,150 | 8,300 | 8,100 | 131,690 | 1,069,322,800 |
| 31/05/2024 | 8,150 | 0.10 ▲ | 1.23 | 8,050 | 8,300 | 8,080 | 173,050 | 1,410,357,500 |
| 30/05/2024 | 8,050 | 0.00 ■■ | 0.00 | 8,050 | 8,140 | 8,000 | 150,860 | 1,214,423,000 |
| 29/05/2024 | 8,050 | 0.15 ▲ | 1.86 | 7,900 | 8,100 | 7,850 | 213,140 | 1,715,777,000 |
| 28/05/2024 | 7,900 | 0.01 ▲ | 0.13 | 7,890 | 7,990 | 7,770 | 68,650 | 542,335,000 |
| 27/05/2024 | 7,890 | 0.04 ▲ | 0.51 | 7,850 | 7,890 | 7,790 | 56,320 | 444,364,800 |
| 24/05/2024 | 7,850 | -0.10 ▼ | -1.27 | 7,950 | 8,000 | 7,680 | 134,180 | 1,053,313,000 |
| 23/05/2024 | 7,950 | 0.04 ▲ | 0.50 | 7,910 | 8,180 | 7,880 | 111,480 | 886,266,000 |
| 22/05/2024 | 7,910 | -0.09 ▼ | -1.14 | 8,000 | 8,170 | 7,900 | 133,790 | 1,058,278,900 |
| 21/05/2024 | 8,000 | 0.27 ▲ | 3.38 | 7,730 | 8,170 | 7,930 | 290,890 | 2,327,120,000 |
| 20/05/2024 | 7,730 | 0.16 ▲ | 2.07 | 7,570 | 7,740 | 7,570 | 143,620 | 1,110,182,600 |
| 17/05/2024 | 7,570 | -0.03 ▼ | -0.40 | 7,600 | 7,670 | 7,570 | 78,490 | 594,169,300 |
| 16/05/2024 | 7,600 | 0.02 ▲ | 0.26 | 7,580 | 7,690 | 7,550 | 62,260 | 473,176,000 |
| 15/05/2024 | 7,580 | 0.00 ■■ | 0.00 | 7,580 | 7,600 | 7,530 | 64,350 | 487,773,000 |
| 14/05/2024 | 7,580 | -0.11 ▼ | -1.45 | 7,690 | 7,700 | 7,570 | 51,200 | 388,096,000 |
| 13/05/2024 | 7,690 | 0.24 ▲ | 3.12 | 7,450 | 7,750 | 7,460 | 151,130 | 1,162,189,700 |
| 10/05/2024 | 7,450 | -0.03 ▼ | -0.40 | 7,480 | 7,490 | 7,410 | 48,070,000 | 358,121,500,000 |
| 09/05/2024 | 7,480 | 0.03 ▲ | 0.40 | 7,450 | 7,550 | 7,430 | 44,280 | 331,214,400 |
| 08/05/2024 | 7,450 | -0.05 ▼ | -0.67 | 7,500 | 7,500 | 7,310 | 76,510 | 569,999,500 |
| 02/05/2024 | 7,670 | 0.03 ▲ | 0.39 | 7,640 | 7,800 | 7,590 | 64,650 | 495,865,500 |
| 26/04/2024 | 7,640 | 0.34 ▲ | 4.45 | 7,300 | 7,650 | 7,210 | 185,310 | 1,415,768,400 |
| 25/04/2024 | 7,300 | -0.04 ▼ | -0.55 | 7,340 | 7,360 | 7,230 | 35,610 | 259,953,000 |
| 24/04/2024 | 7,340 | 0.16 ▲ | 2.18 | 7,180 | 7,350 | 7,210 | 70,730 | 519,158,200 |
| 23/04/2024 | 7,180 | -0.06 ▼ | -0.84 | 7,240 | 7,270 | 7,150 | 29,630 | 212,743,400 |
| 22/04/2024 | 7,240 | 0.14 ▲ | 1.93 | 7,100 | 7,300 | 7,100 | 61,390 | 444,463,600 |
| 19/04/2024 | 7,100 | -0.20 ▼ | -2.82 | 7,300 | 7,290 | 7,080 | 101,040 | 717,384,000 |
| 17/04/2024 | 7,300 | 0.08 ▲ | 1.10 | 7,220 | 7,360 | 7,240 | 81,790 | 597,067,000 |
| 16/04/2024 | 7,220 | -0.17 ▼ | -2.35 | 7,390 | 7,380 | 7,020 | 173,460 | 1,252,381,200 |
| 15/04/2024 | 7,390 | -0.55 ▼ | -7.44 | 7,940 | 7,930 | 7,390 | 187,850 | 1,388,211,500 |
| 12/04/2024 | 7,940 | 0.00 ■■ | 0.00 | 7,940 | 8,000 | 7,900 | 82,380 | 654,097,200 |
| 11/04/2024 | 7,940 | -0.07 ▼ | -0.88 | 8,010 | 8,000 | 7,910 | 80,410 | 638,455,400 |
| 10/04/2024 | 8,010 | -0.01 ▼ | -0.12 | 8,020 | 8,090 | 8,000 | 70,780 | 566,947,800 |
| 09/04/2024 | 8,020 | 0.00 ■■ | 0.00 | 8,020 | 8,100 | 7,990 | 131,240 | 1,052,544,800 |
| 08/04/2024 | 8,020 | -0.09 ▼ | -1.12 | 8,110 | 8,190 | 8,000 | 124,240 | 996,404,800 |
| 05/04/2024 | 8,200 | -0.15 ▼ | -1.83 | 8,350 | 8,280 | 8,000 | 198,000 | 1,623,600,000 |
| 04/04/2024 | 8,350 | -0.05 ▼ | -0.60 | 8,400 | 8,430 | 8,300 | 171,500 | 1,432,025,000 |
| 03/04/2024 | 8,400 | -0.06 ▼ | -0.71 | 8,460 | 8,590 | 8,400 | 200,550 | 1,684,620,000 |
| 02/04/2024 | 8,460 | -0.04 ▼ | -0.47 | 8,500 | 8,500 | 8,340 | 144,640 | 1,223,654,400 |
| 01/04/2024 | 8,500 | -0.22 ▼ | -2.59 | 8,720 | 8,700 | 8,280 | 535,210 | 4,549,285,000 |
| 29/03/2024 | 8,720 | -0.23 ▼ | -2.64 | 8,950 | 8,960 | 8,700 | 263,680 | 2,299,289,600 |
| 28/03/2024 | 8,950 | -0.14 ▼ | -1.56 | 9,090 | 9,140 | 8,900 | 156,110 | 1,397,184,500 |
| 27/03/2024 | 9,090 | 0.36 ▲ | 3.96 | 8,730 | 9,240 | 8,760 | 491,770 | 4,470,189,300 |
| 26/03/2024 | 8,730 | -0.07 ▼ | -0.80 | 8,800 | 8,800 | 8,670 | 110,600 | 965,538,000 |
| 25/03/2024 | 8,800 | 0.07 ▲ | 0.80 | 8,730 | 8,950 | 8,700 | 226,500 | 1,993,200,000 |
| 22/03/2024 | 8,730 | -0.16 ▼ | -1.83 | 8,890 | 8,920 | 8,710 | 149,470 | 1,304,873,100 |
| 21/03/2024 | 8,890 | 0.34 ▲ | 3.82 | 8,550 | 8,920 | 8,560 | 308,400 | 2,741,676,000 |
| 20/03/2024 | 8,550 | 0.11 ▲ | 1.29 | 8,440 | 8,550 | 8,400 | 107,910 | 922,630,500 |
| 19/03/2024 | 8,440 | -0.02 ▼ | -0.24 | 8,460 | 8,540 | 8,440 | 88,500 | 746,940,000 |
| 18/03/2024 | 8,460 | -0.17 ▼ | -2.01 | 8,630 | 8,690 | 8,330 | 218,480 | 1,848,340,800 |
| 15/03/2024 | 8,630 | 0.00 ■■ | 0.00 | 8,630 | 8,760 | 8,500 | 169,930 | 1,466,495,900 |
| 14/03/2024 | 8,630 | -0.02 ▼ | -0.23 | 8,650 | 8,710 | 8,580 | 111,000 | 957,930,000 |
| 13/03/2024 | 8,650 | 0.15 ▲ | 1.73 | 8,500 | 8,770 | 8,500 | 131,180 | 1,134,707,000 |
| 12/03/2024 | 8,500 | -0.06 ▼ | -0.71 | 8,560 | 8,560 | 8,490 | 159,210 | 1,353,285,000 |
| 11/03/2024 | 8,560 | -0.10 ▼ | -1.17 | 8,660 | 8,720 | 8,550 | 123,450 | 1,056,732,000 |
| 08/03/2024 | 8,660 | -0.02 ▼ | -0.23 | 8,680 | 8,810 | 8,600 | 132,840 | 1,150,394,400 |
| 07/03/2024 | 8,680 | 0.31 ▲ | 3.57 | 8,370 | 8,780 | 8,650 | 166,630 | 1,446,348,400 |
| 06/03/2024 | 8,780 | -0.04 ▼ | -0.46 | 8,820 | 9,000 | 8,760 | 131,660 | 1,155,974,800 |
| 05/03/2024 | 8,820 | -0.04 ▼ | -0.45 | 8,860 | 8,900 | 8,750 | 129,790 | 1,144,747,800 |
| 04/03/2024 | 8,860 | 0.26 ▲ | 2.93 | 8,600 | 8,900 | 8,600 | 347,600 | 3,079,736,000 |
| 01/03/2024 | 8,600 | 0.02 ▲ | 0.23 | 8,580 | 8,650 | 8,570 | 161,150 | 1,385,890,000 |
| 29/02/2024 | 8,580 | -0.11 ▼ | -1.28 | 8,690 | 8,750 | 8,570 | 128,120 | 1,099,269,600 |
| 28/02/2024 | 8,690 | 0.01 ▲ | 0.12 | 8,680 | 8,770 | 8,630 | 85,680 | 744,559,200 |
| 27/02/2024 | 8,680 | 0.09 ▲ | 1.04 | 8,590 | 8,710 | 8,520 | 151,230 | 1,312,676,400 |
| 26/02/2024 | 8,590 | -0.07 ▼ | -0.81 | 8,660 | 8,690 | 8,550 | 174,200 | 1,496,378,000 |
| 23/02/2024 | 8,660 | -0.25 ▼ | -2.89 | 8,910 | 9,000 | 8,600 | 293,870 | 2,544,914,200 |
| 22/02/2024 | 8,910 | -0.03 ▼ | -0.34 | 8,940 | 9,100 | 8,900 | 190,120 | 1,693,969,200 |
| 21/02/2024 | 8,940 | -0.09 ▼ | -1.01 | 9,030 | 9,180 | 8,860 | 218,500 | 1,953,390,000 |
| 20/02/2024 | 9,030 | 0.43 ▲ | 4.76 | 8,600 | 9,200 | 8,860 | 529,760 | 4,783,732,800 |
| 19/02/2024 | 8,600 | 0.11 ▲ | 1.28 | 8,490 | 8,690 | 8,500 | 149,490 | 1,285,614,000 |
| 16/02/2024 | 8,490 | 0.00 ■■ | 0.00 | 8,490 | 8,540 | 8,470 | 134,490 | 1,141,820,100 |
| 15/02/2024 | 8,490 | 0.10 ▲ | 1.18 | 8,390 | 8,530 | 8,400 | 139,740 | 1,186,392,600 |
| 07/02/2024 | 8,390 | 0.02 ▲ | 0.24 | 8,370 | 8,480 | 8,370 | 144,860 | 1,215,375,400 |
| 06/02/2024 | 8,370 | 0.09 ▲ | 1.08 | 8,280 | 8,550 | 8,110 | 186,150 | 1,558,075,500 |
| 05/02/2024 | 8,280 | -0.62 ▼ | -7.49 | 8,900 | 8,670 | 8,280 | 1,083,590 | 8,972,125,200 |
| 02/02/2024 | 8,900 | -0.15 ▼ | -1.69 | 9,050 | 9,120 | 8,860 | 172,320 | 1,533,648,000 |
| 01/02/2024 | 9,050 | 0.08 ▲ | 0.88 | 8,970 | 9,180 | 8,940 | 210,920 | 1,908,826,000 |
| 31/01/2024 | 8,970 | -0.21 ▼ | -2.34 | 9,180 | 9,320 | 8,900 | 320,130 | 2,871,566,100 |
| 30/01/2024 | 9,180 | 0.60 ▲ | 6.54 | 8,580 | 9,180 | 8,520 | 434,710 | 3,990,637,800 |
| 29/01/2024 | 8,580 | -0.24 ▼ | -2.80 | 8,820 | 8,820 | 8,510 | 383,050 | 3,286,569,000 |
| 19/01/2024 | 9,280 | 0.60 ▲ | 6.47 | 8,680 | 9,280 | 9,250 | 359,530 | 3,336,438,400 |
| 18/01/2024 | 8,680 | 0.56 ▲ | 6.45 | 8,120 | 8,680 | 8,120 | 572,860 | 4,972,424,800 |
| 17/01/2024 | 8,120 | 0.10 ▲ | 1.23 | 8,020 | 8,300 | 8,030 | 181,070 | 1,470,288,400 |
| 16/01/2024 | 8,020 | 0.05 ▲ | 0.62 | 7,970 | 8,250 | 7,950 | 179,150 | 1,436,783,000 |
| 15/01/2024 | 7,970 | 0.19 ▲ | 2.38 | 7,780 | 8,100 | 7,780 | 148,140 | 1,180,675,800 |
| 12/01/2024 | 7,780 | -0.10 ▼ | -1.29 | 7,880 | 7,880 | 7,690 | 174,910 | 1,360,799,800 |
| 11/01/2024 | 7,880 | 0.05 ▲ | 0.63 | 7,830 | 7,930 | 7,700 | 65,710 | 517,794,800 |
| 10/01/2024 | 7,830 | -0.12 ▼ | -1.53 | 7,950 | 7,980 | 7,800 | 54,750 | 428,692,500 |
| 09/01/2024 | 7,950 | 0.03 ▲ | 0.38 | 7,920 | 8,350 | 7,380 | 124,300 | 988,185,000 |
| 08/01/2024 | 7,920 | -0.01 ▼ | -0.13 | 7,930 | 8,000 | 7,800 | 85,850 | 679,932,000 |
| 05/01/2024 | 7,930 | -0.01 ▼ | -0.13 | 7,940 | 8,000 | 7,820 | 51,070 | 404,985,100 |
| 04/01/2024 | 7,940 | -0.02 ▼ | -0.25 | 7,960 | 8,000 | 7,920 | 98,570 | 782,645,800 |
| 03/01/2024 | 7,960 | 0.10 ▲ | 1.26 | 7,860 | 8,090 | 7,860 | 94,760 | 754,289,600 |
| 02/01/2024 | 7,860 | -0.01 ▼ | -0.13 | 7,870 | 8,390 | 7,860 | 46,950 | 369,027,000 |
| 29/12/2023 | 7,870 | -0.18 ▼ | -2.29 | 8,050 | 8,060 | 7,490 | 123,570 | 972,495,900 |
| 28/12/2023 | 8,050 | -0.08 ▼ | -0.99 | 8,130 | 8,400 | 8,050 | 129,350 | 1,041,267,500 |
| 27/12/2023 | 8,130 | 0.33 ▲ | 4.06 | 7,800 | 8,190 | 7,830 | 202,010 | 1,642,341,300 |
| 26/12/2023 | 7,800 | 0.03 ▲ | 0.38 | 7,770 | 7,850 | 7,700 | 80,820 | 630,396,000 |
| 25/12/2023 | 7,770 | 0.17 ▲ | 2.19 | 7,600 | 7,850 | 7,600 | 54,820 | 425,951,400 |
| 22/12/2023 | 7,600 | -0.02 ▼ | -0.26 | 7,620 | 7,630 | 7,500 | 32,880 | 249,888,000 |
| 21/12/2023 | 7,620 | -0.05 ▼ | -0.66 | 7,670 | 7,670 | 7,500 | 30,190 | 230,047,800 |
| 20/12/2023 | 7,670 | 0.06 ▲ | 0.78 | 7,610 | 7,710 | 7,600 | 46,470 | 356,424,900 |
| 19/12/2023 | 7,610 | -0.09 ▼ | -1.18 | 7,700 | 7,800 | 7,600 | 35,890 | 273,122,900 |
| 18/12/2023 | 7,700 | 0.15 ▲ | 1.95 | 7,550 | 7,850 | 7,450 | 74,810 | 576,037,000 |
| 15/12/2023 | 7,550 | 0.05 ▲ | 0.66 | 7,500 | 7,660 | 7,450 | 41,420 | 312,721,000 |
| 14/12/2023 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,850 | 7,500 | 123,050 | 922,875,000 |
| 13/12/2023 | 7,660 | -0.14 ▼ | -1.83 | 7,800 | 0 | 0 | 81,970 | 627,890,200 |
| 12/12/2023 | 7,800 | -0.14 ▼ | -1.79 | 7,940 | 8,000 | 7,800 | 95,310 | 743,418,000 |
| 11/12/2023 | 7,940 | 0.02 ▲ | 0.25 | 7,920 | 8,030 | 7,800 | 72,570 | 576,205,800 |
| 08/12/2023 | 7,920 | -0.08 ▼ | -1.01 | 8,000 | 8,050 | 7,900 | 64,810 | 513,295,200 |
| 07/12/2023 | 8,000 | -0.01 ▼ | -0.13 | 8,010 | 8,500 | 7,700 | 100,980 | 807,840,000 |
| 06/12/2023 | 8,010 | 0.07 ▲ | 0.87 | 7,940 | 8,070 | 7,420 | 152,880 | 1,224,568,800 |
| 05/12/2023 | 7,940 | -0.06 ▼ | -0.76 | 8,000 | 8,130 | 7,920 | 85,990 | 682,760,600 |
| 04/12/2023 | 8,000 | 0.19 ▲ | 2.38 | 7,810 | 8,120 | 7,810 | 141,120 | 1,128,960,000 |
| 01/12/2023 | 7,810 | -0.19 ▼ | -2.43 | 8,000 | 8,100 | 7,900 | 64,780 | 505,931,800 |
| 30/11/2023 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,100 | 7,900 | 62,940 | 497,226,000 |
| 29/11/2023 | 8,000 | 0.12 ▲ | 1.50 | 7,880 | 8,150 | 7,880 | 89,420 | 715,360,000 |
| 28/11/2023 | 7,880 | -0.03 ▼ | -0.38 | 7,910 | 7,970 | 7,700 | 100,500 | 791,940,000 |
| 27/11/2023 | 7,910 | -0.20 ▼ | -2.53 | 8,110 | 8,110 | 7,800 | 97,310 | 769,722,100 |
| 24/11/2023 | 8,110 | -0.04 ▼ | -0.49 | 8,150 | 8,150 | 7,850 | 178,550 | 1,448,040,500 |
| 23/11/2023 | 8,150 | -0.16 ▼ | -1.96 | 8,310 | 8,890 | 8,150 | 443,590 | 3,615,258,500 |
| 22/11/2023 | 8,310 | 0.54 ▲ | 6.50 | 7,770 | 8,310 | 8,000 | 159,300 | 1,323,783,000 |
| 21/11/2023 | 7,770 | 0.50 ▲ | 6.44 | 7,270 | 7,770 | 7,300 | 201,950 | 1,569,151,500 |
| 20/11/2023 | 7,270 | 0.17 ▲ | 2.34 | 7,100 | 7,340 | 7,150 | 102,650 | 746,265,500 |
| 17/11/2023 | 7,100 | -0.19 ▼ | -2.68 | 7,290 | 7,490 | 7,070 | 129,900 | 922,290,000 |
| 16/11/2023 | 7,290 | -0.04 ▼ | -0.55 | 7,330 | 7,360 | 7,200 | 81,110 | 591,291,900 |
| 15/11/2023 | 7,330 | -0.02 ▼ | -0.27 | 7,350 | 7,550 | 6,840 | 67,620 | 495,654,600 |
| 14/11/2023 | 7,350 | 0.05 ▲ | 0.68 | 7,300 | 7,450 | 7,300 | 52,660 | 387,051,000 |
| 13/11/2023 | 7,300 | -0.07 ▼ | -0.96 | 7,370 | 7,490 | 7,290 | 50,250 | 366,825,000 |
| 10/11/2023 | 7,370 | -0.08 ▼ | -1.09 | 7,450 | 7,500 | 7,320 | 84,530 | 622,986,100 |
| 09/11/2023 | 7,450 | 0.12 ▲ | 1.61 | 7,330 | 7,600 | 7,330 | 109,180 | 813,391,000 |
| 08/11/2023 | 7,330 | 0.30 ▲ | 4.09 | 7,030 | 7,350 | 6,820 | 112,960 | 827,996,800 |
| 07/11/2023 | 7,030 | -0.05 ▼ | -0.71 | 7,080 | 7,150 | 7,000 | 52,280 | 367,528,400 |
| 06/11/2023 | 7,080 | -0.02 ▼ | -0.28 | 7,100 | 7,230 | 7,020 | 51,470 | 364,407,600 |
| 03/11/2023 | 7,100 | 0.11 ▲ | 1.55 | 6,990 | 7,300 | 6,910 | 85,910 | 609,961,000 |
| 02/11/2023 | 6,990 | 0.45 ▲ | 6.44 | 6,540 | 6,990 | 6,650 | 60,260 | 421,217,400 |
| 01/11/2023 | 6,540 | -0.26 ▼ | -3.98 | 6,800 | 7,000 | 6,400 | 147,310 | 963,407,400 |
| 31/10/2023 | 6,800 | -0.50 ▼ | -7.35 | 7,300 | 7,320 | 6,800 | 96,010 | 652,868,000 |
| 30/10/2023 | 7,300 | -0.16 ▼ | -2.19 | 7,460 | 7,410 | 7,210 | 76,030 | 555,019,000 |
| 27/10/2023 | 7,460 | 0.02 ▲ | 0.27 | 7,440 | 7,490 | 6,950 | 58,120 | 433,575,200 |
| 26/10/2023 | 7,440 | -0.55 ▼ | -7.39 | 7,990 | 7,520 | 7,440 | 216,750 | 1,612,620,000 |
| 25/10/2023 | 7,990 | -0.01 ▼ | -0.13 | 8,000 | 8,100 | 7,940 | 56,970 | 455,190,300 |
| 24/10/2023 | 8,000 | 0.12 ▲ | 1.50 | 7,880 | 8,100 | 7,800 | 75,860 | 606,880,000 |
| 23/10/2023 | 7,880 | -0.24 ▼ | -3.05 | 8,120 | 8,120 | 7,800 | 117,570 | 926,451,600 |
| 20/10/2023 | 8,120 | 0.04 ▲ | 0.49 | 8,080 | 8,120 | 7,800 | 99,750 | 809,970,000 |
| 19/10/2023 | 8,080 | -0.07 ▼ | -0.87 | 8,150 | 8,200 | 8,080 | 76,620 | 619,089,600 |
| 18/10/2023 | 8,150 | -0.18 ▼ | -2.21 | 8,330 | 8,880 | 8,000 | 126,700 | 1,032,605,000 |
| 17/10/2023 | 8,330 | -0.27 ▼ | -3.24 | 8,600 | 8,920 | 8,330 | 162,580 | 1,354,291,400 |
| 16/10/2023 | 8,600 | 0.05 ▲ | 0.58 | 8,550 | 9,100 | 8,400 | 124,630 | 1,071,818,000 |
| 13/10/2023 | 8,550 | 0.55 ▲ | 6.43 | 8,000 | 8,550 | 7,730 | 209,120 | 1,787,976,000 |
| 12/10/2023 | 8,000 | -0.03 ▼ | -0.38 | 8,030 | 8,150 | 7,940 | 60,120 | 480,960,000 |
| 11/10/2023 | 8,030 | 0.08 ▲ | 1.00 | 7,950 | 8,120 | 7,700 | 55,560 | 446,146,800 |
| 10/10/2023 | 7,950 | 0.01 ▲ | 0.13 | 7,940 | 8,160 | 7,660 | 137,760 | 1,095,192,000 |
| 09/10/2023 | 7,940 | 0.13 ▲ | 1.64 | 7,810 | 7,970 | 7,810 | 37,450 | 297,353,000 |
| 06/10/2023 | 7,810 | 0.00 ■■ | 0.00 | 7,810 | 7,880 | 7,750 | 70,530 | 550,839,300 |
| 05/10/2023 | 7,810 | -0.07 ▼ | -0.90 | 7,880 | 7,950 | 7,810 | 52,520 | 410,181,200 |
| 04/10/2023 | 7,880 | 0.08 ▲ | 1.02 | 7,800 | 7,990 | 7,800 | 65,340 | 514,879,200 |
| 03/10/2023 | 7,800 | -0.51 ▼ | -6.54 | 8,310 | 8,310 | 7,730 | 108,530 | 846,534,000 |
| 02/10/2023 | 8,310 | 0.13 ▲ | 1.56 | 8,180 | 8,600 | 8,180 | 79,220 | 658,318,200 |
| 29/09/2023 | 8,180 | -0.02 ▼ | -0.24 | 8,200 | 8,400 | 7,820 | 67,410 | 551,413,800 |
| 28/09/2023 | 8,200 | 0.30 ▲ | 3.66 | 7,900 | 8,200 | 7,720 | 105,720 | 866,904,000 |
| 27/09/2023 | 7,900 | 0.09 ▲ | 1.14 | 7,810 | 7,900 | 7,600 | 145,980 | 1,153,242,000 |
| 26/09/2023 | 7,810 | -0.19 ▼ | -2.43 | 8,000 | 8,000 | 7,480 | 121,750 | 950,867,500 |
| 22/09/2023 | 8,600 | -0.40 ▼ | -4.65 | 9,000 | 8,800 | 8,500 | 168,840 | 1,452,024,000 |
| 21/09/2023 | 9,000 | 0.08 ▲ | 0.89 | 8,920 | 9,090 | 8,860 | 75,400 | 678,600,000 |
| 20/09/2023 | 8,920 | 0.24 ▲ | 2.69 | 8,680 | 8,940 | 8,600 | 125,860 | 1,122,671,200 |
| 19/09/2023 | 8,680 | -0.18 ▼ | -2.07 | 8,860 | 8,870 | 8,600 | 184,060 | 1,597,640,800 |
| 18/09/2023 | 8,860 | -0.12 ▼ | -1.35 | 8,980 | 8,980 | 8,810 | 124,140 | 1,099,880,400 |
| 15/09/2023 | 8,980 | -0.07 ▼ | -0.78 | 9,050 | 9,100 | 8,810 | 180,120 | 1,617,477,600 |
| 14/09/2023 | 9,050 | -0.37 ▼ | -4.09 | 9,420 | 9,460 | 8,910 | 291,430 | 2,637,441,500 |
| 13/09/2023 | 9,420 | -0.28 ▼ | -2.97 | 9,700 | 9,800 | 9,370 | 422,310 | 3,978,160,200 |
| 12/09/2023 | 9,700 | 0.08 ▲ | 0.82 | 9,620 | 9,800 | 9,600 | 257,170 | 2,494,549,000 |
| 11/09/2023 | 9,620 | -0.43 ▼ | -4.47 | 10,050 | 10,200 | 9,620 | 452,980 | 4,357,667,600 |
| 08/09/2023 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,200 | 10,000 | 252,650 | 2,539,132,500 |
| 07/09/2023 | 10,050 | 0.05 ▲ | 0.50 | 10,000 | 10,250 | 9,980 | 229,710 | 2,308,585,500 |
| 06/09/2023 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,150 | 9,900 | 244,650 | 2,446,500,000 |
| 05/09/2023 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,300 | 10,000 | 199,540 | 1,995,400,000 |
| 31/08/2023 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,200 | 10,000 | 276,530 | 2,765,300,000 |
| 30/08/2023 | 10,050 | -0.25 ▼ | -2.49 | 10,300 | 10,450 | 9,580 | 361,540 | 3,633,477,000 |
| 29/08/2023 | 10,300 | 0.15 ▲ | 1.46 | 10,150 | 10,450 | 9,510 | 159,950 | 1,647,485,000 |
| 28/08/2023 | 10,150 | -0.20 ▼ | -1.97 | 10,350 | 10,350 | 10,000 | 302,310 | 3,068,446,500 |
| 25/08/2023 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,950 | 10,350 | 308,840 | 3,196,494,000 |
| 24/08/2023 | 10,400 | 0.68 ▲ | 6.54 | 9,720 | 10,400 | 9,820 | 196,150 | 2,039,960,000 |
| 23/08/2023 | 9,720 | 0.22 ▲ | 2.26 | 9,500 | 9,720 | 9,300 | 133,940 | 1,301,896,800 |
| 22/08/2023 | 9,500 | -0.08 ▼ | -0.84 | 9,580 | 9,700 | 9,000 | 212,980 | 2,023,310,000 |
| 21/08/2023 | 9,580 | -0.33 ▼ | -3.44 | 9,910 | 9,910 | 9,230 | 195,840 | 1,876,147,200 |
| 18/08/2023 | 9,910 | -0.74 ▼ | -7.47 | 10,650 | 10,550 | 9,910 | 636,730 | 6,309,994,300 |
| 17/08/2023 | 10,650 | -0.20 ▼ | -1.88 | 10,850 | 11,100 | 10,200 | 414,780 | 4,417,407,000 |
| 16/08/2023 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 11,000 | 10,600 | 272,240 | 2,953,804,000 |
| 15/08/2023 | 10,850 | 0.05 ▲ | 0.46 | 10,800 | 11,200 | 10,550 | 288,170 | 3,126,644,500 |
| 14/08/2023 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 11,300 | 10,700 | 386,360 | 4,172,688,000 |
| 11/08/2023 | 10,750 | -0.10 ▼ | -0.93 | 10,850 | 10,850 | 10,500 | 343,620 | 3,693,915,000 |
| 10/08/2023 | 10,850 | 0.05 ▲ | 0.46 | 10,800 | 11,200 | 10,050 | 643,780 | 6,985,013,000 |
| 09/08/2023 | 10,800 | 0.35 ▲ | 3.24 | 10,450 | 10,950 | 10,200 | 509,240 | 5,499,792,000 |
| 08/08/2023 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,750 | 10,100 | 418,650 | 4,374,892,500 |
| 07/08/2023 | 10,500 | 0.25 ▲ | 2.38 | 10,250 | 10,600 | 9,540 | 438,550 | 4,604,775,000 |
| 04/08/2023 | 10,250 | 0.31 ▲ | 3.02 | 9,940 | 10,450 | 9,950 | 471,750 | 4,835,437,500 |
| 03/08/2023 | 9,940 | -0.26 ▼ | -2.62 | 10,200 | 10,300 | 9,910 | 322,960 | 3,210,222,400 |
| 02/08/2023 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,200 | 9,700 | 457,990 | 4,671,498,000 |
| 01/08/2023 | 10,100 | -0.60 ▼ | -5.94 | 10,700 | 11,350 | 9,960 | 909,390 | 9,184,839,000 |
| 31/07/2023 | 10,700 | 0.70 ▲ | 6.54 | 10,000 | 10,700 | 10,000 | 963,210 | 10,306,347,000 |
| 28/07/2023 | 10,000 | 0.62 ▲ | 6.20 | 9,380 | 10,000 | 9,300 | 719,760 | 7,197,600,000 |
| 27/07/2023 | 9,380 | 0.08 ▲ | 0.85 | 9,300 | 9,480 | 8,880 | 276,160 | 2,590,380,800 |
| 26/07/2023 | 9,300 | -0.05 ▼ | -0.54 | 9,350 | 9,360 | 9,230 | 200,180 | 1,861,674,000 |
| 25/07/2023 | 9,350 | 0.15 ▲ | 1.60 | 9,200 | 9,470 | 9,150 | 193,260 | 1,806,981,000 |
| 24/07/2023 | 9,200 | -0.30 ▼ | -3.26 | 9,500 | 9,500 | 8,840 | 629,720 | 5,793,424,000 |
| 21/07/2023 | 9,500 | 0.07 ▲ | 0.74 | 9,430 | 9,650 | 9,430 | 145,360 | 1,380,920,000 |
| 20/07/2023 | 9,430 | -0.05 ▼ | -0.53 | 9,480 | 9,480 | 9,210 | 143,500 | 1,353,205,000 |
| 19/07/2023 | 9,480 | -0.17 ▼ | -1.79 | 9,650 | 9,650 | 9,460 | 221,970 | 2,104,275,600 |
| 18/07/2023 | 9,650 | -0.15 ▼ | -1.55 | 9,800 | 9,850 | 9,630 | 165,830 | 1,600,259,500 |
| 17/07/2023 | 9,800 | 0.17 ▲ | 1.73 | 9,630 | 9,880 | 9,640 | 253,620 | 2,485,476,000 |
| 14/07/2023 | 9,630 | 0.01 ▲ | 0.10 | 9,620 | 9,740 | 9,400 | 211,510 | 2,036,841,300 |
| 13/07/2023 | 9,620 | 0.20 ▲ | 2.08 | 9,420 | 9,800 | 9,420 | 236,090 | 2,271,185,800 |
| 12/07/2023 | 9,420 | -0.25 ▼ | -2.65 | 9,670 | 9,750 | 9,310 | 249,170 | 2,347,181,400 |
| 11/07/2023 | 9,670 | 0.02 ▲ | 0.21 | 9,650 | 9,850 | 9,600 | 271,300 | 2,623,471,000 |
| 10/07/2023 | 9,650 | 0.10 ▲ | 1.04 | 9,550 | 9,830 | 9,530 | 239,550 | 2,311,657,500 |
| 07/07/2023 | 9,550 | 0.35 ▲ | 3.66 | 9,200 | 9,730 | 9,120 | 256,080 | 2,445,564,000 |
| 06/07/2023 | 9,200 | -0.38 ▼ | -4.13 | 9,580 | 9,580 | 9,030 | 355,540 | 3,270,968,000 |
| 05/07/2023 | 9,580 | -0.30 ▼ | -3.13 | 9,880 | 9,880 | 9,550 | 393,870 | 3,773,274,600 |
| 04/07/2023 | 9,880 | -0.11 ▼ | -1.11 | 9,990 | 10,050 | 9,550 | 314,060 | 3,102,912,800 |
| 03/07/2023 | 9,990 | 0.20 ▲ | 2.00 | 9,790 | 10,200 | 9,620 | 390,970 | 3,905,790,300 |
| 30/06/2023 | 9,790 | -0.31 ▼ | -3.17 | 10,100 | 10,100 | 9,630 | 413,630 | 4,049,437,700 |
| 29/06/2023 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,800 | 10,100 | 833,450 | 8,417,845,000 |
| 28/06/2023 | 10,100 | 0.64 ▲ | 6.34 | 9,460 | 10,100 | 9,480 | 534,790 | 5,401,379,000 |
| 27/06/2023 | 9,460 | 0.47 ▲ | 4.97 | 8,990 | 9,480 | 8,980 | 488,640 | 4,622,534,400 |
| 26/06/2023 | 8,990 | -0.01 ▼ | -0.11 | 9,000 | 9,000 | 8,750 | 189,450 | 1,703,155,500 |
| 23/06/2023 | 9,000 | -0.10 ▼ | -1.11 | 9,100 | 9,100 | 8,950 | 232,930 | 2,096,370,000 |
| 22/06/2023 | 9,100 | -0.04 ▼ | -0.44 | 9,140 | 9,250 | 9,000 | 259,700 | 2,363,270,000 |
| 21/06/2023 | 9,140 | 0.26 ▲ | 2.84 | 8,880 | 9,230 | 8,900 | 277,600 | 2,537,264,000 |
| 20/06/2023 | 8,880 | 0.23 ▲ | 2.59 | 8,650 | 8,880 | 8,600 | 184,900 | 1,641,912,000 |
| 19/06/2023 | 8,650 | -0.46 ▼ | -5.32 | 9,110 | 9,100 | 8,480 | 340,570 | 2,945,930,500 |
| 16/06/2023 | 9,350 | 0.22 ▲ | 2.35 | 9,130 | 9,540 | 9,150 | 142,160 | 1,329,196,000 |
| 15/06/2023 | 9,130 | -0.09 ▼ | -0.99 | 9,220 | 9,290 | 9,110 | 238,370 | 2,176,318,100 |
| 14/06/2023 | 9,220 | 0.09 ▲ | 0.98 | 9,130 | 9,490 | 9,010 | 455,310 | 4,197,958,200 |
| 13/06/2023 | 9,130 | -0.10 ▼ | -1.10 | 9,230 | 9,400 | 9,050 | 323,650 | 2,954,924,500 |
| 12/06/2023 | 9,230 | 0.34 ▲ | 3.68 | 8,890 | 9,400 | 8,880 | 492,840 | 4,548,913,200 |
| 09/06/2023 | 8,890 | 0.09 ▲ | 1.01 | 8,800 | 8,950 | 8,500 | 356,640 | 3,170,529,600 |
| 08/06/2023 | 8,800 | -0.20 ▼ | -2.27 | 9,000 | 9,200 | 8,800 | 602,820 | 5,304,816,000 |
| 07/06/2023 | 9,000 | 0.54 ▲ | 6.00 | 8,460 | 9,000 | 8,000 | 662,640 | 5,963,760,000 |
| 06/06/2023 | 8,460 | 0.18 ▲ | 2.13 | 8,280 | 8,510 | 8,280 | 363,110 | 3,071,910,600 |
| 05/06/2023 | 8,280 | 0.02 ▲ | 0.24 | 8,260 | 8,460 | 8,210 | 184,650 | 1,528,902,000 |
| 02/06/2023 | 8,260 | -0.09 ▼ | -1.09 | 8,350 | 8,480 | 8,240 | 321,890 | 2,658,811,400 |
| 01/06/2023 | 8,350 | -0.10 ▼ | -1.20 | 8,450 | 8,510 | 8,310 | 254,180 | 2,122,403,000 |
| 31/05/2023 | 8,450 | 0.24 ▲ | 2.84 | 8,210 | 8,630 | 8,200 | 336,300 | 2,841,735,000 |
| 30/05/2023 | 8,210 | -0.13 ▼ | -1.58 | 8,340 | 8,400 | 8,150 | 264,960 | 2,175,321,600 |
| 29/05/2023 | 8,340 | 0.13 ▲ | 1.56 | 8,210 | 8,480 | 8,250 | 258,290 | 2,154,138,600 |
| 26/05/2023 | 8,210 | 0.06 ▲ | 0.73 | 8,150 | 8,350 | 8,160 | 200,130 | 1,643,067,300 |
| 25/05/2023 | 8,150 | -0.24 ▼ | -2.94 | 8,390 | 8,500 | 8,000 | 328,420 | 2,676,623,000 |
| 24/05/2023 | 8,390 | -0.26 ▼ | -3.10 | 8,650 | 8,860 | 8,300 | 281,580 | 2,362,456,200 |
| 23/05/2023 | 8,650 | 0.26 ▲ | 3.01 | 8,390 | 8,970 | 8,380 | 708,000 | 6,124,200,000 |
| 22/05/2023 | 8,390 | 0.54 ▲ | 6.44 | 7,850 | 8,390 | 8,020 | 355,960 | 2,986,504,400 |
| 19/05/2023 | 7,850 | -0.19 ▼ | -2.42 | 8,040 | 8,240 | 7,670 | 814,740 | 6,395,709,000 |
| 18/05/2023 | 8,040 | -0.52 ▼ | -6.47 | 8,560 | 8,520 | 8,020 | 907,110 | 7,293,164,400 |
| 17/05/2023 | 8,560 | -0.64 ▼ | -7.48 | 9,200 | 9,410 | 8,560 | 1,411,300 | 12,080,728,000 |
| 16/05/2023 | 9,200 | -0.03 ▼ | -0.33 | 9,230 | 9,590 | 9,080 | 556,990 | 5,124,308,000 |
| 15/05/2023 | 9,230 | 0.30 ▲ | 3.25 | 8,930 | 9,550 | 9,200 | 827,230 | 7,635,332,900 |
| 12/05/2023 | 8,930 | 0.58 ▲ | 6.49 | 8,350 | 8,930 | 8,280 | 669,770 | 5,981,046,100 |
| 11/05/2023 | 8,350 | -0.08 ▼ | -0.96 | 8,430 | 8,500 | 8,330 | 296,350 | 2,474,522,500 |
| 10/05/2023 | 8,430 | 0.16 ▲ | 1.90 | 8,270 | 8,470 | 8,300 | 359,340 | 3,029,236,200 |
| 09/05/2023 | 8,270 | 0.17 ▲ | 2.06 | 8,100 | 8,340 | 8,100 | 312,330 | 2,582,969,100 |
| 08/05/2023 | 8,100 | 0.02 ▲ | 0.25 | 8,080 | 8,150 | 8,070 | 178,960 | 1,449,576,000 |
| 05/05/2023 | 8,080 | 0.07 ▲ | 0.87 | 8,010 | 8,160 | 8,020 | 148,310 | 1,198,344,800 |
| 04/05/2023 | 8,010 | -0.16 ▼ | -2.00 | 8,170 | 8,120 | 7,990 | 220,780 | 1,768,447,800 |
| 28/04/2023 | 8,170 | -0.03 ▼ | -0.37 | 8,200 | 8,290 | 8,170 | 147,770 | 1,207,280,900 |
| 27/04/2023 | 8,200 | 0.06 ▲ | 0.73 | 8,140 | 8,250 | 8,150 | 177,060 | 1,451,892,000 |
| 26/04/2023 | 8,140 | 0.00 ■■ | 0.00 | 8,140 | 8,200 | 8,020 | 107,350 | 873,829,000 |
| 25/04/2023 | 8,140 | -0.06 ▼ | -0.74 | 8,200 | 8,360 | 8,120 | 160,610 | 1,307,365,400 |
| 24/04/2023 | 8,200 | 0.19 ▲ | 2.32 | 8,010 | 8,390 | 8,040 | 262,320 | 2,151,024,000 |
| 21/04/2023 | 8,010 | -0.11 ▼ | -1.37 | 8,120 | 8,130 | 7,970 | 235,920 | 1,889,719,200 |
| 20/04/2023 | 8,120 | -0.19 ▼ | -2.34 | 8,310 | 8,270 | 8,020 | 282,570 | 2,294,468,400 |
| 19/04/2023 | 8,310 | -0.09 ▼ | -1.08 | 8,400 | 8,540 | 8,300 | 265,070 | 2,202,731,700 |
| 18/04/2023 | 8,400 | 0.40 ▲ | 4.76 | 8,000 | 8,450 | 7,980 | 518,830 | 4,358,172,000 |
| 17/04/2023 | 8,000 | -0.04 ▼ | -0.50 | 8,040 | 8,100 | 7,990 | 157,030 | 1,256,240,000 |
| 14/04/2023 | 8,040 | -0.08 ▼ | -1.00 | 8,120 | 8,150 | 8,000 | 229,580 | 1,845,823,200 |
| 13/04/2023 | 8,120 | 0.07 ▲ | 0.86 | 8,050 | 8,250 | 8,010 | 186,760 | 1,516,491,200 |
| 12/04/2023 | 8,050 | -0.16 ▼ | -1.99 | 8,210 | 8,200 | 8,000 | 373,240 | 3,004,582,000 |
| 11/04/2023 | 8,210 | -0.10 ▼ | -1.22 | 8,310 | 8,400 | 7,800 | 500,340 | 4,107,791,400 |
| 10/04/2023 | 8,310 | -0.23 ▼ | -2.77 | 8,540 | 8,700 | 8,260 | 287,500 | 2,389,125,000 |
| 07/04/2023 | 8,540 | -0.01 ▼ | -0.12 | 8,550 | 8,600 | 8,410 | 179,990 | 1,537,114,600 |
| 06/04/2023 | 8,550 | 0.04 ▲ | 0.47 | 8,510 | 8,850 | 8,550 | 422,770 | 3,614,683,500 |
| 05/04/2023 | 8,510 | 0.01 ▲ | 0.12 | 8,500 | 8,700 | 8,480 | 323,360 | 2,751,793,600 |
| 04/04/2023 | 8,500 | 0.05 ▲ | 0.59 | 8,450 | 8,670 | 8,460 | 292,280 | 2,484,380,000 |
| 03/04/2023 | 8,450 | 0.16 ▲ | 1.89 | 8,290 | 8,490 | 8,360 | 340,510 | 2,877,309,500 |
| 31/03/2023 | 8,290 | -0.01 ▼ | -0.12 | 8,300 | 8,410 | 8,180 | 120,720 | 1,000,768,800 |
| 30/03/2023 | 8,300 | 0.26 ▲ | 3.13 | 8,040 | 8,490 | 8,080 | 305,940 | 2,539,302,000 |
| 29/03/2023 | 8,040 | -0.07 ▼ | -0.87 | 8,110 | 8,120 | 8,010 | 109,690 | 881,907,600 |
| 28/03/2023 | 8,110 | -0.04 ▼ | -0.49 | 8,150 | 8,320 | 8,110 | 179,110 | 1,452,582,100 |
| 27/03/2023 | 8,150 | -1.90 ▼ | -23.31 | 10,050 | 8,150 | 8,000 | 150,260 | 1,224,619,000 |
| 24/03/2023 | 7,930 | -3.62 ▼ | -45.65 | 11,550 | 7,960 | 7,870 | 142,630 | 1,131,055,900 |
| 22/03/2023 | 7,900 | -0.03 ▼ | -0.38 | 7,930 | 8,000 | 7,900 | 86,930 | 686,747,000 |
| 21/03/2023 | 7,930 | 0.04 ▲ | 0.50 | 7,890 | 8,000 | 7,870 | 84,760 | 672,146,800 |
| 20/03/2023 | 7,890 | -0.14 ▼ | -1.77 | 8,030 | 8,040 | 7,890 | 172,450 | 1,360,630,500 |
| 17/03/2023 | 8,030 | 0.01 ▲ | 0.12 | 8,020 | 8,190 | 8,000 | 89,960 | 722,378,800 |
| 16/03/2023 | 8,020 | -0.20 ▼ | -2.49 | 8,220 | 8,160 | 7,970 | 155,240 | 1,245,024,800 |
| 15/03/2023 | 8,220 | 0.26 ▲ | 3.16 | 7,960 | 8,250 | 8,020 | 152,990 | 1,257,577,800 |
| 14/03/2023 | 7,960 | -0.22 ▼ | -2.76 | 8,180 | 8,160 | 7,940 | 271,230 | 2,158,990,800 |
| 13/03/2023 | 8,180 | -0.17 ▼ | -2.08 | 8,350 | 8,350 | 8,130 | 161,480 | 1,320,906,400 |
| 10/03/2023 | 8,350 | -0.12 ▼ | -1.44 | 8,470 | 8,480 | 8,300 | 142,640 | 1,191,044,000 |
| 09/03/2023 | 8,470 | 0.07 ▲ | 0.83 | 8,400 | 8,560 | 8,440 | 188,750 | 1,598,712,500 |
| 08/03/2023 | 8,400 | 0.10 ▲ | 1.19 | 8,300 | 8,460 | 8,200 | 115,920 | 973,728,000 |
| 07/03/2023 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,580 | 8,250 | 107,550 | 892,665,000 |
| 06/03/2023 | 8,400 | 0.04 ▲ | 0.48 | 8,360 | 8,700 | 8,400 | 124,620 | 1,046,808,000 |
| 03/03/2023 | 8,360 | -0.09 ▼ | -1.08 | 8,450 | 8,850 | 8,360 | 107,910 | 902,127,600 |
| 02/03/2023 | 8,450 | -0.05 ▼ | -0.59 | 8,500 | 8,610 | 8,450 | 66,480 | 561,756,000 |
| 01/03/2023 | 8,500 | 0.33 ▲ | 3.88 | 8,170 | 8,500 | 8,080 | 146,380 | 1,244,230,000 |
| 28/02/2023 | 8,170 | 0.01 ▲ | 0.12 | 8,160 | 8,370 | 8,140 | 110,800 | 905,236,000 |
| 27/02/2023 | 8,160 | -0.34 ▼ | -4.17 | 8,500 | 8,450 | 8,160 | 131,420 | 1,072,387,200 |
| 24/02/2023 | 8,500 | -0.19 ▼ | -2.24 | 8,690 | 8,800 | 8,500 | 86,640 | 736,440,000 |
| 23/02/2023 | 8,690 | -0.11 ▼ | -1.27 | 8,800 | 8,830 | 8,450 | 205,130 | 1,782,579,700 |
| 22/02/2023 | 8,800 | -0.38 ▼ | -4.32 | 9,180 | 9,150 | 8,800 | 256,590 | 2,257,992,000 |
| 21/02/2023 | 9,180 | 0.00 ■■ | 0.00 | 9,180 | 9,380 | 9,060 | 265,540 | 2,437,657,200 |
| 20/02/2023 | 9,180 | 0.45 ▲ | 4.90 | 8,730 | 9,200 | 8,750 | 277,860 | 2,550,754,800 |
| 17/02/2023 | 8,730 | 0.03 ▲ | 0.34 | 8,700 | 8,990 | 8,650 | 168,380 | 1,469,957,400 |
| 16/02/2023 | 8,700 | 0.14 ▲ | 1.61 | 8,560 | 8,750 | 8,560 | 167,460 | 1,456,902,000 |
| 15/02/2023 | 8,560 | 0.50 ▲ | 5.84 | 8,060 | 8,600 | 8,210 | 296,870 | 2,541,207,200 |
| 14/02/2023 | 8,060 | -0.32 ▼ | -3.97 | 8,380 | 8,380 | 7,940 | 154,670 | 1,246,640,200 |
| 13/02/2023 | 8,380 | -0.63 ▼ | -7.52 | 9,010 | 8,650 | 8,380 | 635,730 | 5,327,417,400 |
| 10/02/2023 | 9,010 | -0.24 ▼ | -2.66 | 9,250 | 9,250 | 9,000 | 156,570 | 1,410,695,700 |
| 09/02/2023 | 9,250 | 0.05 ▲ | 0.54 | 9,200 | 9,400 | 9,100 | 96,050 | 888,462,500 |
| 08/02/2023 | 9,200 | -0.08 ▼ | -0.87 | 9,280 | 9,480 | 8,950 | 206,210 | 1,897,132,000 |
| 07/02/2023 | 9,280 | -0.38 ▼ | -4.09 | 9,660 | 9,740 | 9,220 | 278,740 | 2,586,707,200 |
| 06/02/2023 | 9,660 | 0.03 ▲ | 0.31 | 9,630 | 9,710 | 9,250 | 145,270 | 1,403,308,200 |
| 03/02/2023 | 9,630 | 0.16 ▲ | 1.66 | 9,470 | 9,980 | 9,410 | 209,240 | 2,014,981,200 |
| 02/02/2023 | 9,470 | -0.42 ▼ | -4.44 | 9,890 | 9,980 | 9,400 | 338,360 | 3,204,269,200 |
| 01/02/2023 | 9,890 | -0.61 ▼ | -6.17 | 10,500 | 10,750 | 9,800 | 457,320 | 4,522,894,800 |
| 31/01/2023 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,500 | 10,100 | 398,690 | 4,186,245,000 |
| 30/01/2023 | 10,450 | 0.25 ▲ | 2.39 | 10,200 | 10,700 | 10,200 | 570,820 | 5,965,069,000 |
| 27/01/2023 | 10,200 | 0.65 ▲ | 6.37 | 9,550 | 10,200 | 9,570 | 463,810 | 4,730,862,000 |
| 19/01/2023 | 9,550 | -0.06 ▼ | -0.63 | 9,610 | 9,680 | 9,420 | 268,770 | 2,566,753,500 |
| 18/01/2023 | 9,610 | 0.31 ▲ | 3.23 | 9,300 | 9,800 | 9,510 | 341,280 | 3,279,700,800 |
| 17/01/2023 | 9,300 | 0.60 ▲ | 6.45 | 8,700 | 9,300 | 8,700 | 459,190 | 4,270,467,000 |
| 16/01/2023 | 8,700 | -0.13 ▼ | -1.49 | 8,830 | 8,980 | 8,690 | 132,780 | 1,155,186,000 |
| 13/01/2023 | 8,830 | -0.04 ▼ | -0.45 | 8,870 | 9,050 | 8,800 | 163,280 | 1,441,762,400 |
| 12/01/2023 | 8,870 | -0.07 ▼ | -0.79 | 8,940 | 9,100 | 8,810 | 160,460 | 1,423,280,200 |
| 11/01/2023 | 8,940 | -0.05 ▼ | -0.56 | 8,990 | 9,190 | 8,940 | 214,250 | 1,915,395,000 |
| 10/01/2023 | 8,990 | 0.34 ▲ | 3.78 | 8,650 | 9,050 | 8,610 | 270,970 | 2,436,020,300 |
| 09/01/2023 | 8,650 | 0.00 ■■ | 0.00 | 8,650 | 8,990 | 8,450 | 260,430 | 2,252,719,500 |
| 06/01/2023 | 8,650 | -0.58 ▼ | -6.71 | 9,230 | 9,200 | 8,640 | 631,080 | 5,458,842,000 |
| 05/01/2023 | 9,230 | -0.38 ▼ | -4.12 | 9,610 | 9,650 | 9,200 | 309,430 | 2,856,038,900 |
| 04/01/2023 | 9,610 | 0.16 ▲ | 1.66 | 9,450 | 9,980 | 9,450 | 288,330 | 2,770,851,300 |
| 03/01/2023 | 9,450 | 0.24 ▲ | 2.54 | 9,210 | 9,500 | 8,570 | 718,770 | 6,792,376,500 |
| 30/12/2022 | 9,210 | -0.02 ▼ | -0.22 | 9,230 | 9,380 | 9,170 | 153,950 | 1,417,879,500 |
| 29/12/2022 | 9,230 | -0.10 ▼ | -1.08 | 9,330 | 9,560 | 9,230 | 153,970 | 1,421,143,100 |
| 28/12/2022 | 9,330 | -0.17 ▼ | -1.82 | 9,500 | 9,580 | 9,330 | 141,410 | 1,319,355,300 |
| 27/12/2022 | 9,500 | 0.56 ▲ | 5.89 | 8,940 | 9,500 | 8,600 | 154,780 | 1,470,410,000 |
| 26/12/2022 | 8,940 | -0.67 ▼ | -7.49 | 9,610 | 9,870 | 8,940 | 261,670 | 2,339,329,800 |
| 23/12/2022 | 9,610 | 0.11 ▲ | 1.14 | 9,500 | 9,710 | 9,470 | 166,640 | 1,601,410,400 |
| 22/12/2022 | 9,500 | 0.09 ▲ | 0.95 | 9,410 | 9,700 | 9,250 | 158,780 | 1,508,410,000 |
| 21/12/2022 | 9,410 | -0.39 ▼ | -4.14 | 9,800 | 10,000 | 9,130 | 290,060 | 2,729,464,600 |
| 20/12/2022 | 9,800 | -0.60 ▼ | -6.12 | 10,400 | 10,500 | 9,680 | 573,880 | 5,624,024,000 |
| 19/12/2022 | 10,400 | -0.50 ▼ | -4.81 | 10,900 | 11,100 | 10,400 | 515,320 | 5,359,328,000 |
| 15/12/2022 | 10,750 | -0.30 ▼ | -2.79 | 11,050 | 11,200 | 10,700 | 361,980 | 3,891,285,000 |
| 14/12/2022 | 11,050 | -0.45 ▼ | -4.07 | 11,500 | 11,900 | 11,050 | 583,690 | 6,449,774,500 |
| 13/12/2022 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 11,500 | 10,450 | 673,980 | 7,750,770,000 |
| 12/12/2022 | 11,200 | 0.65 ▲ | 5.80 | 10,550 | 11,250 | 10,800 | 783,580 | 8,776,096,000 |
| 11/12/2022 | 10,550 | 0.66 ▲ | 6.26 | 9,890 | 10,550 | 9,850 | 550,230 | 5,804,926,500 |
| 09/12/2022 | 10,550 | 0.66 ▲ | 6.26 | 9,890 | 10,550 | 9,850 | 550,230 | 5,804,926,500 |
| 08/12/2022 | 9,890 | 0.44 ▲ | 4.45 | 9,450 | 10,050 | 9,560 | 233,670 | 2,310,996,300 |
| 07/12/2022 | 9,450 | -0.70 ▼ | -7.41 | 10,150 | 10,000 | 9,450 | 400,310 | 3,782,929,500 |
| 06/12/2022 | 10,150 | -0.75 ▼ | -7.39 | 10,900 | 10,850 | 10,150 | 714,640 | 7,253,596,000 |
| 05/12/2022 | 10,900 | 0.25 ▲ | 2.29 | 10,650 | 11,100 | 10,550 | 535,790 | 5,840,111,000 |
| 04/12/2022 | 10,650 | 0.65 ▲ | 6.10 | 10,000 | 10,650 | 9,550 | 612,860 | 6,526,959,000 |
| 02/12/2022 | 10,650 | 0.65 ▲ | 6.10 | 10,000 | 10,650 | 9,550 | 612,860 | 6,526,959,000 |
| 01/12/2022 | 10,000 | 0.58 ▲ | 5.80 | 9,420 | 10,050 | 9,560 | 768,970 | 7,689,700,000 |
| 30/11/2022 | 9,420 | 0.40 ▲ | 4.25 | 9,020 | 9,550 | 8,880 | 403,410 | 3,800,122,200 |
| 29/11/2022 | 9,020 | 0.56 ▲ | 6.21 | 8,460 | 9,050 | 8,500 | 774,870 | 6,989,327,400 |
| 28/11/2022 | 8,460 | 0.55 ▲ | 6.50 | 7,910 | 8,460 | 8,300 | 229,450 | 1,941,147,000 |
| 27/11/2022 | 7,910 | 0.51 ▲ | 6.45 | 7,400 | 7,910 | 7,470 | 217,210 | 1,718,131,100 |
| 25/11/2022 | 7,910 | 0.51 ▲ | 6.45 | 7,400 | 7,910 | 7,470 | 217,210 | 1,718,131,100 |
| 24/11/2022 | 7,400 | -0.04 ▼ | -0.54 | 7,440 | 7,520 | 7,000 | 178,690 | 1,322,306,000 |
| 23/11/2022 | 7,440 | -0.55 ▼ | -7.39 | 7,990 | 8,150 | 7,440 | 208,680 | 1,552,579,200 |
| 22/11/2022 | 7,990 | -0.10 ▼ | -1.25 | 8,090 | 8,640 | 7,800 | 449,050 | 3,587,909,500 |
| 21/11/2022 | 8,090 | 0.39 ▲ | 4.82 | 7,700 | 8,120 | 7,700 | 249,580 | 2,019,102,200 |
| 20/11/2022 | 7,700 | 0.48 ▲ | 6.23 | 7,220 | 8,000 | 7,070 | 521,870 | 4,018,399,000 |
| 18/11/2022 | 7,700 | 0.48 ▲ | 6.23 | 7,220 | 8,000 | 7,070 | 521,870 | 4,018,399,000 |
| 17/11/2022 | 7,600 | 0.38 ▲ | 5.00 | 7,220 | 7,720 | 7,400 | 274,030 | 2,082,628,000 |
| 16/11/2022 | 7,220 | 0.47 ▲ | 6.51 | 6,750 | 7,220 | 6,280 | 865,320 | 6,247,610,400 |
| 15/11/2022 | 6,750 | -0.50 ▼ | -7.41 | 7,250 | 6,750 | 6,750 | 49,730 | 335,677,500 |
| 14/11/2022 | 7,250 | -0.54 ▼ | -7.45 | 7,790 | 7,490 | 7,250 | 179,480 | 1,301,230,000 |
| 13/11/2022 | 7,790 | -0.58 ▼ | -7.45 | 8,370 | 8,480 | 7,790 | 374,450 | 2,916,965,500 |
| 11/11/2022 | 7,790 | -0.58 ▼ | -7.45 | 8,370 | 8,480 | 7,790 | 374,450 | 2,916,965,500 |
| 10/11/2022 | 8,370 | -0.63 ▼ | -7.53 | 9,000 | 8,710 | 8,370 | 239,650 | 2,005,870,500 |
| 09/11/2022 | 9,000 | -0.72 ▼ | -8.00 | 9,720 | 9,350 | 9,000 | 212,980 | 1,916,820,000 |
| 08/11/2022 | 9,040 | -0.68 ▼ | -7.52 | 9,720 | 9,340 | 9,040 | 427,830 | 3,867,583,200 |
| 07/11/2022 | 9,720 | -0.73 ▼ | -7.51 | 10,450 | 10,450 | 9,720 | 168,830 | 1,641,027,600 |
| 06/11/2022 | 10,450 | -0.75 ▼ | -7.18 | 11,200 | 11,200 | 10,450 | 300,990 | 3,145,345,500 |
| 04/11/2022 | 10,450 | -0.75 ▼ | -7.18 | 11,200 | 11,200 | 10,450 | 300,990 | 3,145,345,500 |
| 03/11/2022 | 11,200 | 0.70 ▲ | 6.25 | 10,500 | 11,200 | 10,300 | 369,230 | 4,135,376,000 |
| 02/11/2022 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,850 | 10,500 | 161,990 | 1,700,895,000 |
| 01/11/2022 | 10,450 | 0.35 ▲ | 3.35 | 10,100 | 10,550 | 10,250 | 156,370 | 1,634,066,500 |
| 31/10/2022 | 10,100 | -0.65 ▼ | -6.44 | 10,750 | 10,850 | 10,000 | 194,710 | 1,966,571,000 |
| 28/10/2022 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 11,250 | 10,700 | 215,500 | 2,316,625,000 |
| 27/10/2022 | 10,750 | -0.05 ▼ | -0.47 | 10,800 | 10,750 | 9,800 | 313,670 | 3,371,952,500 |
| 26/10/2022 | 10,050 | -1.50 ▼ | -14.93 | 11,550 | 11,300 | 10,050 | 278,710 | 2,801,035,500 |
| 25/10/2022 | 10,800 | -0.75 ▼ | -6.94 | 11,550 | 11,950 | 10,750 | 312,810 | 3,378,348,000 |
| 24/10/2022 | 11,550 | -0.85 ▼ | -7.36 | 12,400 | 12,600 | 11,550 | 204,300 | 2,359,665,000 |
| 21/10/2022 | 12,400 | -0.90 ▼ | -7.26 | 13,300 | 13,450 | 12,400 | 302,290 | 3,748,396,000 |
| 20/10/2022 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,550 | 13,200 | 85,640 | 1,139,012,000 |
| 19/10/2022 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,900 | 13,400 | 94,210 | 1,271,835,000 |
| 18/10/2022 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 14,100 | 13,650 | 204,090 | 2,796,033,000 |
| 17/10/2022 | 13,500 | 0.15 ▲ | 1.11 | 13,350 | 13,500 | 13,050 | 161,760 | 2,183,760,000 |
| 16/10/2022 | 13,350 | 0.35 ▲ | 2.62 | 13,000 | 13,700 | 13,200 | 237,810 | 3,174,763,500 |
| 14/10/2022 | 13,350 | 0.35 ▲ | 2.62 | 13,000 | 13,700 | 13,200 | 237,810 | 3,174,763,500 |
| 13/10/2022 | 13,000 | 0.05 ▲ | 0.38 | 12,950 | 13,500 | 12,950 | 151,060 | 1,963,780,000 |
| 12/10/2022 | 12,950 | 0.25 ▲ | 1.93 | 12,700 | 13,250 | 12,500 | 211,390 | 2,737,500,500 |
| 11/10/2022 | 12,700 | -0.95 ▼ | -7.48 | 13,650 | 13,650 | 12,700 | 331,530 | 4,210,431,000 |
| 07/10/2022 | 13,250 | -0.95 ▼ | -7.17 | 14,200 | 13,900 | 13,250 | 396,130 | 5,248,722,500 |
| 06/10/2022 | 14,200 | -0.90 ▼ | -6.34 | 15,100 | 15,200 | 14,200 | 186,560 | 2,649,152,000 |
| 05/10/2022 | 15,100 | 0.65 ▲ | 4.30 | 14,450 | 15,300 | 14,750 | 305,550 | 4,613,805,000 |
| 04/10/2022 | 14,450 | -0.80 ▼ | -5.54 | 15,250 | 15,800 | 14,450 | 336,710 | 4,865,459,500 |
| 03/10/2022 | 15,250 | -1.10 ▼ | -7.21 | 16,350 | 16,500 | 15,250 | 245,880 | 3,749,670,000 |
| 02/10/2022 | 16,350 | -0.65 ▼ | -3.98 | 17,000 | 16,750 | 15,850 | 395,660 | 6,469,041,000 |
| 30/09/2022 | 16,350 | -0.65 ▼ | -3.98 | 17,000 | 16,750 | 15,850 | 395,660 | 6,469,041,000 |
| 29/09/2022 | 17,000 | -1.15 ▼ | -6.76 | 18,150 | 18,300 | 16,900 | 685,390 | 11,651,630,000 |
| 28/09/2022 | 18,150 | -1.35 ▼ | -7.44 | 19,500 | 19,500 | 18,150 | 843,590 | 15,311,158,500 |
| 27/09/2022 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 19,950 | 19,250 | 508,390 | 9,913,605,000 |
| 26/09/2022 | 19,300 | -0.40 ▼ | -2.07 | 19,700 | 19,850 | 18,850 | 560,510 | 10,817,843,000 |
| 23/09/2022 | 19,700 | 0.90 ▲ | 4.57 | 18,800 | 19,800 | 18,750 | 729,330 | 14,367,801,000 |
| 22/09/2022 | 18,800 | 0.20 ▲ | 1.06 | 18,600 | 18,850 | 18,300 | 259,100 | 4,871,080,000 |
| 21/09/2022 | 18,600 | -0.05 ▼ | -0.27 | 18,650 | 19,100 | 18,400 | 211,090 | 3,926,274,000 |
| 20/09/2022 | 18,650 | 0.10 ▲ | 0.54 | 18,550 | 18,850 | 18,150 | 197,990 | 3,692,513,500 |
| 19/09/2022 | 18,550 | -0.25 ▼ | -1.35 | 18,800 | 19,300 | 18,000 | 429,990 | 7,976,314,500 |
| 16/09/2022 | 18,800 | -0.50 ▼ | -2.66 | 19,300 | 19,300 | 18,800 | 223,800 | 4,207,440,000 |
| 15/09/2022 | 19,300 | 0.05 ▲ | 0.26 | 19,250 | 19,700 | 19,300 | 225,630 | 4,354,659,000 |
| 14/09/2022 | 19,250 | 0.05 ▲ | 0.26 | 19,200 | 19,700 | 18,500 | 340,190 | 6,548,657,500 |
| 13/09/2022 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 18,550 | 233,130 | 4,476,096,000 |
| 12/09/2022 | 19,100 | 0.10 ▲ | 0.52 | 19,000 | 19,500 | 19,000 | 154,480 | 2,950,568,000 |
| 09/09/2022 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,200 | 18,000 | 445,400 | 8,462,600,000 |
| 08/09/2022 | 19,000 | -0.55 ▼ | -2.89 | 19,550 | 19,700 | 18,800 | 432,890 | 8,224,910,000 |
| 07/09/2022 | 19,550 | -0.30 ▼ | -1.53 | 19,850 | 20,400 | 19,550 | 492,720 | 9,632,676,000 |
| 06/09/2022 | 19,850 | 0.45 ▲ | 2.27 | 19,400 | 20,200 | 19,300 | 458,220 | 9,095,667,000 |
| 05/09/2022 | 19,400 | -0.10 ▼ | -0.52 | 19,500 | 19,750 | 19,400 | 145,470 | 2,822,118,000 |
| 04/09/2022 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,650 | 19,100 | 249,770 | 4,870,515,000 |
| 02/09/2022 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,650 | 19,100 | 249,770 | 4,870,515,000 |
| 01/09/2022 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,650 | 19,100 | 249,770 | 4,870,515,000 |
| 31/08/2022 | 19,500 | 0.30 ▲ | 1.54 | 19,200 | 19,650 | 19,100 | 249,770 | 4,870,515,000 |
| 30/08/2022 | 19,200 | -0.30 ▼ | -1.56 | 19,500 | 19,900 | 19,200 | 222,960 | 4,280,832,000 |
| 29/08/2022 | 19,500 | -0.50 ▼ | -2.56 | 20,000 | 19,900 | 19,050 | 517,770 | 10,096,515,000 |
| 28/08/2022 | 20,000 | -0.35 ▼ | -1.75 | 20,350 | 20,550 | 19,950 | 497,430 | 9,948,600,000 |
| 26/08/2022 | 20,000 | -0.35 ▼ | -1.75 | 20,350 | 20,550 | 19,950 | 497,430 | 9,948,600,000 |
| 25/08/2022 | 20,350 | 0.05 ▲ | 0.25 | 20,300 | 20,650 | 20,300 | 277,150 | 5,640,002,500 |
| 24/08/2022 | 20,300 | 0.30 ▲ | 1.48 | 20,000 | 20,600 | 20,200 | 317,850 | 6,452,355,000 |
| 23/08/2022 | 21,650 | 0.65 ▲ | 3.00 | 21,000 | 21,700 | 20,650 | 458,510 | 9,926,741,500 |
| 22/08/2022 | 21,000 | -0.45 ▼ | -2.14 | 21,450 | 21,450 | 20,900 | 509,810 | 10,706,010,000 |
| 21/08/2022 | 21,450 | -0.05 ▼ | -0.23 | 21,500 | 21,900 | 21,200 | 488,890 | 10,486,690,500 |
| 19/08/2022 | 21,450 | -0.05 ▼ | -0.23 | 21,500 | 21,900 | 21,200 | 488,890 | 10,486,690,500 |
| 18/08/2022 | 21,500 | -0.50 ▼ | -2.33 | 22,000 | 22,100 | 21,500 | 424,230 | 9,120,945,000 |
| 17/08/2022 | 22,000 | -0.35 ▼ | -1.59 | 22,350 | 22,500 | 21,750 | 611,400 | 13,450,800,000 |
| 16/08/2022 | 22,350 | 0.75 ▲ | 3.36 | 21,600 | 22,600 | 21,600 | 695,610 | 15,546,883,500 |
| 15/08/2022 | 21,600 | -0.20 ▼ | -0.93 | 21,800 | 22,100 | 21,550 | 493,470 | 10,658,952,000 |
| 12/08/2022 | 21,800 | 0.35 ▲ | 1.61 | 21,450 | 21,800 | 21,100 | 544,270 | 11,865,086,000 |
| 11/08/2022 | 21,450 | -0.65 ▼ | -3.03 | 22,100 | 22,500 | 21,050 | 901,510 | 19,337,389,500 |
| 10/08/2022 | 22,100 | 0.55 ▲ | 2.49 | 21,550 | 22,400 | 21,350 | 668,000 | 14,762,800,000 |
| 09/08/2022 | 21,550 | 0.30 ▲ | 1.39 | 21,250 | 21,900 | 21,200 | 652,330 | 14,057,711,500 |
| 08/08/2022 | 21,250 | -0.10 ▼ | -0.47 | 21,350 | 21,550 | 21,000 | 391,020 | 8,309,175,000 |
| 07/08/2022 | 21,350 | 0.15 ▲ | 0.70 | 21,200 | 21,500 | 20,950 | 414,470 | 8,848,934,500 |
| 05/08/2022 | 21,350 | 0.15 ▲ | 0.70 | 21,200 | 21,500 | 20,950 | 414,470 | 8,848,934,500 |
| 04/08/2022 | 21,200 | -0.10 ▼ | -0.47 | 21,300 | 21,900 | 21,200 | 703,860 | 14,921,832,000 |
| 03/08/2022 | 21,300 | 0.15 ▲ | 0.70 | 21,150 | 21,450 | 20,850 | 465,380 | 9,912,594,000 |
| 02/08/2022 | 21,150 | -0.25 ▼ | -1.18 | 21,400 | 21,700 | 21,050 | 647,140 | 13,687,011,000 |
| 01/08/2022 | 21,400 | 1.05 ▲ | 4.91 | 20,350 | 21,500 | 20,350 | 939,110 | 20,096,954,000 |
| 29/07/2022 | 20,350 | -0.20 ▼ | -0.98 | 20,550 | 20,800 | 20,300 | 490,420 | 9,980,047,000 |
| 28/07/2022 | 20,550 | 0.00 ■■ | 0.00 | 20,550 | 21,350 | 20,550 | 710,500 | 14,600,775,000 |
| 27/07/2022 | 20,550 | 0.15 ▲ | 0.73 | 20,400 | 20,700 | 20,000 | 355,410 | 7,303,675,500 |
| 26/07/2022 | 20,400 | 0.00 ■■ | 0.00 | 20,400 | 21,250 | 20,350 | 509,040 | 10,384,416,000 |
| 25/07/2022 | 20,400 | 0.60 ▲ | 2.94 | 19,800 | 20,700 | 19,900 | 521,510 | 10,638,804,000 |
| 24/07/2022 | 19,800 | -0.50 ▼ | -2.53 | 20,300 | 20,650 | 19,800 | 375,400 | 7,432,920,000 |
| 22/07/2022 | 19,800 | -0.50 ▼ | -2.53 | 20,300 | 20,650 | 19,800 | 375,400 | 7,432,920,000 |
| 21/07/2022 | 20,300 | -0.65 ▼ | -3.20 | 20,950 | 20,950 | 20,300 | 479,370 | 9,731,211,000 |
| 20/07/2022 | 20,950 | 1.35 ▲ | 6.44 | 19,600 | 20,950 | 19,900 | 1,227,180 | 25,709,421,000 |
| 19/07/2022 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,200 | 272,380 | 5,338,648,000 |
| 18/07/2022 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 20,350 | 19,350 | 760,000 | 14,896,000,000 |
| 17/07/2022 | 19,450 | -0.05 ▼ | -0.26 | 19,500 | 20,200 | 19,450 | 601,480 | 11,698,786,000 |
| 15/07/2022 | 19,450 | -0.05 ▼ | -0.26 | 19,500 | 20,200 | 19,450 | 601,480 | 11,698,786,000 |
| 14/07/2022 | 19,500 | 0.20 ▲ | 1.03 | 19,300 | 19,700 | 19,100 | 318,070 | 6,202,365,000 |
| 13/07/2022 | 19,300 | -0.50 ▼ | -2.59 | 19,800 | 20,150 | 19,200 | 643,320 | 12,416,076,000 |
| 12/07/2022 | 19,800 | 0.40 ▲ | 2.02 | 19,400 | 19,900 | 19,100 | 584,640 | 11,575,872,000 |
| 11/07/2022 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,750 | 18,750 | 431,010 | 8,361,594,000 |
| 10/07/2022 | 19,300 | 0.40 ▲ | 2.07 | 18,900 | 19,800 | 19,000 | 387,230 | 7,473,539,000 |
| 08/07/2022 | 19,300 | 0.40 ▲ | 2.07 | 18,900 | 19,800 | 19,000 | 387,230 | 7,473,539,000 |
| 07/07/2022 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,800 | 631,180 | 11,929,302,000 |
| 06/07/2022 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,950 | 17,200 | 409,000 | 7,239,300,000 |
| 05/07/2022 | 17,700 | -0.35 ▼ | -1.98 | 18,050 | 18,300 | 17,700 | 282,670 | 5,003,259,000 |
| 04/07/2022 | 18,050 | 0.25 ▲ | 1.39 | 17,800 | 18,400 | 17,950 | 279,270 | 5,040,823,500 |
| 03/07/2022 | 17,800 | 1.15 ▲ | 6.46 | 16,650 | 17,800 | 16,400 | 493,260 | 8,780,028,000 |
| 01/07/2022 | 17,800 | 1.15 ▲ | 6.46 | 16,650 | 17,800 | 16,400 | 493,260 | 8,780,028,000 |
| 30/06/2022 | 16,650 | -0.85 ▼ | -5.11 | 17,500 | 17,850 | 16,600 | 301,270 | 5,016,145,500 |
| 29/06/2022 | 17,500 | -0.60 ▼ | -3.43 | 18,100 | 18,100 | 17,400 | 503,970 | 8,819,475,000 |
| 28/06/2022 | 18,100 | 0.20 ▲ | 1.10 | 17,900 | 18,450 | 17,900 | 282,290 | 5,109,449,000 |
| 27/06/2022 | 17,900 | 0.55 ▲ | 3.07 | 17,350 | 18,150 | 17,500 | 257,790 | 4,614,441,000 |
| 24/06/2022 | 17,350 | -0.10 ▼ | -0.58 | 17,450 | 18,200 | 17,100 | 646,740 | 11,220,939,000 |
| 23/06/2022 | 17,450 | 0.25 ▲ | 1.43 | 17,200 | 17,450 | 17,050 | 259,740 | 4,532,463,000 |
| 22/06/2022 | 17,200 | 0.70 ▲ | 4.07 | 16,500 | 17,500 | 17,100 | 343,190 | 5,902,868,000 |
| 21/06/2022 | 16,500 | 1.05 ▲ | 6.36 | 15,450 | 16,500 | 15,300 | 657,060 | 10,841,490,000 |
| 20/06/2022 | 15,450 | -1.15 ▼ | -7.44 | 16,600 | 17,200 | 15,450 | 522,610 | 8,074,324,500 |
| 17/06/2022 | 16,600 | -0.65 ▼ | -3.92 | 17,250 | 16,700 | 16,050 | 555,230 | 9,216,818,000 |
| 16/06/2022 | 17,250 | -0.05 ▼ | -0.29 | 17,300 | 18,000 | 17,100 | 292,000 | 5,037,000,000 |
| 15/06/2022 | 17,300 | -1.30 ▼ | -7.51 | 18,600 | 19,100 | 17,300 | 659,740 | 11,413,502,000 |
| 14/06/2022 | 18,600 | -0.50 ▼ | -2.69 | 19,100 | 19,500 | 18,500 | 408,350 | 7,595,310,000 |
| 13/06/2022 | 19,100 | -1.40 ▼ | -7.33 | 20,500 | 20,150 | 19,100 | 653,990 | 12,491,209,000 |
| 12/06/2022 | 20,500 | -1.30 ▼ | -6.34 | 21,800 | 21,750 | 20,500 | 580,640 | 11,903,120,000 |
| 10/06/2022 | 20,500 | -1.30 ▼ | -6.34 | 21,800 | 21,750 | 20,500 | 580,640 | 11,903,120,000 |
| 09/06/2022 | 21,800 | 0.05 ▲ | 0.23 | 21,750 | 22,150 | 21,600 | 247,260 | 5,390,268,000 |
| 08/06/2022 | 21,750 | 0.85 ▲ | 3.91 | 20,900 | 21,950 | 21,000 | 436,700 | 9,498,225,000 |
| 07/06/2022 | 20,900 | -0.75 ▼ | -3.59 | 21,650 | 21,650 | 20,200 | 881,960 | 18,432,964,000 |
| 06/06/2022 | 21,650 | -1.60 ▼ | -7.39 | 23,250 | 23,650 | 21,650 | 703,360 | 15,227,744,000 |
| 05/06/2022 | 23,900 | 1.10 ▲ | 4.60 | 22,800 | 23,800 | 22,500 | 90 | 2,151,000 |
| 03/06/2022 | 23,250 | 0.45 ▲ | 1.94 | 22,800 | 23,800 | 22,500 | 688,200 | 16,000,650,000 |
| 02/06/2022 | 22,800 | 0.85 ▲ | 3.73 | 21,950 | 22,900 | 21,900 | 710,900 | 16,208,520,000 |
| 01/06/2022 | 21,950 | -0.20 ▼ | -0.91 | 22,150 | 22,450 | 21,600 | 354,500 | 7,781,275,000 |
| 31/05/2022 | 22,150 | 0.30 ▲ | 1.35 | 21,850 | 22,850 | 21,550 | 737,450 | 16,334,517,500 |
| 30/05/2022 | 21,850 | 0.05 ▲ | 0.23 | 21,800 | 22,600 | 21,550 | 452,990 | 9,897,831,500 |
| 29/05/2022 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 22,250 | 21,350 | 476,830 | 10,394,894,000 |
| 27/05/2022 | 21,800 | 0.20 ▲ | 0.92 | 21,600 | 22,250 | 21,350 | 476,830 | 10,394,894,000 |
| 26/05/2022 | 21,600 | -0.15 ▼ | -0.69 | 21,750 | 22,400 | 21,550 | 441,380 | 9,533,808,000 |
| 25/05/2022 | 21,750 | 0.60 ▲ | 2.76 | 21,150 | 22,400 | 21,500 | 601,920 | 13,091,760,000 |
| 24/05/2022 | 21,150 | 1.35 ▲ | 6.38 | 19,800 | 21,150 | 19,300 | 528,960 | 11,187,504,000 |
| 23/05/2022 | 19,800 | -0.90 ▼ | -4.55 | 20,700 | 21,150 | 19,550 | 405,690 | 8,032,662,000 |
| 22/05/2022 | 20,700 | -0.15 ▼ | -0.72 | 20,850 | 21,500 | 20,550 | 468,700 | 9,702,090,000 |
| 20/05/2022 | 20,700 | -0.15 ▼ | -0.72 | 20,850 | 21,500 | 20,550 | 468,700 | 9,702,090,000 |
| 19/05/2022 | 20,850 | 0.75 ▲ | 3.60 | 20,100 | 20,900 | 19,600 | 430,190 | 8,969,461,500 |
| 18/05/2022 | 20,100 | 0.85 ▲ | 4.23 | 19,250 | 20,550 | 19,800 | 498,480 | 10,019,448,000 |
| 17/05/2022 | 19,250 | 1.25 ▲ | 6.49 | 18,000 | 19,250 | 18,000 | 368,070 | 7,085,347,500 |
| 16/05/2022 | 18,000 | -0.35 ▼ | -1.94 | 18,350 | 19,400 | 18,000 | 284,230 | 5,116,140,000 |
| 13/05/2022 | 18,350 | -1.35 ▼ | -7.36 | 19,700 | 19,700 | 18,350 | 457,830 | 8,401,180,500 |
| 12/05/2022 | 19,700 | -1.45 ▼ | -7.36 | 21,150 | 20,900 | 19,700 | 317,800 | 6,260,660,000 |
| 11/05/2022 | 21,150 | 0.55 ▲ | 2.60 | 20,600 | 21,250 | 20,400 | 259,830 | 5,495,404,500 |
| 10/05/2022 | 20,600 | 1.20 ▲ | 5.83 | 19,400 | 20,600 | 18,300 | 455,170 | 9,376,502,000 |
| 09/05/2022 | 19,400 | -1.45 ▼ | -7.47 | 20,850 | 20,500 | 19,400 | 490,610 | 9,517,834,000 |
| 29/04/2022 | 21,600 | 0.40 ▲ | 1.85 | 21,200 | 21,700 | 20,700 | 519,280 | 11,216,448,000 |
| 28/04/2022 | 21,200 | 0.55 ▲ | 2.59 | 20,650 | 22,050 | 21,000 | 937,650 | 19,878,180,000 |
| 27/04/2022 | 20,650 | 1.35 ▲ | 6.54 | 19,300 | 20,650 | 19,650 | 356,670 | 7,365,235,500 |
| 26/04/2022 | 19,300 | 1.25 ▲ | 6.48 | 18,050 | 19,300 | 17,800 | 673,140 | 12,991,602,000 |
| 25/04/2022 | 18,050 | -1.15 ▼ | -6.37 | 19,200 | 20,000 | 18,000 | 509,280 | 9,192,504,000 |
| 23/04/2022 | 19,200 | 0.45 ▲ | 2.34 | 18,750 | 20,000 | 17,600 | 490,410 | 9,415,872,000 |
| 22/04/2022 | 19,200 | 0.45 ▲ | 2.34 | 18,750 | 20,000 | 17,600 | 490,410 | 9,415,872,000 |
| 21/04/2022 | 18,750 | -1.40 ▼ | -7.47 | 20,150 | 20,100 | 18,750 | 817,180 | 15,322,125,000 |
| 20/04/2022 | 20,150 | -1.50 ▼ | -7.44 | 21,650 | 21,450 | 20,150 | 720,680 | 14,521,702,000 |
| 19/04/2022 | 21,650 | -1.60 ▼ | -7.39 | 23,250 | 23,550 | 21,650 | 737,490 | 15,966,658,500 |
| 18/04/2022 | 23,250 | -1.75 ▼ | -7.53 | 25,000 | 25,000 | 23,250 | 984,030 | 22,878,697,500 |
| 16/04/2022 | 25,000 | -1.15 ▼ | -4.60 | 26,150 | 26,450 | 25,000 | 634,630 | 15,865,750,000 |
| 15/04/2022 | 25,000 | -1.15 ▼ | -4.60 | 26,150 | 26,450 | 25,000 | 634,630 | 15,865,750,000 |
| 14/04/2022 | 26,150 | -0.45 ▼ | -1.72 | 26,600 | 26,900 | 26,150 | 283,720 | 7,419,278,000 |
| 13/04/2022 | 26,600 | 0.60 ▲ | 2.26 | 26,000 | 26,700 | 25,000 | 494,140 | 13,144,124,000 |
| 12/04/2022 | 26,000 | -1.20 ▼ | -4.62 | 27,200 | 27,950 | 26,000 | 429,560 | 11,168,560,000 |
| 08/04/2022 | 27,200 | -0.10 ▼ | -0.37 | 27,300 | 27,950 | 27,000 | 472,750 | 12,858,800,000 |
| 07/04/2022 | 27,300 | -1.00 ▼ | -3.66 | 28,300 | 28,550 | 27,300 | 331,980 | 9,063,054,000 |
| 06/04/2022 | 28,300 | -0.50 ▼ | -1.77 | 28,800 | 29,450 | 28,050 | 606,860 | 17,174,138,000 |
| 05/04/2022 | 28,800 | 0.90 ▲ | 3.13 | 27,900 | 29,100 | 27,900 | 780,510 | 22,478,688,000 |
| 04/04/2022 | 27,900 | 0.20 ▲ | 0.72 | 27,700 | 28,300 | 27,500 | 390,620 | 10,898,298,000 |
| 01/04/2022 | 27,700 | 0.70 ▲ | 2.53 | 27,000 | 27,700 | 26,600 | 400,930 | 11,105,761,000 |
| 31/03/2022 | 27,000 | -0.20 ▼ | -0.74 | 27,200 | 27,700 | 27,000 | 293,660 | 7,928,820,000 |
| 30/03/2022 | 27,200 | -1.05 ▼ | -3.86 | 28,250 | 28,800 | 27,100 | 547,760 | 14,899,072,000 |
| 29/03/2022 | 28,250 | 0.50 ▲ | 1.77 | 27,750 | 28,750 | 27,500 | 476,570 | 13,463,102,500 |
| 28/03/2022 | 27,750 | -1.15 ▼ | -4.14 | 28,900 | 28,700 | 27,100 | 763,330 | 21,182,407,500 |
| 25/03/2022 | 28,900 | -0.60 ▼ | -2.08 | 29,500 | 29,700 | 28,800 | 518,500 | 14,984,650,000 |
| 24/03/2022 | 29,500 | 0.85 ▲ | 2.88 | 28,650 | 29,950 | 28,500 | 832,160 | 24,548,720,000 |
| 23/03/2022 | 28,650 | 0.05 ▲ | 0.17 | 28,600 | 29,200 | 28,500 | 636,130 | 18,225,124,500 |
| 22/03/2022 | 28,600 | 0.50 ▲ | 1.75 | 28,100 | 29,400 | 28,100 | 1,058,780 | 30,281,108,000 |
| 21/03/2022 | 28,100 | 0.50 ▲ | 1.78 | 27,600 | 28,500 | 27,550 | 566,980 | 15,932,138,000 |
| 18/03/2022 | 27,600 | -0.15 ▼ | -0.54 | 27,750 | 28,300 | 27,550 | 610,030 | 16,836,828,000 |
| 17/03/2022 | 27,750 | 0.15 ▲ | 0.54 | 27,600 | 28,250 | 27,700 | 356,020 | 9,879,555,000 |
| 16/03/2022 | 27,600 | -0.60 ▼ | -2.17 | 28,200 | 28,500 | 27,550 | 476,410 | 13,148,916,000 |
| 15/03/2022 | 28,200 | 1.70 ▲ | 6.03 | 26,500 | 28,350 | 26,350 | 1,172,220 | 33,056,604,000 |
| 14/03/2022 | 26,500 | 0.35 ▲ | 1.32 | 26,150 | 26,900 | 25,000 | 468,930 | 12,426,645,000 |
| 11/03/2022 | 26,150 | 0.15 ▲ | 0.57 | 26,000 | 26,900 | 26,000 | 474,380 | 12,405,037,000 |
| 10/03/2022 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,800 | 26,000 | 453,640 | 11,794,640,000 |
| 09/03/2022 | 26,000 | -0.70 ▼ | -2.69 | 26,700 | 26,900 | 25,950 | 622,080 | 16,174,080,000 |
| 08/03/2022 | 26,700 | -0.70 ▼ | -2.62 | 27,400 | 27,450 | 26,500 | 571,840 | 15,268,128,000 |
| 07/03/2022 | 27,400 | -0.50 ▼ | -1.82 | 27,900 | 27,900 | 27,100 | 464,810 | 12,735,794,000 |
| 06/03/2022 | 27,900 | 1.15 ▲ | 4.12 | 26,750 | 28,400 | 26,900 | 768,720 | 21,447,288,000 |
| 04/03/2022 | 27,900 | 1.15 ▲ | 4.12 | 26,750 | 28,400 | 26,900 | 768,720 | 21,447,288,000 |
| 03/03/2022 | 26,750 | -0.20 ▼ | -0.75 | 26,950 | 27,300 | 26,300 | 681,130 | 18,220,227,500 |
| 02/03/2022 | 26,950 | -0.75 ▼ | -2.78 | 27,700 | 27,900 | 26,850 | 545,010 | 14,688,019,500 |
| 01/03/2022 | 27,700 | 0.55 ▲ | 1.99 | 27,150 | 28,050 | 27,050 | 473,510 | 13,116,227,000 |
| 28/02/2022 | 27,150 | -0.55 ▼ | -2.03 | 27,700 | 27,750 | 27,100 | 515,030 | 13,983,064,500 |
| 27/02/2022 | 27,700 | 0.40 ▲ | 1.44 | 27,300 | 28,200 | 27,450 | 506,780 | 14,037,806,000 |
| 25/02/2022 | 27,700 | 0.40 ▲ | 1.44 | 27,300 | 28,200 | 27,450 | 506,780 | 14,037,806,000 |
| 24/02/2022 | 27,300 | -1.45 ▼ | -5.31 | 28,750 | 29,000 | 26,750 | 1,167,980 | 31,885,854,000 |
| 23/02/2022 | 28,750 | 0.55 ▲ | 1.91 | 28,200 | 29,450 | 28,300 | 567,570 | 16,317,637,500 |
| 22/02/2022 | 28,200 | -0.70 ▼ | -2.48 | 28,900 | 28,900 | 27,800 | 903,020 | 25,465,164,000 |
| 21/02/2022 | 28,900 | 1.70 ▲ | 5.88 | 27,200 | 28,900 | 27,200 | 1,055,740 | 30,510,886,000 |
| 20/02/2022 | 27,200 | 0.40 ▲ | 1.47 | 26,800 | 27,350 | 26,500 | 485,540 | 13,206,688,000 |
| 18/02/2022 | 27,200 | 0.40 ▲ | 1.47 | 26,800 | 27,350 | 26,500 | 485,540 | 13,206,688,000 |
| 17/02/2022 | 26,800 | -0.25 ▼ | -0.93 | 27,050 | 27,600 | 26,750 | 559,610 | 14,997,548,000 |
| 16/02/2022 | 27,050 | 0.80 ▲ | 2.96 | 26,250 | 27,450 | 26,400 | 612,490 | 16,567,854,500 |
| 15/02/2022 | 26,250 | 0.15 ▲ | 0.57 | 26,100 | 26,450 | 25,750 | 336,370 | 8,829,712,500 |
| 14/02/2022 | 26,100 | 0.00 ■■ | 0.00 | 26,100 | 26,850 | 25,500 | 618,630 | 16,146,243,000 |
| 11/02/2022 | 26,100 | -0.65 ▼ | -2.49 | 26,750 | 26,500 | 26,050 | 477,760 | 12,469,536,000 |
| 10/02/2022 | 26,750 | 0.25 ▲ | 0.93 | 26,500 | 27,200 | 26,200 | 318,280 | 8,513,990,000 |
| 09/02/2022 | 26,500 | 1.00 ▲ | 3.77 | 25,500 | 27,250 | 25,000 | 895,910 | 23,741,615,000 |
| 08/02/2022 | 25,500 | -1.90 ▼ | -7.45 | 27,400 | 27,500 | 25,500 | 1,773,150 | 45,215,325,000 |
| 07/02/2022 | 27,400 | 0.00 ■■ | 0.00 | 27,400 | 28,350 | 26,100 | 678,650 | 18,595,010,000 |
| 01/02/2022 | 27,400 | -2.05 ▼ | -7.48 | 29,450 | 29,900 | 27,400 | 1,472,820 | 40,355,268,000 |
| 31/01/2022 | 27,400 | -2.05 ▼ | -7.48 | 29,450 | 29,900 | 27,400 | 1,472,820 | 40,355,268,000 |
| 28/01/2022 | 27,400 | -2.05 ▼ | -7.48 | 29,450 | 29,900 | 27,400 | 1,472,820 | 40,355,268,000 |
| 27/01/2022 | 29,450 | -0.55 ▼ | -1.87 | 30,000 | 30,400 | 29,200 | 426,090 | 12,548,350,500 |
| 26/01/2022 | 30,000 | -1.10 ▼ | -3.67 | 31,100 | 32,000 | 30,000 | 582,760 | 17,482,800,000 |
| 25/01/2022 | 31,100 | 1.80 ▲ | 5.79 | 29,300 | 31,200 | 28,500 | 743,390 | 23,119,429,000 |
| 24/01/2022 | 29,300 | -2.20 ▼ | -7.51 | 31,500 | 31,300 | 29,300 | 863,600 | 25,303,480,000 |
| 21/01/2022 | 31,500 | -0.05 ▼ | -0.16 | 31,550 | 32,850 | 31,400 | 741,300 | 23,350,950,000 |
| 20/01/2022 | 31,550 | 2.05 ▲ | 6.50 | 29,500 | 31,550 | 29,500 | 772,900 | 24,384,995,000 |
| 19/01/2022 | 29,650 | 0.35 ▲ | 1.18 | 29,300 | 30,450 | 29,350 | 560,630 | 16,622,679,500 |
| 18/01/2022 | 30,000 | 1.30 ▲ | 4.33 | 28,700 | 30,500 | 27,500 | 738,470 | 22,154,100,000 |
| 17/01/2022 | 29,150 | -1.70 ▼ | -5.83 | 30,850 | 31,500 | 28,900 | 553,470 | 16,133,650,500 |
| 16/01/2022 | 30,850 | 2.00 ▲ | 6.48 | 28,850 | 30,850 | 27,800 | 1,105,020 | 34,089,867,000 |
| 14/01/2022 | 30,850 | 2.00 ▲ | 6.48 | 28,850 | 30,850 | 27,800 | 1,105,020 | 34,089,867,000 |
| 13/01/2022 | 28,850 | -2.15 ▼ | -7.45 | 31,000 | 32,200 | 28,850 | 1,312,980 | 37,879,473,000 |
| 12/01/2022 | 31,000 | -1.35 ▼ | -4.35 | 32,350 | 32,950 | 30,100 | 1,706,550 | 52,903,050,000 |
| 11/01/2022 | 32,350 | 0.25 ▲ | 0.77 | 32,100 | 33,850 | 30,800 | 1,293,050 | 41,830,167,500 |
| 10/01/2022 | 32,100 | -2.40 ▼ | -7.48 | 34,500 | 35,250 | 32,100 | 1,417,070 | 45,487,947,000 |
| 09/01/2022 | 34,500 | 0.70 ▲ | 2.03 | 33,800 | 34,500 | 33,200 | 801,580 | 27,654,510,000 |
| 07/01/2022 | 34,500 | 0.70 ▲ | 2.03 | 33,800 | 34,500 | 33,200 | 801,580 | 27,654,510,000 |
| 06/01/2022 | 33,800 | 0.00 ■■ | 0.00 | 32,900 | 34,450 | 32,300 | 788,130 | 26,638,794,000 |
| 05/01/2022 | 32,900 | 0.55 ▲ | 1.67 | 32,350 | 34,600 | 32,900 | 1,570,790 | 51,678,991,000 |
| 04/01/2022 | 32,350 | 0.00 ■■ | 0.00 | 30,250 | 32,350 | 30,500 | 686,360 | 22,203,746,000 |
| 03/01/2022 | 24,000 | -1.60 ▼ | -6.67 | 25,600 | 26,000 | 24,000 | 1,234,680 | 29,632,320,000 |
| 31/12/2021 | 30,250 | 0.30 ▲ | 0.99 | 29,950 | 31,400 | 29,600 | 730,150 | 22,087,037,500 |
| 30/12/2021 | 29,950 | -0.75 ▼ | -2.50 | 30,700 | 31,000 | 29,700 | 835,610 | 25,026,519,500 |
| 29/12/2021 | 30,700 | 0.60 ▲ | 1.95 | 30,100 | 31,700 | 30,300 | 697,130 | 21,401,891,000 |
| 23/12/2021 | 26,250 | 0.30 ▲ | 1.14 | 25,950 | 26,950 | 25,900 | 815,240 | 21,400,050,000 |
| 22/12/2021 | 26,250 | 0.30 ▲ | 1.14 | 25,950 | 26,950 | 25,900 | 815,240 | 21,400,050,000 |
| 21/12/2021 | 25,950 | 0.45 ▲ | 1.73 | 25,500 | 26,350 | 25,200 | 579,010 | 15,025,309,500 |
| 20/12/2021 | 25,500 | -1.00 ▼ | -3.92 | 26,500 | 26,500 | 25,350 | 935,890 | 23,865,195,000 |
| 17/12/2021 | 26,500 | -0.50 ▼ | -1.89 | 27,000 | 27,900 | 26,250 | 1,073,480 | 28,447,220,000 |
| 16/12/2021 | 27,000 | 0.95 ▲ | 3.52 | 26,050 | 27,000 | 25,700 | 968,990 | 26,162,730,000 |
| 15/12/2021 | 26,050 | -1.15 ▼ | -4.41 | 27,200 | 27,450 | 25,850 | 1,048,340 | 27,309,257,000 |
| 14/12/2021 | 27,200 | 0.10 ▲ | 0.37 | 27,100 | 28,500 | 26,800 | 890,540 | 24,222,688,000 |
| 13/12/2021 | 27,100 | 1.75 ▲ | 6.46 | 25,350 | 27,100 | 25,550 | 1,345,370 | 36,459,527,000 |
| 12/12/2021 | 25,350 | -0.35 ▼ | -1.38 | 25,700 | 26,300 | 25,300 | 745,850 | 18,907,297,500 |
| 10/12/2021 | 25,350 | -0.35 ▼ | -1.38 | 25,700 | 26,300 | 25,300 | 745,850 | 18,907,297,500 |
| 09/12/2021 | 25,700 | 0.60 ▲ | 2.33 | 25,100 | 25,900 | 24,500 | 662,990 | 17,038,843,000 |
| 08/12/2021 | 25,100 | 0.40 ▲ | 1.59 | 24,700 | 25,500 | 24,750 | 478,850 | 12,019,135,000 |
| 07/12/2021 | 24,700 | 1.60 ▲ | 6.48 | 23,100 | 24,700 | 23,100 | 625,510 | 15,450,097,000 |
| 06/12/2021 | 23,100 | -0.90 ▼ | -3.90 | 24,000 | 24,800 | 22,800 | 851,400 | 19,667,340,000 |
| 04/12/2021 | 24,000 | -1.60 ▼ | -6.67 | 25,600 | 26,000 | 24,000 | 1,234,680 | 29,632,320,000 |
| 03/12/2021 | 24,000 | -1.60 ▼ | -6.67 | 25,600 | 26,000 | 24,000 | 1,234,680 | 29,632,320,000 |
| 02/12/2021 | 25,600 | -1.30 ▼ | -5.08 | 26,900 | 27,250 | 25,600 | 959,910 | 24,573,696,000 |
| 01/12/2021 | 26,900 | -0.05 ▼ | -0.19 | 26,950 | 27,200 | 26,250 | 660,130 | 17,757,497,000 |
| 30/11/2021 | 26,950 | 0.95 ▲ | 3.53 | 26,000 | 27,450 | 26,100 | 1,151,160 | 31,023,762,000 |
| 29/11/2021 | 26,000 | 0.85 ▲ | 3.27 | 25,150 | 26,400 | 24,200 | 1,289,300 | 33,521,800,000 |
| 28/11/2021 | 25,150 | -0.45 ▼ | -1.79 | 25,600 | 26,200 | 24,700 | 934,890 | 23,512,483,500 |
| 26/11/2021 | 25,150 | -0.45 ▼ | -1.79 | 25,600 | 26,200 | 24,700 | 934,890 | 23,512,483,500 |
| 25/11/2021 | 25,600 | -0.05 ▼ | -0.20 | 25,650 | 26,650 | 25,150 | 1,066,690 | 27,307,264,000 |
| 24/11/2021 | 25,650 | 1.45 ▲ | 5.65 | 24,200 | 25,850 | 25,000 | 1,051,040 | 26,959,176,000 |
| 23/11/2021 | 24,200 | 1.55 ▲ | 6.40 | 22,650 | 24,200 | 22,300 | 888,410 | 21,499,522,000 |
| 22/11/2021 | 22,650 | -1.70 ▼ | -7.51 | 24,350 | 24,950 | 22,650 | 1,288,270 | 29,179,315,500 |
| 19/11/2021 | 24,350 | -1.65 ▼ | -6.78 | 26,000 | 26,400 | 24,200 | 1,957,170 | 47,657,089,500 |
| 18/11/2021 | 26,000 | 0.20 ▲ | 0.77 | 25,800 | 26,500 | 25,300 | 893,500 | 23,231,000,000 |
| 17/11/2021 | 25,800 | 0.70 ▲ | 2.71 | 25,100 | 25,850 | 24,700 | 646,480 | 16,679,184,000 |
| 16/11/2021 | 25,100 | 1.60 ▲ | 6.37 | 23,500 | 25,100 | 22,900 | 1,808,820 | 45,401,382,000 |
| 15/11/2021 | 23,500 | -0.15 ▼ | -0.64 | 23,650 | 24,700 | 23,100 | 1,370,320 | 32,202,520,000 |
| 14/11/2021 | 23,650 | -0.15 ▼ | -0.63 | 23,800 | 23,950 | 23,200 | 860,080 | 20,340,892,000 |
| 12/11/2021 | 23,650 | -0.15 ▼ | -0.63 | 23,800 | 23,950 | 23,200 | 860,080 | 20,340,892,000 |
| 11/11/2021 | 23,800 | 0.10 ▲ | 0.42 | 23,700 | 24,700 | 23,000 | 1,532,160 | 36,465,408,000 |
| 10/11/2021 | 23,700 | 1.55 ▲ | 6.54 | 22,150 | 23,700 | 22,300 | 945,780 | 22,414,986,000 |
| 09/11/2021 | 22,150 | 0.15 ▲ | 0.68 | 22,000 | 22,650 | 21,700 | 929,790 | 20,594,848,500 |
| 08/11/2021 | 22,000 | 0.10 ▲ | 0.45 | 21,900 | 22,900 | 21,500 | 1,213,750 | 26,702,500,000 |
| 07/11/2021 | 21,900 | 1.00 ▲ | 4.57 | 20,900 | 22,350 | 21,550 | 937,760 | 20,536,944,000 |
| 05/11/2021 | 21,900 | 1.00 ▲ | 4.57 | 20,900 | 22,350 | 21,550 | 937,760 | 20,536,944,000 |
| 04/11/2021 | 19,550 | -1.45 ▼ | -7.42 | 21,000 | 21,000 | 19,550 | 2,202,970 | 43,068,063,500 |
| 03/11/2021 | 19,550 | -1.45 ▼ | -7.42 | 21,000 | 21,000 | 19,550 | 2,202,970 | 43,068,063,500 |
| 02/11/2021 | 21,000 | 0.80 ▲ | 3.81 | 20,200 | 21,400 | 20,200 | 996,090 | 20,917,890,000 |
| 01/11/2021 | 20,200 | 1.30 ▲ | 6.44 | 18,900 | 20,200 | 19,300 | 1,345,570 | 27,180,514,000 |
| 31/10/2021 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,950 | 1,566,050 | 29,598,345,000 |
| 29/10/2021 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,950 | 1,566,050 | 29,598,345,000 |
| 28/10/2021 | 17,700 | -0.15 ▼ | -0.85 | 17,850 | 18,050 | 17,600 | 691,080 | 12,232,116,000 |
| 27/10/2021 | 17,850 | 0.45 ▲ | 2.52 | 17,400 | 18,150 | 17,400 | 1,124,810 | 20,077,858,500 |
| 26/10/2021 | 17,400 | -0.05 ▼ | -0.29 | 17,450 | 17,600 | 17,000 | 610,400 | 10,620,960,000 |
| 25/10/2021 | 17,450 | 0.55 ▲ | 3.15 | 16,900 | 17,750 | 17,000 | 1,293,000 | 22,562,850,000 |
| 23/10/2021 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 16,900 | 15,950 | 1,747,570 | 29,533,933,000 |
| 22/10/2021 | 16,900 | 1.10 ▲ | 6.51 | 15,800 | 16,900 | 15,950 | 1,747,570 | 29,533,933,000 |
| 21/10/2021 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,100 | 15,750 | 368,550 | 5,823,090,000 |
| 20/10/2021 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,200 | 15,700 | 404,040 | 6,424,236,000 |
| 19/10/2021 | 15,800 | 0.20 ▲ | 1.27 | 15,600 | 15,950 | 15,600 | 452,340 | 7,146,972,000 |
| 18/10/2021 | 15,600 | -0.50 ▼ | -3.21 | 16,100 | 16,250 | 15,600 | 1,108,860 | 17,298,216,000 |
| 16/10/2021 | 16,100 | -0.45 ▼ | -2.80 | 16,550 | 16,650 | 16,000 | 893,910 | 14,391,951,000 |
| 15/10/2021 | 16,100 | -0.45 ▼ | -2.80 | 16,550 | 16,650 | 16,000 | 893,910 | 14,391,951,000 |
| 14/10/2021 | 16,550 | 0.10 ▲ | 0.60 | 16,450 | 16,750 | 16,450 | 578,190 | 9,569,044,500 |
| 13/10/2021 | 16,450 | 0.10 ▲ | 0.61 | 16,350 | 16,750 | 16,400 | 617,270 | 10,154,091,500 |
| 12/10/2021 | 16,350 | 0.10 ▲ | 0.61 | 16,350 | 16,700 | 16,300 | 596,380 | 9,750,813,000 |
| 11/10/2021 | 16,350 | 0.05 ▲ | 0.31 | 16,350 | 16,600 | 16,050 | 929,140 | 15,191,439,000 |
| 08/10/2021 | 16,350 | -0.15 ▼ | -0.92 | 16,500 | 16,900 | 16,350 | 652,390 | 10,666,576,500 |
| 07/10/2021 | 16,500 | -0.15 ▼ | -0.91 | 16,650 | 16,900 | 16,450 | 716,400 | 11,820,600,000 |
| 06/10/2021 | 16,650 | 0.65 ▲ | 3.90 | 16,000 | 16,800 | 16,000 | 1,124,330 | 18,720,094,500 |
| 05/10/2021 | 16,000 | -0.10 ▼ | -0.63 | 16,100 | 16,300 | 16,000 | 433,890 | 6,942,240,000 |
| 04/10/2021 | 16,100 | 0.30 ▲ | 1.86 | 15,800 | 16,400 | 15,600 | 852,680 | 13,728,148,000 |
| 01/10/2021 | 15,800 | 0.10 ▲ | 0.63 | 15,700 | 16,150 | 15,550 | 744,620 | 11,764,996,000 |
| 30/09/2021 | 15,700 | -0.20 ▼ | -1.27 | 15,900 | 15,950 | 15,650 | 460,190 | 7,224,983,000 |
| 29/09/2021 | 15,900 | 0.90 ▲ | 5.66 | 15,000 | 15,950 | 15,050 | 1,028,590 | 16,354,581,000 |
| 28/09/2021 | 15,700 | -0.05 ▼ | -0.32 | 15,700 | 16,000 | 15,600 | 633,100 | 9,939,670,000 |
| 27/09/2021 | 15,700 | -0.10 ▼ | -0.64 | 15,800 | 16,400 | 15,650 | 923,230 | 14,494,711,000 |
| 26/09/2021 | 15,800 | 0.25 ▲ | 1.58 | 15,550 | 16,400 | 15,450 | 996,300 | 15,741,540,000 |
| 24/09/2021 | 15,800 | 0.25 ▲ | 1.58 | 15,550 | 16,400 | 15,450 | 996,300 | 15,741,540,000 |
| 23/09/2021 | 15,550 | -0.45 ▼ | -2.89 | 16,000 | 16,200 | 15,550 | 663,570 | 10,318,513,500 |
| 22/09/2021 | 16,000 | 1.00 ▲ | 6.25 | 15,000 | 16,000 | 15,000 | 1,111,660 | 17,786,560,000 |
| 21/09/2021 | 15,000 | -0.25 ▼ | -1.67 | 15,250 | 15,200 | 14,850 | 436,550 | 6,548,250,000 |
| 20/09/2021 | 15,250 | 0.05 ▲ | 0.33 | 15,250 | 15,650 | 15,200 | 589,990 | 8,997,347,500 |
| 17/09/2021 | 15,250 | 0.10 ▲ | 0.66 | 15,150 | 15,600 | 15,150 | 466,660 | 7,116,565,000 |
| 16/09/2021 | 15,150 | -0.10 ▼ | -0.66 | 15,250 | 15,550 | 15,150 | 317,690 | 4,813,003,500 |
| 15/09/2021 | 15,250 | 0.55 ▲ | 3.61 | 14,700 | 15,300 | 14,550 | 404,820 | 6,173,505,000 |
| 14/09/2021 | 14,700 | -0.25 ▼ | -1.70 | 14,950 | 15,100 | 14,700 | 426,860 | 6,274,842,000 |
| 13/09/2021 | 14,950 | -0.50 ▼ | -3.34 | 15,450 | 15,550 | 14,950 | 576,480 | 8,618,376,000 |
| 11/09/2021 | 15,450 | -0.20 ▼ | -1.29 | 15,650 | 16,200 | 15,450 | 591,940 | 9,145,473,000 |
| 10/09/2021 | 15,450 | -0.20 ▼ | -1.29 | 15,650 | 16,200 | 15,450 | 591,940 | 9,145,473,000 |
| 09/09/2021 | 15,650 | 0.30 ▲ | 1.92 | 15,350 | 15,750 | 15,300 | 386,660 | 6,051,229,000 |
| 08/09/2021 | 15,350 | -0.20 ▼ | -1.30 | 15,550 | 15,650 | 15,200 | 519,040 | 7,967,264,000 |
| 07/09/2021 | 15,550 | -0.70 ▼ | -4.50 | 16,250 | 16,500 | 15,350 | 937,790 | 14,582,634,500 |
| 06/09/2021 | 16,250 | 1.05 ▲ | 6.46 | 15,200 | 16,250 | 15,400 | 1,307,360 | 21,244,600,000 |
| 05/09/2021 | 14,100 | 0.80 ▲ | 5.67 | 13,300 | 13,450 | 13,150 | 561,270 | 7,913,907,000 |
| 03/09/2021 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,450 | 13,150 | 275,960 | 3,642,672,000 |
| 01/09/2021 | 15,200 | 0.45 ▲ | 2.96 | 14,750 | 15,200 | 14,700 | 514,240 | 7,816,448,000 |
| 31/08/2021 | 14,750 | -0.30 ▼ | -2.03 | 15,050 | 15,150 | 14,700 | 518,600 | 7,649,350,000 |
| 30/08/2021 | 15,050 | 0.55 ▲ | 3.65 | 14,500 | 15,200 | 14,700 | 594,180 | 8,942,409,000 |
| 27/08/2021 | 14,500 | 0.50 ▲ | 3.45 | 14,000 | 14,500 | 13,900 | 382,060 | 5,539,870,000 |
| 26/08/2021 | 14,000 | -0.05 ▼ | -0.36 | 14,050 | 14,500 | 13,950 | 314,110 | 4,397,540,000 |
| 25/08/2021 | 14,050 | 0.30 ▲ | 2.14 | 13,750 | 14,100 | 13,750 | 276,120 | 3,879,486,000 |
| 24/08/2021 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 14,100 | 13,700 | 483,450 | 6,647,437,500 |
| 23/08/2021 | 13,800 | -0.90 ▼ | -6.52 | 14,700 | 14,800 | 13,800 | 677,360 | 9,347,568,000 |
| 20/08/2021 | 14,700 | -0.85 ▼ | -5.78 | 15,550 | 15,750 | 14,500 | 922,150 | 13,555,605,000 |
| 19/08/2021 | 15,550 | 0.40 ▲ | 2.57 | 15,150 | 15,700 | 15,100 | 509,140 | 7,917,127,000 |
| 18/08/2021 | 15,150 | -0.05 ▼ | -0.33 | 15,200 | 15,500 | 15,050 | 522,520 | 7,916,178,000 |
| 17/08/2021 | 15,200 | -0.55 ▼ | -3.62 | 15,750 | 15,750 | 15,100 | 754,670 | 11,470,984,000 |
| 16/08/2021 | 15,750 | 0.15 ▲ | 0.95 | 15,600 | 16,100 | 15,700 | 773,380 | 12,180,735,000 |
| 13/08/2021 | 15,600 | 0.55 ▲ | 3.53 | 15,050 | 15,750 | 15,050 | 1,105,910 | 17,252,196,000 |
| 12/08/2021 | 15,050 | 0.95 ▲ | 6.31 | 14,100 | 15,050 | 13,950 | 1,171,400 | 17,629,570,000 |
| 11/08/2021 | 14,100 | -0.20 ▼ | -1.42 | 14,300 | 14,500 | 14,100 | 440,150 | 6,206,115,000 |
| 10/08/2021 | 14,300 | -0.05 ▼ | -0.35 | 14,300 | 14,600 | 14,200 | 519,880 | 7,434,284,000 |
| 09/08/2021 | 14,300 | 0.05 ▲ | 0.35 | 14,250 | 14,500 | 14,050 | 379,690 | 5,429,567,000 |
| 06/08/2021 | 14,250 | 0.15 ▲ | 1.05 | 14,100 | 14,600 | 14,100 | 726,200 | 10,348,350,000 |
| 05/08/2021 | 14,100 | 0.55 ▲ | 3.90 | 13,550 | 14,200 | 13,400 | 561,270 | 7,913,907,000 |
| 04/08/2021 | 13,550 | 0.35 ▲ | 2.58 | 13,200 | 13,600 | 13,200 | 367,290 | 4,976,779,500 |
| 03/08/2021 | 13,200 | -0.10 ▼ | -0.76 | 13,300 | 13,450 | 13,150 | 275,960 | 3,642,672,000 |
| 02/08/2021 | 13,300 | -0.20 ▼ | -1.50 | 13,500 | 13,600 | 13,300 | 292,390 | 3,888,787,000 |
| 30/07/2021 | 13,500 | 0.25 ▲ | 1.85 | 13,250 | 13,750 | 13,450 | 377,880 | 5,101,380,000 |
| 29/07/2021 | 13,250 | 0.35 ▲ | 2.64 | 12,900 | 13,400 | 13,050 | 326,260 | 4,322,945,000 |
| 28/07/2021 | 12,900 | 0.10 ▲ | 0.78 | 12,900 | 13,150 | 12,800 | 211,630 | 2,730,027,000 |
| 27/07/2021 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,200 | 12,850 | 294,600 | 3,800,340,000 |
| 26/07/2021 | 12,800 | 0.05 ▲ | 0.39 | 12,750 | 12,900 | 12,550 | 189,610 | 2,427,008,000 |
| 23/07/2021 | 12,750 | -0.30 ▼ | -2.35 | 13,050 | 13,300 | 12,750 | 351,040 | 4,475,760,000 |
| 21/07/2021 | 12,600 | 0.15 ▲ | 1.19 | 12,450 | 13,200 | 12,600 | 170,020 | 2,142,252,000 |
| 20/07/2021 | 12,550 | 0.10 ▲ | 0.80 | 12,450 | 12,600 | 12,150 | 258,370 | 3,242,543,500 |
| 19/07/2021 | 12,450 | -0.70 ▼ | -5.62 | 13,150 | 12,900 | 12,250 | 380,260 | 4,734,237,000 |
| 17/07/2021 | 13,150 | -0.20 ▼ | -1.52 | 13,350 | 13,450 | 13,150 | 203,080 | 2,670,502,000 |
| 16/07/2021 | 13,150 | -0.20 ▼ | -1.52 | 13,350 | 13,450 | 13,150 | 203,080 | 2,670,502,000 |
| 15/07/2021 | 13,350 | 0.60 ▲ | 4.49 | 12,750 | 13,550 | 12,750 | 330,360 | 4,410,306,000 |
| 14/07/2021 | 12,750 | 0.10 ▲ | 0.78 | 12,650 | 13,150 | 12,600 | 338,320 | 4,313,580,000 |
| 13/07/2021 | 12,650 | 0.10 ▲ | 0.79 | 12,550 | 12,800 | 12,300 | 344,020 | 4,351,853,000 |
| 12/07/2021 | 12,550 | -0.90 ▼ | -7.17 | 13,450 | 13,250 | 12,550 | 604,860 | 7,590,993,000 |
| 09/07/2021 | 13,450 | -0.55 ▼ | -4.09 | 14,000 | 14,200 | 13,450 | 350,600 | 4,715,570,000 |
| 08/07/2021 | 14,000 | 0.10 ▲ | 0.71 | 14,000 | 14,400 | 14,000 | 202,880 | 2,840,320,000 |
| 07/07/2021 | 14,000 | -0.30 ▼ | -2.14 | 14,300 | 14,400 | 13,800 | 446,940 | 6,257,160,000 |
| 06/07/2021 | 14,300 | -0.45 ▼ | -3.15 | 14,750 | 15,000 | 14,300 | 351,040 | 5,019,872,000 |
| 05/07/2021 | 14,750 | -0.35 ▼ | -2.37 | 15,100 | 15,200 | 14,700 | 460,240 | 6,788,540,000 |
| 02/07/2021 | 15,100 | -0.15 ▼ | -0.99 | 15,250 | 15,350 | 15,100 | 424,020 | 6,402,702,000 |
| 01/07/2021 | 15,250 | -0.20 ▼ | -1.31 | 15,450 | 15,600 | 15,200 | 448,140 | 6,834,135,000 |
| 30/06/2021 | 15,450 | -0.20 ▼ | -1.29 | 15,650 | 15,800 | 15,400 | 307,500 | 4,750,875,000 |
| 29/06/2021 | 15,650 | -0.05 ▼ | -0.32 | 15,650 | 15,950 | 15,500 | 462,610 | 7,239,846,500 |
| 28/06/2021 | 15,650 | -0.20 ▼ | -1.28 | 15,850 | 16,000 | 15,400 | 668,020 | 10,454,513,000 |
| 25/06/2021 | 15,850 | -0.25 ▼ | -1.58 | 16,100 | 16,150 | 15,750 | 336,790 | 5,338,121,500 |
| 24/06/2021 | 16,100 | -0.25 ▼ | -1.55 | 16,350 | 16,400 | 15,950 | 390,650 | 6,289,465,000 |
| 23/06/2021 | 16,350 | 0.35 ▲ | 2.14 | 16,000 | 16,750 | 16,000 | 850,950 | 13,913,032,500 |
| 22/06/2021 | 16,000 | 0.20 ▲ | 1.25 | 15,800 | 16,200 | 15,900 | 601,740 | 9,627,840,000 |
| 21/06/2021 | 15,800 | -0.60 ▼ | -3.80 | 16,300 | 16,350 | 15,800 | 578,300 | 9,137,140,000 |
| 18/06/2021 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,500 | 16,200 | 564,840 | 9,206,892,000 |
| 17/06/2021 | 16,400 | 0.50 ▲ | 3.05 | 15,900 | 16,500 | 15,600 | 759,380 | 12,453,832,000 |
| 16/06/2021 | 15,900 | 0.20 ▲ | 1.26 | 15,700 | 16,200 | 15,700 | 793,570 | 12,617,763,000 |
| 15/06/2021 | 15,400 | 0.20 ▲ | 1.30 | 15,200 | 15,600 | 15,200 | 167,410 | 2,578,114,000 |
| 14/06/2021 | 15,200 | -0.15 ▼ | -0.99 | 15,350 | 15,700 | 15,200 | 484,120 | 7,358,624,000 |
| 11/06/2021 | 15,350 | 0.55 ▲ | 3.58 | 14,800 | 15,500 | 14,800 | 599,230 | 9,198,180,500 |
| 10/06/2021 | 14,800 | -0.10 ▼ | -0.68 | 14,900 | 15,150 | 14,700 | 339,040 | 5,017,792,000 |
| 09/06/2021 | 14,900 | -0.30 ▼ | -2.01 | 15,200 | 15,300 | 14,600 | 436,370 | 6,501,913,000 |
| 08/06/2021 | 15,200 | -0.40 ▼ | -2.63 | 15,600 | 15,950 | 15,200 | 582,790 | 8,858,408,000 |
| 07/06/2021 | 15,600 | 0.40 ▲ | 2.56 | 15,200 | 16,000 | 15,300 | 862,250 | 13,451,100,000 |
| 04/06/2021 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,450 | 14,950 | 675,530 | 10,268,056,000 |
| 03/06/2021 | 15,100 | 0.40 ▲ | 2.65 | 14,700 | 15,200 | 14,700 | 601,190 | 9,077,969,000 |
| 02/06/2021 | 14,700 | -0.15 ▼ | -1.02 | 14,850 | 15,200 | 14,650 | 432,300 | 6,354,810,000 |
| 01/06/2021 | 14,850 | 0.95 ▲ | 6.40 | 13,900 | 14,850 | 14,000 | 552,260 | 8,201,061,000 |
| 31/05/2021 | 13,900 | -3.80 ▼ | -27.34 | 14,400 | 14,600 | 13,900 | 560,730 | 7,794,147,000 |
| 28/05/2021 | 14,400 | 0.10 ▲ | 0.69 | 14,300 | 14,700 | 14,300 | 440,180 | 6,338,592,000 |
| 27/05/2021 | 14,300 | -0.45 ▼ | -3.15 | 14,750 | 14,850 | 14,300 | 469,360 | 6,711,848,000 |
| 26/05/2021 | 14,750 | -0.25 ▼ | -1.69 | 15,000 | 15,100 | 14,750 | 400,760 | 5,911,210,000 |
| 25/05/2021 | 15,000 | -0.25 ▼ | -1.67 | 15,250 | 15,450 | 15,000 | 345,200 | 5,178,000,000 |
| 24/05/2021 | 15,250 | 0.50 ▲ | 3.28 | 14,750 | 15,600 | 14,950 | 605,160 | 9,228,690,000 |
| 23/05/2021 | 14,750 | 0.10 ▲ | 0.68 | 14,650 | 15,400 | 14,700 | 447,920 | 6,606,820,000 |
| 21/05/2021 | 14,750 | 0.10 ▲ | 0.68 | 14,650 | 15,400 | 14,700 | 447,920 | 6,606,820,000 |
| 20/05/2021 | 14,650 | 0.25 ▲ | 1.71 | 14,400 | 15,100 | 14,500 | 433,640 | 6,352,826,000 |
| 19/05/2021 | 14,400 | -0.45 ▼ | -3.13 | 14,850 | 14,950 | 14,400 | 689,250 | 9,925,200,000 |
| 18/05/2021 | 14,850 | -0.30 ▼ | -2.02 | 15,150 | 15,300 | 14,800 | 291,060 | 4,322,241,000 |
| 17/05/2021 | 15,150 | -0.35 ▼ | -2.31 | 15,500 | 15,800 | 15,150 | 356,070 | 5,394,460,500 |
| 16/05/2021 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,800 | 15,400 | 392,410 | 6,082,355,000 |
| 14/05/2021 | 15,500 | 0.10 ▲ | 0.65 | 15,400 | 15,800 | 15,400 | 392,410 | 6,082,355,000 |
| 13/05/2021 | 15,400 | -0.60 ▼ | -3.90 | 16,000 | 16,100 | 15,400 | 476,960 | 7,345,184,000 |
| 12/05/2021 | 16,000 | 0.25 ▲ | 1.56 | 15,750 | 16,250 | 15,750 | 445,000 | 7,120,000,000 |
| 11/05/2021 | 15,750 | 1.00 ▲ | 6.35 | 14,750 | 15,750 | 14,800 | 535,940 | 8,441,055,000 |
| 10/05/2021 | 14,750 | -0.55 ▼ | -3.73 | 15,300 | 15,250 | 14,600 | 685,360 | 10,109,060,000 |
| 09/05/2021 | 15,300 | -0.65 ▼ | -4.25 | 15,950 | 15,950 | 15,200 | 463,780 | 7,095,834,000 |
| 07/05/2021 | 15,300 | -0.65 ▼ | -4.25 | 15,950 | 15,950 | 15,200 | 463,780 | 7,095,834,000 |
| 06/05/2021 | 15,950 | 0.30 ▲ | 1.88 | 15,650 | 16,400 | 15,850 | 435,960 | 6,953,562,000 |
| 05/05/2021 | 15,650 | 0.55 ▲ | 3.51 | 15,100 | 15,850 | 15,300 | 427,970 | 6,697,730,500 |
| 04/05/2021 | 15,100 | -0.80 ▼ | -5.30 | 15,900 | 15,500 | 14,950 | 546,300 | 8,249,130,000 |
| 03/05/2021 | 19,350 | 1.25 ▲ | 6.46 | 18,100 | 19,350 | 17,650 | 14,590 | 282,316,500 |
| 30/04/2021 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 16,400 | 15,850 | 234,100 | 3,722,190,000 |
| 29/04/2021 | 15,900 | 0.05 ▲ | 0.31 | 15,850 | 16,400 | 15,850 | 234,100 | 3,722,190,000 |
| 28/04/2021 | 15,850 | 0.25 ▲ | 1.58 | 15,600 | 16,050 | 15,500 | 286,920 | 4,547,682,000 |
| 27/04/2021 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,800 | 15,250 | 317,850 | 4,958,460,000 |
| 26/04/2021 | 15,700 | -1.00 ▼ | -6.37 | 16,700 | 16,700 | 15,700 | 419,970 | 6,593,529,000 |
| 23/04/2021 | 16,700 | 0.60 ▲ | 3.59 | 16,100 | 16,700 | 16,000 | 452,880 | 7,563,096,000 |
| 22/04/2021 | 16,100 | -1.20 ▼ | -7.45 | 17,300 | 17,450 | 16,100 | 597,660 | 9,622,326,000 |
| 21/04/2021 | 17,300 | -0.35 ▼ | -2.02 | 17,650 | 17,800 | 17,300 | 444,810 | 7,695,213,000 |
| 20/04/2021 | 17,300 | -0.35 ▼ | -2.02 | 17,650 | 17,800 | 17,300 | 444,810 | 7,695,213,000 |
| 19/04/2021 | 17,650 | 0.35 ▲ | 1.98 | 17,300 | 17,900 | 17,250 | 432,420 | 7,632,213,000 |
| 16/04/2021 | 17,300 | -0.65 ▼ | -3.76 | 17,950 | 18,200 | 17,100 | 684,770 | 11,846,521,000 |
| 15/04/2021 | 17,950 | -0.55 ▼ | -3.06 | 18,500 | 18,600 | 17,900 | 738,940 | 13,263,973,000 |
| 14/04/2021 | 18,500 | 0.10 ▲ | 0.54 | 18,400 | 18,500 | 17,900 | 588,590 | 10,888,915,000 |
| 13/04/2021 | 18,400 | -0.80 ▼ | -4.35 | 19,200 | 19,350 | 18,400 | 859,060 | 15,806,704,000 |
| 12/04/2021 | 19,200 | 0.35 ▲ | 1.82 | 19,000 | 19,450 | 18,800 | 894,480 | 17,174,016,000 |
| 09/04/2021 | 19,000 | 0.05 ▲ | 0.26 | 19,000 | 19,400 | 19,000 | 494,120 | 9,388,280,000 |
| 08/04/2021 | 19,000 | -0.25 ▼ | -1.32 | 19,250 | 19,700 | 19,000 | 623,790 | 11,852,010,000 |
| 07/04/2021 | 19,250 | 1.25 ▲ | 6.49 | 18,000 | 19,250 | 18,200 | 1,667,390 | 32,097,257,500 |
| 06/04/2021 | 18,000 | -0.10 ▼ | -0.56 | 18,100 | 18,450 | 18,000 | 435,760 | 7,843,680,000 |
| 05/04/2021 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,650 | 18,100 | 581,800 | 10,530,580,000 |
| 02/04/2021 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,450 | 18,100 | 378,680 | 6,891,976,000 |
| 01/04/2021 | 18,100 | 0.35 ▲ | 1.93 | 17,750 | 18,200 | 17,900 | 376,930 | 6,822,433,000 |
| 31/03/2021 | 17,750 | 0.05 ▲ | 0.28 | 17,700 | 18,300 | 17,700 | 526,180 | 9,339,695,000 |
| 30/03/2021 | 17,700 | 0.05 ▲ | 0.28 | 17,650 | 17,800 | 17,550 | 363,170 | 6,428,109,000 |
| 29/03/2021 | 17,650 | 0.35 ▲ | 1.98 | 17,300 | 17,800 | 17,300 | 402,490 | 7,103,948,500 |
| 26/03/2021 | 17,300 | -0.60 ▼ | -3.47 | 17,900 | 18,000 | 16,650 | 900,830 | 15,584,359,000 |
| 25/03/2021 | 17,900 | -0.30 ▼ | -1.68 | 18,200 | 18,550 | 17,900 | 467,080 | 8,360,732,000 |
| 24/03/2021 | 18,200 | -0.35 ▼ | -1.92 | 18,550 | 18,900 | 18,150 | 735,200 | 13,380,640,000 |
| 23/03/2021 | 18,550 | 0.20 ▲ | 1.08 | 18,350 | 19,050 | 18,350 | 829,780 | 15,392,419,000 |
| 22/03/2021 | 18,350 | 0.15 ▲ | 0.82 | 18,200 | 18,600 | 18,100 | 581,410 | 10,668,873,500 |
| 19/03/2021 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,500 | 18,150 | 457,080 | 8,318,856,000 |
| 18/03/2021 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,600 | 18,200 | 547,430 | 10,017,969,000 |
| 17/03/2021 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,450 | 18,050 | 397,280 | 7,230,496,000 |
| 16/03/2021 | 18,100 | -0.25 ▼ | -1.38 | 18,350 | 18,550 | 18,050 | 525,660 | 9,514,446,000 |
| 15/03/2021 | 18,350 | -0.05 ▼ | -0.27 | 18,400 | 18,600 | 18,150 | 729,630 | 13,388,710,500 |
| 12/03/2021 | 18,400 | -0.45 ▼ | -2.45 | 18,850 | 18,950 | 18,300 | 855,280 | 15,737,152,000 |
| 11/03/2021 | 18,850 | 0.15 ▲ | 0.80 | 18,700 | 19,300 | 18,750 | 745,250 | 14,047,962,500 |
| 10/03/2021 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 19,150 | 18,600 | 692,960 | 12,958,352,000 |
| 09/03/2021 | 18,800 | 0.35 ▲ | 1.86 | 18,450 | 19,250 | 18,000 | 1,254,230 | 23,579,524,000 |
| 08/03/2021 | 18,450 | 0.50 ▲ | 2.71 | 17,950 | 18,850 | 18,050 | 1,185,230 | 21,867,493,500 |
| 05/03/2021 | 17,950 | 0.25 ▲ | 1.39 | 17,700 | 18,200 | 17,400 | 601,540 | 10,797,643,000 |
| 04/03/2021 | 17,700 | -1.05 ▼ | -5.93 | 18,750 | 19,000 | 17,500 | 828,500 | 14,664,450,000 |
| 03/03/2021 | 18,750 | 0.75 ▲ | 4.00 | 18,000 | 18,950 | 17,850 | 1,038,840 | 19,478,250,000 |
| 02/03/2021 | 18,000 | -0.35 ▼ | -1.94 | 18,350 | 18,500 | 17,800 | 617,420 | 11,113,560,000 |
| 01/03/2021 | 18,350 | 0.65 ▲ | 3.54 | 17,700 | 18,550 | 17,700 | 843,590 | 15,479,876,500 |
| 26/02/2021 | 17,700 | 0.35 ▲ | 1.98 | 17,350 | 17,900 | 16,700 | 675,750 | 11,960,775,000 |
| 25/02/2021 | 17,350 | 0.05 ▲ | 0.29 | 17,300 | 17,700 | 17,200 | 802,300 | 13,919,905,000 |
| 24/02/2021 | 17,300 | -0.60 ▼ | -3.47 | 17,900 | 18,000 | 17,100 | 867,400 | 15,006,020,000 |
| 23/02/2021 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,500 | 17,850 | 753,710 | 13,491,409,000 |
| 22/02/2021 | 18,000 | 0.95 ▲ | 5.28 | 17,050 | 18,200 | 17,000 | 1,370,970 | 24,677,460,000 |
| 19/02/2021 | 17,050 | 0.20 ▲ | 1.17 | 16,850 | 17,500 | 16,700 | 588,640 | 10,036,312,000 |
| 18/02/2021 | 16,850 | 0.05 ▲ | 0.30 | 16,850 | 17,350 | 16,600 | 672,590 | 11,333,141,500 |
| 17/02/2021 | 16,850 | 1.10 ▲ | 6.53 | 15,750 | 16,850 | 15,800 | 673,080 | 11,341,398,000 |
| 10/02/2021 | 15,750 | 0.40 ▲ | 2.54 | 15,350 | 15,950 | 15,250 | 450,460 | 7,094,745,000 |
| 09/02/2021 | 15,750 | 0.40 ▲ | 2.54 | 15,350 | 15,950 | 15,250 | 450,460 | 7,094,745,000 |
| 08/02/2021 | 15,350 | -0.80 ▼ | -5.21 | 16,150 | 16,700 | 15,100 | 721,670 | 11,077,634,500 |
| 05/02/2021 | 16,150 | 0.35 ▲ | 2.17 | 15,800 | 16,450 | 15,700 | 890,650 | 14,383,997,500 |
| 05/01/2021 | 16,700 | -0.05 ▼ | -0.30 | 16,750 | 16,800 | 16,400 | 166,440 | 2,779,548,000 |
| 04/01/2021 | 16,750 | 0.70 ▲ | 4.18 | 16,050 | 16,950 | 16,150 | 901,170 | 15,094,597,500 |
| 01/01/2021 | 16,050 | 0.15 ▲ | 0.93 | 15,900 | 16,100 | 15,600 | 7,312,750 | 117,369,637,500 |
| 31/12/2020 | 16,050 | 0.15 ▲ | 0.93 | 15,900 | 16,100 | 15,600 | 7,312,750 | 117,369,637,500 |
| 30/12/2020 | 15,900 | -0.50 ▼ | -3.14 | 16,400 | 16,550 | 15,850 | 8,156,110 | 129,682,149,000 |
| 29/12/2020 | 16,400 | -0.20 ▼ | -1.22 | 16,550 | 16,850 | 16,300 | 783,306 | 12,846,218,400 |
| 28/12/2020 | 16,550 | 0.20 ▲ | 1.21 | 16,350 | 17,000 | 16,250 | 771,468 | 12,767,795,400 |
| 27/12/2020 | 16,350 | 0.70 ▲ | 4.28 | 15,650 | 16,400 | 15,250 | 984,522 | 16,096,934,700 |
| 25/12/2020 | 16,350 | 0.70 ▲ | 4.28 | 15,650 | 16,400 | 15,250 | 984,522 | 16,096,934,700 |
| 24/12/2020 | 15,650 | 0.00 ■■ | 0.00 | 15,700 | 16,300 | 14,700 | 1,207,458 | 18,896,717,700 |
| 23/12/2020 | 15,700 | 0.40 ▲ | 2.55 | 15,350 | 16,400 | 15,350 | 1,259,649 | 19,776,489,300 |
| 22/12/2020 | 15,350 | 0.20 ▲ | 1.30 | 15,200 | 15,500 | 15,000 | 673,852 | 10,343,628,200 |
| 21/12/2020 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,450 | 15,000 | 891,351 | 13,548,535,200 |
| 20/12/2020 | 15,100 | 0.70 ▲ | 4.64 | 14,450 | 15,300 | 14,350 | 1,278,395 | 19,303,764,500 |
| 18/12/2020 | 15,100 | 0.70 ▲ | 4.64 | 14,450 | 15,300 | 14,350 | 1,278,395 | 19,303,764,500 |
| 17/12/2020 | 14,450 | 0.10 ▲ | 0.69 | 14,350 | 14,850 | 14,250 | 964,680 | 13,939,626,000 |
| 16/12/2020 | 14,350 | 0.10 ▲ | 0.70 | 14,250 | 14,450 | 14,150 | 870,835 | 12,496,482,250 |
| 15/12/2020 | 14,250 | -0.10 ▼ | -0.70 | 14,350 | 14,650 | 14,100 | 818,766 | 11,667,415,500 |
| 14/12/2020 | 14,350 | 0.10 ▲ | 0.70 | 14,250 | 14,550 | 14,200 | 842,818 | 12,094,438,300 |
| 13/12/2020 | 14,250 | 0.90 ▲ | 6.32 | 13,400 | 14,300 | 13,400 | 1,433,668 | 20,429,769,000 |
| 11/12/2020 | 14,250 | 0.90 ▲ | 6.32 | 13,400 | 14,300 | 13,400 | 1,433,668 | 20,429,769,000 |
| 10/12/2020 | 13,400 | -0.50 ▼ | -3.73 | 13,950 | 14,100 | 13,400 | 1,120,569 | 15,015,624,600 |
| 09/12/2020 | 13,950 | -0.40 ▼ | -2.87 | 14,300 | 14,400 | 13,950 | 907,760 | 12,663,252,000 |
| 08/12/2020 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 13,950 | 961,661 | 13,751,752,300 |
| 07/12/2020 | 14,300 | 0.40 ▲ | 2.80 | 13,950 | 14,600 | 13,850 | 1,051,830 | 15,041,169,000 |
| 04/12/2020 | 13,650 | 0.05 ▲ | 0.37 | 13,600 | 13,800 | 13,500 | 4,732,830 | 64,603,129,500 |
| 03/12/2020 | 13,600 | 0.00 ■■ | 0.00 | 13,550 | 13,800 | 13,500 | 680,167 | 9,250,271,200 |
| 02/12/2020 | 13,550 | -0.30 ▼ | -2.21 | 13,850 | 14,150 | 13,450 | 1,047,379 | 14,191,985,450 |
| 01/12/2020 | 13,850 | 0.70 ▲ | 5.05 | 13,200 | 13,950 | 12,900 | 1,489,561 | 20,630,419,850 |
| 30/11/2020 | 12,700 | 0.25 ▲ | 1.97 | 12,450 | 12,700 | 12,400 | 6,731,980 | 85,496,146,000 |
| 27/11/2020 | 12,700 | 0.25 ▲ | 1.97 | 12,450 | 12,700 | 12,400 | 6,731,980 | 85,496,146,000 |
| 26/11/2020 | 12,450 | -0.05 ▼ | -0.40 | 12,500 | 12,500 | 12,150 | 5,585,500 | 69,539,475,000 |
| 25/11/2020 | 12,500 | -0.25 ▼ | -2.00 | 12,750 | 12,900 | 12,500 | 6,828,620 | 85,357,750,000 |
| 24/11/2020 | 12,750 | 0.45 ▲ | 3.53 | 12,300 | 12,950 | 12,200 | 14,680,090 | 187,171,147,500 |
| 23/11/2020 | 12,300 | 0.05 ▲ | 0.41 | 12,250 | 12,450 | 12,050 | 8,108,420 | 99,733,566,000 |
| 20/11/2020 | 12,250 | 0.20 ▲ | 1.63 | 12,100 | 12,400 | 12,050 | 736,111 | 9,017,359,750 |
| 19/11/2020 | 12,100 | 0.00 ■■ | 0.00 | 12,050 | 12,550 | 12,000 | 1,130,185 | 13,675,238,500 |
| 18/11/2020 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,300 | 17,441,730 | 210,172,846,500 |
| 17/11/2020 | 11,300 | 0.40 ▲ | 3.54 | 10,900 | 11,300 | 10,850 | 681,470 | 7,700,611,000 |
| 16/11/2020 | 10,900 | -0.30 ▼ | -2.75 | 11,150 | 11,250 | 10,900 | 520,544 | 5,673,929,600 |
| 13/11/2020 | 11,150 | 0.00 ■■ | 0.00 | 11,150 | 11,300 | 11,100 | 443,673 | 4,946,953,950 |
| 12/11/2020 | 11,150 | 0.40 ▲ | 3.59 | 10,800 | 11,200 | 10,850 | 754,981 | 8,418,038,150 |
| 11/11/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,750 | 10,900 | 10,700 | 297,679 | 3,214,933,200 |
| 10/11/2020 | 10,750 | -0.10 ▼ | -0.93 | 10,800 | 11,050 | 10,750 | 406,133 | 4,365,929,750 |
| 09/11/2020 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 10,900 | 10,600 | 382,660 | 4,132,728,000 |
| 06/11/2020 | 10,500 | 0.30 ▲ | 2.86 | 10,250 | 10,550 | 10,250 | 233,234 | 2,448,957,000 |
| 05/11/2020 | 10,250 | -0.30 ▼ | -2.93 | 10,550 | 10,700 | 10,250 | 296,639 | 3,040,549,750 |
| 04/11/2020 | 10,550 | 0.20 ▲ | 1.90 | 10,400 | 10,700 | 10,300 | 289,607 | 3,055,353,850 |
| 03/11/2020 | 10,400 | 0.30 ▲ | 2.88 | 10,150 | 10,450 | 10,150 | 275,301 | 2,863,130,400 |
| 02/11/2020 | 10,150 | 0.10 ▲ | 0.99 | 10,050 | 10,200 | 10,000 | 180,667 | 1,833,770,050 |
| 30/10/2020 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,200 | 9,990 | 159,094 | 1,598,894,700 |
| 29/10/2020 | 10,050 | 0.10 ▲ | 1.00 | 9,990 | 10,200 | 9,860 | 384,586 | 3,865,089,300 |
| 28/10/2020 | 9,990 | -0.30 ▼ | -3.00 | 10,300 | 10,300 | 9,990 | 562,198 | 5,616,358,020 |
| 27/10/2020 | 10,300 | -0.40 ▼ | -3.88 | 10,700 | 10,750 | 10,250 | 609,693 | 6,279,837,900 |
| 26/10/2020 | 10,700 | -0.20 ▼ | -1.87 | 10,900 | 11,050 | 10,700 | 440,871 | 4,717,319,700 |
| 25/10/2020 | 10,900 | -0.20 ▼ | -1.83 | 11,050 | 11,250 | 10,900 | 454,259 | 4,951,423,100 |
| 23/10/2020 | 10,900 | -0.20 ▼ | -1.83 | 11,050 | 11,250 | 10,900 | 454,259 | 4,951,423,100 |
| 22/10/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,150 | 10,850 | 295,534 | 3,265,650,700 |
| 21/10/2020 | 11,050 | -0.30 ▼ | -2.71 | 11,300 | 11,400 | 11,050 | 393,716 | 4,350,561,800 |
| 20/10/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,150 | 439,737 | 4,969,028,100 |
| 19/10/2020 | 11,400 | 0.40 ▲ | 3.51 | 11,000 | 11,450 | 11,050 | 809,586 | 9,229,280,400 |
| 18/10/2020 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,150 | 10,800 | 521,605 | 5,737,655,000 |
| 16/10/2020 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,150 | 10,800 | 521,605 | 5,737,655,000 |
| 15/10/2020 | 10,800 | 0.05 ▲ | 0.46 | 10,750 | 11,150 | 10,700 | 5,890,720 | 63,619,776,000 |
| 14/10/2020 | 10,750 | -0.10 ▼ | -0.93 | 10,800 | 10,900 | 10,750 | 368,987 | 3,966,610,250 |
| 13/10/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,950 | 10,650 | 437,927 | 4,729,611,600 |
| 12/10/2020 | 10,800 | -0.50 ▼ | -4.63 | 11,300 | 11,450 | 10,800 | 706,787 | 7,633,299,600 |
| 11/10/2020 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,300 | 11,000 | 406,099 | 4,588,918,700 |
| 09/10/2020 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,300 | 11,000 | 406,099 | 4,588,918,700 |
| 08/10/2020 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,450 | 11,050 | 704,720 | 7,822,392,000 |
| 07/10/2020 | 11,300 | -0.40 ▼ | -3.54 | 11,700 | 11,700 | 11,300 | 759,774 | 8,585,446,200 |
| 06/10/2020 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 12,000 | 11,550 | 818,992 | 9,582,206,400 |
| 05/10/2020 | 11,500 | 0.40 ▲ | 3.48 | 11,050 | 11,650 | 11,050 | 880,808 | 10,129,292,000 |
| 04/10/2020 | 11,050 | 0.20 ▲ | 1.81 | 10,900 | 11,500 | 10,750 | 1,334,099 | 14,741,793,950 |
| 02/10/2020 | 11,050 | 0.20 ▲ | 1.81 | 10,900 | 11,500 | 10,750 | 1,334,099 | 14,741,793,950 |
| 01/10/2020 | 10,900 | 0.10 ▲ | 0.92 | 10,850 | 11,100 | 10,850 | 445,631 | 4,857,377,900 |
| 30/09/2020 | 10,850 | 0.20 ▲ | 1.84 | 10,650 | 10,900 | 10,500 | 455,463 | 4,941,773,550 |
| 29/09/2020 | 10,650 | -0.50 ▼ | -4.69 | 11,200 | 11,400 | 10,650 | 664,434 | 7,076,222,100 |
| 28/09/2020 | 11,200 | 0.30 ▲ | 2.68 | 10,950 | 11,250 | 11,000 | 681,385 | 7,631,512,000 |
| 25/09/2020 | 10,950 | -0.20 ▼ | -1.83 | 11,100 | 11,200 | 10,800 | 647,162 | 7,086,423,900 |
| 24/09/2020 | 11,100 | -0.10 ▼ | -0.90 | 11,150 | 11,350 | 10,950 | 841,935 | 9,345,478,500 |
| 23/09/2020 | 11,150 | 0.70 ▲ | 6.28 | 10,450 | 11,150 | 10,750 | 1,406,568 | 15,683,233,200 |
| 22/09/2020 | 10,450 | 0.00 ■■ | 0.00 | 10,450 | 10,600 | 10,350 | 492,680 | 5,148,506,000 |
| 21/09/2020 | 10,450 | 0.00 ■■ | 0.00 | 10,450 | 10,750 | 10,350 | 869,440 | 9,085,648,000 |
| 18/09/2020 | 10,450 | -0.10 ▼ | -0.96 | 10,500 | 10,600 | 10,350 | 338,473 | 3,537,042,850 |
| 17/09/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,800 | 10,300 | 667,237 | 7,005,988,500 |
| 16/09/2020 | 10,600 | 0.50 ▲ | 4.72 | 10,100 | 10,600 | 10,050 | 861,911 | 9,136,256,600 |
| 15/09/2020 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,400 | 10,100 | 438,136 | 4,425,173,600 |
| 14/09/2020 | 10,200 | 0.30 ▲ | 2.94 | 9,860 | 10,200 | 9,890 | 701,813 | 7,158,492,600 |
| 11/09/2020 | 9,860 | 0.00 ■■ | 0.00 | 9,820 | 9,910 | 9,820 | 158,750 | 1,565,275,000 |
| 10/09/2020 | 9,820 | 0.00 ■■ | 0.00 | 9,850 | 9,950 | 9,820 | 238,000 | 2,337,160,000 |
| 09/09/2020 | 9,850 | 0.08 ▲ | 0.81 | 9,770 | 9,860 | 9,610 | 2,359,060 | 23,236,741,000 |
| 08/09/2020 | 9,770 | 0.00 ■■ | 0.00 | 9,720 | 9,800 | 9,680 | 304,508 | 2,975,043,160 |
| 07/09/2020 | 9,720 | -0.30 ▼ | -3.09 | 9,980 | 10,050 | 9,710 | 562,716 | 5,469,599,520 |
| 04/09/2020 | 9,980 | -0.10 ▼ | -1.00 | 10,050 | 10,050 | 9,910 | 328,075 | 3,274,188,500 |
| 03/09/2020 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,200 | 10,000 | 302,650 | 3,041,632,500 |
| 02/09/2020 | 10,050 | 0.10 ▲ | 1.00 | 9,970 | 10,150 | 9,970 | 254,167 | 2,554,378,350 |
| 01/09/2020 | 10,050 | 0.10 ▲ | 1.00 | 9,970 | 10,150 | 9,970 | 254,167 | 2,554,378,350 |
| 31/08/2020 | 9,970 | -0.10 ▼ | -1.00 | 10,050 | 10,150 | 9,890 | 461,610 | 4,602,251,700 |
| 28/08/2020 | 10,050 | -0.10 ▼ | -1.00 | 10,200 | 10,300 | 10,050 | 542,334 | 5,450,456,700 |
| 27/08/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,250 | 10,100 | 250,843 | 2,558,598,600 |
| 26/08/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,100 | 10,400 | 10,050 | 425,030 | 4,292,803,000 |
| 25/08/2020 | 10,100 | 0.30 ▲ | 2.97 | 9,780 | 10,450 | 9,720 | 874,105 | 8,828,460,500 |
| 24/08/2020 | 9,780 | 0.20 ▲ | 2.04 | 9,590 | 9,780 | 9,660 | 352,765 | 3,450,041,700 |
| 21/08/2020 | 9,590 | 0.10 ▲ | 1.04 | 9,530 | 9,650 | 9,500 | 278,271 | 2,668,618,890 |
| 20/08/2020 | 9,530 | -0.20 ▼ | -2.10 | 9,690 | 9,700 | 9,500 | 314,250 | 2,994,802,500 |
| 19/08/2020 | 9,690 | -0.10 ▼ | -1.03 | 9,760 | 9,850 | 9,650 | 390,539 | 3,784,322,910 |
| 18/08/2020 | 9,760 | 0.10 ▲ | 1.02 | 9,700 | 9,970 | 9,710 | 456,381 | 4,454,278,560 |
| 17/08/2020 | 9,700 | 0.30 ▲ | 3.09 | 9,400 | 9,730 | 9,390 | 462,482 | 4,486,075,400 |
| 14/08/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,390 | 9,590 | 9,380 | 462,386 | 4,346,428,400 |
| 13/08/2020 | 9,390 | 0.00 ■■ | 0.00 | 9,400 | 9,550 | 9,380 | 374,246 | 3,514,169,940 |
| 12/08/2020 | 9,400 | 0.00 ■■ | 0.00 | 9,450 | 9,530 | 9,320 | 320,862 | 3,016,102,800 |
| 11/08/2020 | 9,450 | 0.00 ■■ | 0.00 | 9,410 | 9,550 | 9,380 | 221,634 | 2,094,441,300 |
| 10/08/2020 | 9,410 | 0.30 ▲ | 3.19 | 9,140 | 9,590 | 9,200 | 474,818 | 4,468,037,380 |
| 07/08/2020 | 9,140 | 0.00 ■■ | 0.00 | 9,190 | 9,350 | 9,090 | 396,972 | 3,628,324,080 |
| 06/08/2020 | 9,190 | -0.10 ▼ | -1.09 | 9,290 | 9,350 | 9,100 | 333,288 | 3,062,916,720 |
| 05/08/2020 | 9,290 | 0.20 ▲ | 2.15 | 9,120 | 9,400 | 9,010 | 403,111 | 3,744,901,190 |
| 04/08/2020 | 9,120 | 0.40 ▲ | 4.39 | 8,720 | 9,230 | 8,900 | 423,687 | 3,864,025,440 |
| 03/08/2020 | 8,720 | 0.40 ▲ | 4.59 | 8,300 | 8,790 | 8,200 | 350,203 | 3,053,770,160 |
| 31/07/2020 | 8,300 | -0.40 ▼ | -4.82 | 8,710 | 8,550 | 8,300 | 422,045 | 3,502,973,500 |
| 30/07/2020 | 8,710 | 0.00 ■■ | 0.00 | 8,700 | 8,900 | 8,650 | 178,796 | 1,557,313,160 |
| 29/07/2020 | 8,700 | -0.50 ▼ | -5.75 | 9,210 | 9,000 | 8,570 | 669,884 | 5,827,990,800 |
| 28/07/2020 | 9,210 | 0.30 ▲ | 3.26 | 8,910 | 9,370 | 8,350 | 689,046 | 6,346,113,660 |
| 27/07/2020 | 8,910 | -0.70 ▼ | -7.86 | 9,580 | 9,300 | 8,910 | 422,941 | 3,768,404,310 |
| 26/07/2020 | 9,580 | -0.70 ▼ | -7.31 | 10,300 | 10,250 | 9,580 | 826,505 | 7,917,917,900 |
| 24/07/2020 | 9,580 | -0.70 ▼ | -7.31 | 10,300 | 10,250 | 9,580 | 826,505 | 7,917,917,900 |
| 23/07/2020 | 10,300 | -0.10 ▼ | -0.97 | 10,450 | 10,500 | 10,100 | 269,447 | 2,775,304,100 |
| 22/07/2020 | 10,450 | -0.20 ▼ | -1.91 | 10,600 | 10,700 | 10,400 | 163,965 | 1,713,434,250 |
| 21/07/2020 | 10,600 | 0.20 ▲ | 1.89 | 10,450 | 10,700 | 10,400 | 226,806 | 2,404,143,600 |
| 20/07/2020 | 10,450 | -0.50 ▼ | -4.78 | 10,900 | 11,000 | 10,400 | 618,963 | 6,468,163,350 |
| 19/07/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,950 | 11,050 | 10,850 | 208,469 | 2,272,312,100 |
| 17/07/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,950 | 11,050 | 10,850 | 208,469 | 2,272,312,100 |
| 16/07/2020 | 10,950 | -0.20 ▼ | -1.83 | 11,100 | 11,250 | 10,900 | 275,385 | 3,015,465,750 |
| 15/07/2020 | 11,100 | 0.40 ▲ | 3.60 | 10,750 | 11,300 | 10,900 | 655,608 | 7,277,248,800 |
| 14/07/2020 | 10,750 | 0.40 ▲ | 3.72 | 10,400 | 10,750 | 10,400 | 283,114 | 3,043,475,500 |
| 13/07/2020 | 10,400 | -0.30 ▼ | -2.88 | 10,650 | 10,800 | 10,400 | 235,501 | 2,449,210,400 |
| 12/07/2020 | 10,650 | -0.20 ▼ | -1.88 | 10,800 | 10,800 | 10,600 | 246,683 | 2,627,173,950 |
| 10/07/2020 | 10,650 | -0.20 ▼ | -1.88 | 10,800 | 10,800 | 10,600 | 246,683 | 2,627,173,950 |
| 09/07/2020 | 10,800 | 0.20 ▲ | 1.85 | 10,600 | 10,900 | 10,650 | 252,092 | 2,722,593,600 |
| 08/07/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,650 | 10,800 | 10,550 | 202,514 | 2,146,648,400 |
| 07/07/2020 | 10,650 | -0.10 ▼ | -0.94 | 10,750 | 11,050 | 10,650 | 494,811 | 5,269,737,150 |
| 06/07/2020 | 10,750 | 0.30 ▲ | 2.79 | 10,500 | 10,950 | 10,500 | 281,025 | 3,021,018,750 |
| 05/07/2020 | 10,500 | -0.30 ▼ | -2.86 | 10,750 | 10,900 | 10,500 | 311,535 | 3,271,117,500 |
| 03/07/2020 | 10,500 | -0.30 ▼ | -2.86 | 10,750 | 10,900 | 10,500 | 311,535 | 3,271,117,500 |
| 02/07/2020 | 10,750 | 0.40 ▲ | 3.72 | 10,350 | 11,050 | 10,600 | 587,459 | 6,315,184,250 |
| 01/07/2020 | 10,350 | 0.70 ▲ | 6.76 | 9,700 | 10,350 | 9,650 | 345,684 | 3,577,829,400 |
| 30/06/2020 | 9,700 | -0.30 ▼ | -3.09 | 10,000 | 10,450 | 9,400 | 510,330 | 4,950,201,000 |
| 29/06/2020 | 10,000 | -0.70 ▼ | -7.00 | 10,700 | 10,550 | 9,960 | 767,739 | 7,677,390,000 |
| 28/06/2020 | 10,700 | -0.45 ▼ | -4.21 | 11,150 | 11,450 | 10,400 | 9,434,350 | 100,947,545,000 |
| 26/06/2020 | 10,700 | -0.45 ▼ | -4.21 | 11,150 | 11,450 | 10,400 | 9,434,350 | 100,947,545,000 |
| 25/06/2020 | 11,150 | -0.30 ▼ | -2.69 | 11,400 | 11,500 | 10,800 | 709,598 | 7,912,017,700 |
| 24/06/2020 | 11,400 | -0.90 ▼ | -7.89 | 12,250 | 12,450 | 11,400 | 880,187 | 10,034,131,800 |
| 23/06/2020 | 12,250 | 0.20 ▲ | 1.63 | 12,100 | 12,650 | 11,850 | 862,610 | 10,566,972,500 |
| 22/06/2020 | 12,100 | 0.20 ▲ | 1.65 | 11,950 | 12,500 | 11,850 | 803,019 | 9,716,529,900 |
| 19/06/2020 | 11,950 | 0.40 ▲ | 3.35 | 11,500 | 12,150 | 11,500 | 642,568 | 7,678,687,600 |
| 18/06/2020 | 11,500 | -0.30 ▼ | -2.61 | 11,750 | 11,750 | 11,250 | 362,811 | 4,172,326,500 |
| 17/06/2020 | 11,750 | 0.05 ▲ | 0.43 | 11,700 | 12,250 | 11,300 | 7,321,080 | 86,022,690,000 |
| 16/06/2020 | 11,700 | -0.60 ▼ | -5.13 | 12,300 | 12,750 | 11,500 | 940,616 | 11,005,207,200 |
| 15/06/2020 | 12,300 | 0.40 ▲ | 3.25 | 11,950 | 12,750 | 11,700 | 1,283,966 | 15,792,781,800 |
| 14/06/2020 | 11,950 | 0.80 ▲ | 6.69 | 11,200 | 11,950 | 10,850 | 1,270,814 | 15,186,227,300 |
| 12/06/2020 | 11,950 | 0.80 ▲ | 6.69 | 11,200 | 11,950 | 10,850 | 1,270,814 | 15,186,227,300 |
| 11/06/2020 | 11,200 | -0.50 ▼ | -4.46 | 11,650 | 12,450 | 11,200 | 1,963,274 | 21,988,668,800 |
| 10/06/2020 | 11,650 | 0.80 ▲ | 6.87 | 10,900 | 11,650 | 10,900 | 950,935 | 11,078,392,750 |
| 09/06/2020 | 10,900 | 0.70 ▲ | 6.42 | 10,200 | 10,900 | 10,100 | 995,017 | 10,845,685,300 |
| 08/06/2020 | 10,200 | 0.60 ▲ | 5.88 | 9,630 | 10,300 | 9,860 | 1,425,610 | 14,541,222,000 |
| 06/06/2020 | 9,630 | 0.60 ▲ | 6.23 | 9,000 | 9,630 | 9,050 | 1,277,462 | 12,301,959,060 |
| 05/06/2020 | 9,630 | 0.60 ▲ | 6.23 | 9,000 | 9,630 | 9,050 | 1,277,462 | 12,301,959,060 |
| 04/06/2020 | 9,000 | 0.20 ▲ | 2.22 | 8,760 | 9,190 | 8,810 | 465,934 | 4,193,406,000 |
| 03/06/2020 | 8,760 | 0.10 ▲ | 1.14 | 8,680 | 8,830 | 8,660 | 281,512 | 2,466,045,120 |
| 02/06/2020 | 8,680 | -0.20 ▼ | -2.30 | 8,840 | 8,940 | 8,670 | 406,155 | 3,525,425,400 |
| 01/06/2020 | 8,840 | 0.00 ■■ | 0.00 | 8,870 | 8,970 | 8,780 | 468,748 | 4,143,732,320 |
| 31/05/2020 | 8,870 | -0.20 ▼ | -2.25 | 9,060 | 9,060 | 8,870 | 386,048 | 3,424,245,760 |
| 29/05/2020 | 8,870 | -0.20 ▼ | -2.25 | 9,060 | 9,060 | 8,870 | 386,048 | 3,424,245,760 |
| 28/05/2020 | 9,060 | 0.00 ■■ | 0.00 | 9,040 | 9,240 | 9,040 | 379,150 | 3,435,099,000 |
| 27/05/2020 | 9,040 | 0.00 ■■ | 0.00 | 9,030 | 9,500 | 8,960 | 659,370 | 5,960,704,800 |
| 26/05/2020 | 9,030 | 0.10 ▲ | 1.11 | 8,890 | 9,190 | 8,890 | 349,430 | 3,155,352,900 |
| 25/05/2020 | 8,890 | 0.10 ▲ | 1.12 | 8,820 | 8,970 | 8,820 | 227,882 | 2,025,870,980 |
| 24/05/2020 | 8,820 | 0.10 ▲ | 1.13 | 8,740 | 9,120 | 8,750 | 479,810 | 4,231,924,200 |
| 22/05/2020 | 8,820 | 0.10 ▲ | 1.13 | 8,740 | 9,120 | 8,750 | 479,810 | 4,231,924,200 |
| 21/05/2020 | 8,740 | 0.00 ■■ | 0.00 | 8,750 | 8,840 | 8,740 | 244,794 | 2,139,499,560 |
| 20/05/2020 | 8,750 | 0.10 ▲ | 1.14 | 8,700 | 8,800 | 8,650 | 198,513 | 1,736,988,750 |
| 19/05/2020 | 8,700 | 0.10 ▲ | 1.15 | 8,630 | 8,900 | 8,630 | 470,677 | 4,094,889,900 |
| 18/05/2020 | 8,630 | 0.10 ▲ | 1.16 | 8,510 | 8,680 | 8,280 | 351,823 | 3,036,232,490 |
| 17/05/2020 | 8,510 | -0.30 ▼ | -3.53 | 8,850 | 8,980 | 8,480 | 528,128 | 4,494,369,280 |
| 15/05/2020 | 8,510 | -0.30 ▼ | -3.53 | 8,850 | 8,980 | 8,480 | 528,128 | 4,494,369,280 |
| 14/05/2020 | 8,850 | 0.20 ▲ | 2.26 | 8,620 | 9,180 | 8,710 | 654,468 | 5,792,041,800 |
| 13/05/2020 | 8,620 | 0.60 ▲ | 6.96 | 8,060 | 8,620 | 7,900 | 680,612 | 5,866,875,440 |
| 12/05/2020 | 8,060 | 0.20 ▲ | 2.48 | 7,850 | 8,130 | 7,750 | 410,003 | 3,304,624,180 |
| 11/05/2020 | 7,850 | 0.10 ▲ | 1.27 | 7,700 | 7,960 | 7,690 | 323,224 | 2,537,308,400 |
| 10/05/2020 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,850 | 7,690 | 320,404 | 2,467,110,800 |
| 08/05/2020 | 7,700 | -0.10 ▼ | -1.30 | 7,800 | 7,850 | 7,690 | 320,404 | 2,467,110,800 |
| 07/05/2020 | 7,800 | 0.30 ▲ | 3.85 | 7,470 | 7,840 | 7,490 | 301,414 | 2,351,029,200 |
| 06/05/2020 | 7,470 | 0.00 ■■ | 0.00 | 7,440 | 7,590 | 7,380 | 229,546 | 1,714,708,620 |
| 05/05/2020 | 7,440 | 0.00 ■■ | 0.00 | 7,440 | 7,440 | 7,080 | 202,728 | 1,508,296,320 |
| 04/05/2020 | 7,440 | -0.60 ▼ | -8.06 | 8,000 | 7,700 | 7,440 | 540,187 | 4,018,991,280 |
| 01/05/2020 | 8,000 | -0.20 ▼ | -2.50 | 8,150 | 8,340 | 8,000 | 220,233 | 1,761,864,000 |
| 30/04/2020 | 8,000 | -0.20 ▼ | -2.50 | 8,150 | 8,340 | 8,000 | 220,233 | 1,761,864,000 |
| 29/04/2020 | 8,000 | -0.20 ▼ | -2.50 | 8,150 | 8,340 | 8,000 | 220,233 | 1,761,864,000 |
| 28/04/2020 | 8,150 | 0.20 ▲ | 2.45 | 7,950 | 8,190 | 7,840 | 482,764 | 3,934,526,600 |
| 27/04/2020 | 7,950 | 0.40 ▲ | 5.03 | 7,600 | 8,030 | 7,620 | 444,275 | 3,531,986,250 |
| 26/04/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,590 | 7,650 | 7,460 | 129,963 | 987,718,800 |
| 24/04/2020 | 7,600 | 0.00 ■■ | 0.00 | 7,590 | 7,650 | 7,460 | 129,963 | 987,718,800 |
| 23/04/2020 | 7,590 | 0.00 ■■ | 0.00 | 7,600 | 7,850 | 7,580 | 221,713 | 1,682,801,670 |
| 22/04/2020 | 7,600 | 0.20 ▲ | 2.63 | 7,360 | 7,650 | 7,200 | 258,454 | 1,964,250,400 |
| 21/04/2020 | 7,360 | -0.60 ▼ | -8.15 | 7,910 | 7,850 | 7,360 | 485,840 | 3,575,782,400 |
| 20/04/2020 | 7,910 | -0.10 ▼ | -1.26 | 7,990 | 8,090 | 7,810 | 554,932 | 4,389,512,120 |
| 19/04/2020 | 7,990 | 0.10 ▲ | 1.25 | 7,850 | 8,070 | 7,900 | 361,982 | 2,892,236,180 |
| 17/04/2020 | 7,990 | 0.10 ▲ | 1.25 | 7,850 | 8,070 | 7,900 | 361,982 | 2,892,236,180 |
| 16/04/2020 | 7,850 | 0.10 ▲ | 1.27 | 7,750 | 8,100 | 7,600 | 441,108 | 3,462,697,800 |
| 15/04/2020 | 7,750 | 0.50 ▲ | 6.45 | 7,250 | 7,750 | 7,260 | 630,435 | 4,885,871,250 |
| 14/04/2020 | 7,250 | 0.00 ■■ | 0.00 | 7,250 | 7,350 | 7,060 | 289,810 | 2,101,122,500 |
| 13/04/2020 | 7,250 | 0.20 ▲ | 2.76 | 7,050 | 7,310 | 7,050 | 344,218 | 2,495,580,500 |
| 12/04/2020 | 7,050 | -0.10 ▼ | -1.42 | 7,180 | 7,250 | 7,000 | 236,654 | 1,668,410,700 |
| 10/04/2020 | 7,050 | -0.10 ▼ | -1.42 | 7,180 | 7,250 | 7,000 | 236,654 | 1,668,410,700 |
| 09/04/2020 | 7,180 | 0.00 ■■ | 0.00 | 7,200 | 7,420 | 7,130 | 315,454 | 2,264,959,720 |
| 08/04/2020 | 7,200 | 0.00 ■■ | 0.00 | 7,190 | 7,360 | 6,870 | 326,882 | 2,353,550,400 |
| 07/04/2020 | 7,190 | -0.10 ▼ | -1.39 | 7,310 | 7,400 | 7,130 | 321,400 | 2,310,866,000 |
| 06/04/2020 | 7,310 | 0.50 ▲ | 6.84 | 6,840 | 7,310 | 7,100 | 466,939 | 3,413,324,090 |
| 03/04/2020 | 6,840 | 0.40 ▲ | 5.85 | 6,400 | 6,840 | 6,450 | 360,042 | 2,462,687,280 |
| 02/04/2020 | 6,400 | 0.40 ▲ | 6.25 | 6,020 | 6,440 | 5,930 | 391,030 | 2,502,592,000 |
| 01/04/2020 | 6,400 | 0.40 ▲ | 6.25 | 6,020 | 6,440 | 5,930 | 391,030 | 2,502,592,000 |
| 31/03/2020 | 6,020 | -0.20 ▼ | -3.32 | 6,180 | 6,440 | 5,810 | 640,905 | 3,858,248,100 |
| 30/03/2020 | 6,180 | -0.50 ▼ | -8.09 | 6,630 | 6,500 | 6,170 | 465,734 | 2,878,236,120 |
| 29/03/2020 | 6,630 | -0.40 ▼ | -6.03 | 7,020 | 7,110 | 6,630 | 216,055 | 1,432,444,650 |
| 27/03/2020 | 6,630 | -0.40 ▼ | -6.03 | 7,020 | 7,110 | 6,630 | 216,055 | 1,432,444,650 |
| 26/03/2020 | 7,020 | -0.30 ▼ | -4.27 | 7,340 | 7,300 | 7,020 | 199,572 | 1,400,995,440 |
| 25/03/2020 | 7,340 | 0.40 ▲ | 5.45 | 6,960 | 7,350 | 7,130 | 243,202 | 1,785,102,680 |
| 24/03/2020 | 6,960 | -0.40 ▼ | -5.75 | 7,340 | 7,340 | 6,900 | 238,958 | 1,663,147,680 |
| 23/03/2020 | 7,340 | -0.60 ▼ | -8.17 | 7,890 | 7,700 | 7,340 | 178,323 | 1,308,890,820 |
| 22/03/2020 | 7,890 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,800 | 138,893 | 1,095,865,770 |
| 20/03/2020 | 7,890 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,800 | 138,893 | 1,095,865,770 |
| 19/03/2020 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,550 | 307,863 | 2,462,904,000 |
| 18/03/2020 | 7,900 | 0.00 ■■ | 0.00 | 7,890 | 8,060 | 7,880 | 216,814 | 1,712,830,600 |
| 17/03/2020 | 7,890 | 0.00 ■■ | 0.00 | 7,890 | 7,890 | 7,600 | 217,607 | 1,716,919,230 |
| 16/03/2020 | 7,890 | -0.21 ▼ | -2.66 | 8,100 | 8,260 | 7,850 | 1,860,160 | 14,676,662,400 |
| 14/03/2020 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,490 | 7,910 | 4,926,220 | 39,902,382,000 |
| 13/03/2020 | 8,100 | -0.40 ▼ | -4.94 | 8,500 | 8,490 | 7,910 | 4,926,220 | 39,902,382,000 |
| 12/03/2020 | 8,500 | -0.63 ▼ | -7.41 | 9,130 | 8,700 | 8,500 | 3,432,430 | 29,175,655,000 |
| 11/03/2020 | 9,130 | -0.67 ▼ | -7.34 | 9,800 | 10,050 | 9,130 | 3,292,690 | 30,062,259,700 |
| 10/03/2020 | 9,800 | -0.10 ▼ | -1.02 | 9,910 | 10,050 | 9,580 | 288,825 | 2,830,485,000 |
| 09/03/2020 | 9,910 | -0.70 ▼ | -7.06 | 10,650 | 10,150 | 9,910 | 470,686 | 4,664,498,260 |
| 07/03/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,700 | 10,750 | 10,450 | 138,993 | 1,480,275,450 |
| 06/03/2020 | 10,650 | 0.00 ■■ | 0.00 | 10,700 | 10,750 | 10,450 | 138,993 | 1,480,275,450 |
| 05/03/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,750 | 11,100 | 10,700 | 399,794 | 4,277,795,800 |
| 04/03/2020 | 10,750 | 0.40 ▲ | 3.72 | 10,350 | 10,850 | 10,200 | 423,296 | 4,550,432,000 |
| 03/03/2020 | 10,350 | 0.20 ▲ | 1.93 | 10,150 | 10,450 | 10,200 | 213,262 | 2,207,261,700 |
| 02/03/2020 | 10,150 | -0.10 ▼ | -0.99 | 10,250 | 10,200 | 10,000 | 172,189 | 1,747,718,350 |
| 28/02/2020 | 10,250 | -0.20 ▼ | -1.95 | 10,450 | 10,250 | 9,980 | 302,766 | 3,103,351,500 |
| 27/02/2020 | 10,450 | 0.30 ▲ | 2.87 | 10,200 | 10,450 | 10,000 | 214,003 | 2,236,331,350 |
| 26/02/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,250 | 10,200 | 9,850 | 311,255 | 3,174,801,000 |
| 25/02/2020 | 10,250 | -0.30 ▼ | -2.93 | 10,500 | 10,300 | 9,900 | 411,595 | 4,218,848,750 |
| 24/02/2020 | 10,500 | -0.80 ▼ | -7.62 | 11,250 | 10,950 | 10,500 | 448,350 | 4,707,675,000 |
| 21/02/2020 | 11,250 | -0.20 ▼ | -1.78 | 11,450 | 11,500 | 11,200 | 179,069 | 2,014,526,250 |
| 20/02/2020 | 11,450 | 0.40 ▲ | 3.49 | 11,000 | 11,550 | 11,000 | 429,128 | 4,913,515,600 |
| 19/02/2020 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,200 | 10,850 | 139,452 | 1,533,972,000 |
| 18/02/2020 | 11,200 | 0.20 ▲ | 1.79 | 11,000 | 11,300 | 11,000 | 195,756 | 2,192,467,200 |
| 17/02/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,050 | 11,200 | 11,000 | 116,883 | 1,285,713,000 |
| 15/02/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,200 | 10,900 | 287,058 | 3,171,990,900 |
| 14/02/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,050 | 11,200 | 10,900 | 287,058 | 3,171,990,900 |
| 13/02/2020 | 11,050 | -0.10 ▼ | -0.90 | 11,150 | 11,200 | 10,900 | 179,759 | 1,986,336,950 |
| 12/02/2020 | 11,150 | 0.30 ▲ | 2.69 | 10,850 | 11,350 | 10,800 | 433,848 | 4,837,405,200 |
| 11/02/2020 | 10,850 | -0.10 ▼ | -0.92 | 10,950 | 11,200 | 10,850 | 136,495 | 1,480,970,750 |
| 10/02/2020 | 10,950 | 0.30 ▲ | 2.74 | 10,650 | 11,200 | 10,400 | 322,559 | 3,532,021,050 |
| 09/02/2020 | 10,650 | 0.10 ▲ | 0.94 | 10,550 | 10,900 | 10,500 | 207,308 | 2,207,830,200 |
| 07/02/2020 | 10,650 | 0.10 ▲ | 0.94 | 10,550 | 10,900 | 10,500 | 207,308 | 2,207,830,200 |
| 06/02/2020 | 10,550 | 0.20 ▲ | 1.90 | 10,400 | 10,650 | 10,300 | 193,449 | 2,040,886,950 |
| 05/02/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,150 | 169,029 | 1,757,901,600 |
| 04/02/2020 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,550 | 9,990 | 221,585 | 2,304,484,000 |
| 03/02/2020 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 10,700 | 9,680 | 371,858 | 3,978,880,600 |
| 02/02/2020 | 10,400 | -0.50 ▼ | -4.81 | 10,900 | 10,900 | 10,400 | 287,429 | 2,989,261,600 |
| 31/01/2020 | 10,400 | -0.50 ▼ | -4.81 | 10,900 | 10,900 | 10,400 | 287,429 | 2,989,261,600 |
| 30/01/2020 | 10,900 | -0.80 ▼ | -7.34 | 11,700 | 11,500 | 10,900 | 356,849 | 3,889,654,100 |
| 29/01/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 162,647 | 1,902,969,900 |
| 28/01/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 162,647 | 1,902,969,900 |
| 27/01/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 162,647 | 1,902,969,900 |
| 26/01/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 162,647 | 1,902,969,900 |
| 24/01/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 162,647 | 1,902,969,900 |
| 23/01/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 162,647 | 1,902,969,900 |
| 22/01/2020 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,850 | 11,500 | 162,647 | 1,902,969,900 |
| 21/01/2020 | 11,700 | 0.35 ▲ | 2.99 | 11,350 | 11,800 | 11,250 | 2,294,630 | 26,847,171,000 |
| 20/01/2020 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,500 | 11,300 | 894,180 | 10,148,943,000 |
| 17/01/2020 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,550 | 11,200 | 2,228,380 | 25,403,532,000 |
| 16/01/2020 | 11,200 | -0.25 ▼ | -2.23 | 11,450 | 11,500 | 11,200 | 1,298,130 | 14,539,056,000 |
| 15/01/2020 | 11,450 | -0.05 ▼ | -0.44 | 11,500 | 11,550 | 11,300 | 1,591,960 | 18,227,942,000 |
| 14/01/2020 | 11,550 | 0.15 ▲ | 1.30 | 11,400 | 11,600 | 11,450 | 484,340 | 5,594,127,000 |
| 13/01/2020 | 11,400 | -0.30 ▼ | -2.63 | 11,650 | 11,700 | 11,400 | 168,176 | 1,917,206,400 |
| 10/01/2020 | 11,650 | 0.30 ▲ | 2.58 | 11,350 | 11,800 | 11,200 | 459,117 | 5,348,713,050 |
| 09/01/2020 | 11,350 | 0.40 ▲ | 3.52 | 10,950 | 11,450 | 11,000 | 392,986 | 4,460,391,100 |
| 08/01/2020 | 10,950 | -0.40 ▼ | -3.65 | 11,350 | 11,200 | 10,850 | 219,236 | 2,400,634,200 |
| 07/01/2020 | 11,350 | 0.30 ▲ | 2.64 | 11,050 | 11,350 | 10,900 | 212,234 | 2,408,855,900 |
| 06/01/2020 | 11,050 | -0.30 ▼ | -2.71 | 11,350 | 11,200 | 10,900 | 123,474 | 1,364,387,700 |
| 03/01/2020 | 11,350 | -0.10 ▼ | -0.88 | 11,400 | 11,650 | 11,100 | 275,647 | 3,128,593,450 |
| 02/01/2020 | 11,400 | 0.70 ▲ | 6.14 | 10,700 | 11,400 | 10,700 | 433,157 | 4,937,989,800 |
| 31/12/2019 | 10,700 | -0.20 ▼ | -1.87 | 10,850 | 10,950 | 10,650 | 120,025 | 1,284,267,500 |
| 30/12/2019 | 10,850 | 0.20 ▲ | 1.84 | 10,700 | 11,100 | 10,700 | 177,065 | 1,921,155,250 |
| 28/12/2019 | 10,700 | -0.40 ▼ | -3.74 | 11,050 | 11,100 | 10,700 | 95,200 | 1,018,640,000 |
| 27/12/2019 | 10,700 | -0.40 ▼ | -3.74 | 11,050 | 11,100 | 10,700 | 95,200 | 1,018,640,000 |
| 26/12/2019 | 11,050 | 0.40 ▲ | 3.62 | 10,700 | 11,350 | 10,900 | 265,700 | 2,935,985,000 |
| 25/12/2019 | 10,700 | 0.70 ▲ | 6.54 | 10,000 | 10,700 | 10,000 | 222,415 | 2,379,840,500 |
| 24/12/2019 | 10,000 | -0.20 ▼ | -2.00 | 10,150 | 10,200 | 9,980 | 142,244 | 1,422,440,000 |
| 23/12/2019 | 10,150 | -0.40 ▼ | -3.94 | 10,500 | 10,550 | 10,150 | 88,964 | 902,984,600 |
| 21/12/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,650 | 10,450 | 593,470 | 6,231,435,000 |
| 20/12/2019 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,650 | 10,450 | 593,470 | 6,231,435,000 |
| 19/12/2019 | 10,600 | -0.20 ▼ | -1.89 | 10,800 | 10,850 | 10,300 | 166,014 | 1,759,748,400 |
| 18/12/2019 | 10,800 | -0.30 ▼ | -2.78 | 11,100 | 11,050 | 10,800 | 122,016 | 1,317,772,800 |
| 17/12/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,150 | 11,150 | 11,000 | 53,765 | 596,791,500 |
| 16/12/2019 | 11,150 | 0.10 ▲ | 0.90 | 11,100 | 11,200 | 11,050 | 105,806 | 1,179,736,900 |
| 14/12/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,300 | 11,050 | 93,314 | 1,035,785,400 |
| 13/12/2019 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,300 | 11,050 | 93,314 | 1,035,785,400 |
| 12/12/2019 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,150 | 11,000 | 56,791 | 624,701,000 |
| 11/12/2019 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,250 | 11,000 | 113,742 | 1,262,536,200 |
| 10/12/2019 | 11,200 | 0.00 ■■ | 0.00 | 11,150 | 11,200 | 10,950 | 90,891 | 1,017,979,200 |
| 09/12/2019 | 11,150 | 0.10 ▲ | 0.90 | 11,100 | 11,150 | 10,950 | 91,846 | 1,024,082,900 |
| 07/12/2019 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,350 | 10,950 | 113,321 | 1,257,863,100 |
| 06/12/2019 | 11,100 | -0.20 ▼ | -1.80 | 11,300 | 11,350 | 10,950 | 113,321 | 1,257,863,100 |
| 05/12/2019 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,450 | 11,200 | 72,098 | 814,707,400 |
| 04/12/2019 | 11,300 | 0.00 ■■ | 0.00 | 11,350 | 0 | 0 | 71,628 | 809,396,400 |
| 03/12/2019 | 11,350 | -0.20 ▼ | -1.76 | 11,500 | 11,500 | 11,300 | 69,031 | 783,501,850 |
| 02/12/2019 | 11,500 | 0.20 ▲ | 1.74 | 11,300 | 11,800 | 11,450 | 149,603 | 1,720,434,500 |
| 29/11/2019 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,350 | 11,000 | 230,284 | 2,602,209,200 |
| 28/11/2019 | 11,100 | -0.30 ▼ | -2.70 | 11,350 | 11,350 | 11,050 | 100,163 | 1,111,809,300 |
| 27/11/2019 | 11,350 | 0.20 ▲ | 1.76 | 11,150 | 11,400 | 11,050 | 131,990 | 1,498,086,500 |
| 26/11/2019 | 11,150 | 0.10 ▲ | 0.90 | 11,050 | 11,250 | 11,050 | 78,334 | 873,424,100 |
| 25/11/2019 | 11,050 | 0.20 ▲ | 1.81 | 10,850 | 11,100 | 10,850 | 117,933 | 1,303,159,650 |
| 23/11/2019 | 10,850 | -0.50 ▼ | -4.61 | 11,300 | 11,400 | 10,800 | 187,872 | 2,038,411,200 |
| 22/11/2019 | 10,850 | -0.50 ▼ | -4.61 | 11,300 | 11,400 | 10,800 | 187,872 | 2,038,411,200 |
| 21/11/2019 | 11,300 | -0.30 ▼ | -2.65 | 11,550 | 11,600 | 11,200 | 135,438 | 1,530,449,400 |
| 20/11/2019 | 11,550 | -0.30 ▼ | -2.60 | 11,850 | 11,900 | 11,550 | 97,846 | 1,130,121,300 |
| 19/11/2019 | 11,850 | 0.00 ■■ | 0.00 | 11,800 | 11,950 | 11,750 | 115,458 | 1,368,177,300 |
| 18/11/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,000 | 11,650 | 120,163 | 1,417,923,400 |
| 15/11/2019 | 11,800 | 0.00 ■■ | 0.00 | 11,850 | 11,900 | 11,700 | 152,938 | 1,804,668,400 |
| 14/11/2019 | 11,850 | -0.30 ▼ | -2.53 | 12,150 | 12,200 | 11,750 | 337,210 | 3,995,938,500 |
| 13/11/2019 | 12,150 | -0.20 ▼ | -1.65 | 12,300 | 12,400 | 12,150 | 148,860 | 1,808,649,000 |
| 12/11/2019 | 12,300 | -0.10 ▼ | -0.81 | 12,450 | 12,550 | 12,250 | 131,474 | 1,617,130,200 |
| 11/11/2019 | 12,450 | -0.10 ▼ | -0.80 | 12,550 | 12,600 | 12,450 | 114,848 | 1,429,857,600 |
| 09/11/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,600 | 12,650 | 12,500 | 68,781 | 863,201,550 |
| 08/11/2019 | 12,550 | 0.00 ■■ | 0.00 | 12,600 | 12,650 | 12,500 | 68,781 | 863,201,550 |
| 07/11/2019 | 12,600 | -0.20 ▼ | -1.59 | 12,750 | 12,750 | 12,550 | 102,254 | 1,288,400,400 |
| 06/11/2019 | 12,750 | 0.30 ▲ | 2.35 | 12,500 | 12,750 | 12,450 | 147,601 | 1,881,912,750 |
| 05/11/2019 | 12,500 | 0.10 ▲ | 0.80 | 12,400 | 12,650 | 12,300 | 196,234 | 2,452,925,000 |
| 04/11/2019 | 12,950 | -0.20 ▼ | -1.54 | 13,150 | 13,200 | 12,950 | 251,388 | 3,255,474,600 |
| 01/11/2019 | 12,950 | -0.20 ▼ | -1.54 | 13,150 | 13,200 | 12,950 | 251,388 | 3,255,474,600 |
| 31/10/2019 | 13,150 | -0.20 ▼ | -1.52 | 13,350 | 13,400 | 13,100 | 115,915 | 1,524,282,250 |
| 30/10/2019 | 13,350 | 0.20 ▲ | 1.50 | 13,150 | 13,350 | 13,150 | 92,874 | 1,239,867,900 |
| 29/10/2019 | 13,150 | -0.30 ▼ | -2.28 | 13,450 | 13,400 | 13,100 | 364,113 | 4,788,085,950 |
| 28/10/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,650 | 13,400 | 92,068 | 1,238,314,600 |
| 26/10/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,550 | 13,350 | 74,773 | 1,005,696,850 |
| 25/10/2019 | 13,450 | 0.00 ■■ | 0.00 | 13,450 | 13,550 | 13,350 | 74,773 | 1,005,696,850 |
| 24/10/2019 | 13,450 | 0.10 ▲ | 0.74 | 13,300 | 13,500 | 13,300 | 92,588 | 1,245,308,600 |
| 23/10/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,450 | 13,550 | 13,300 | 120,506 | 1,602,729,800 |
| 22/10/2019 | 13,450 | -0.10 ▼ | -0.74 | 13,500 | 13,600 | 13,400 | 123,229 | 1,657,430,050 |
| 21/10/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,800 | 13,500 | 121,883 | 1,645,420,500 |
| 18/10/2019 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,750 | 13,600 | 90,147 | 1,225,999,200 |
| 17/10/2019 | 13,700 | -0.10 ▼ | -0.73 | 13,750 | 13,800 | 13,700 | 74,359 | 1,018,718,300 |
| 16/10/2019 | 13,750 | -0.20 ▼ | -1.45 | 13,900 | 14,000 | 13,750 | 139,859 | 1,923,061,250 |
| 15/10/2019 | 13,900 | -0.20 ▼ | -1.44 | 14,050 | 14,200 | 13,900 | 102,533 | 1,425,208,700 |
| 14/10/2019 | 14,050 | 0.30 ▲ | 2.14 | 13,800 | 14,250 | 13,900 | 189,431 | 2,661,505,550 |
| 11/10/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,650 | 14,000 | 13,550 | 182,618 | 2,520,128,400 |
| 10/10/2019 | 13,650 | -0.20 ▼ | -1.47 | 13,800 | 13,950 | 13,550 | 218,365 | 2,980,682,250 |
| 09/10/2019 | 13,800 | -0.20 ▼ | -1.45 | 14,000 | 14,050 | 13,750 | 148,455 | 2,048,679,000 |
| 08/10/2019 | 14,000 | 0.20 ▲ | 1.43 | 13,800 | 14,050 | 13,750 | 168,995 | 2,365,930,000 |
| 07/10/2019 | 13,800 | -0.40 ▼ | -2.90 | 14,250 | 14,400 | 13,800 | 286,783 | 3,957,605,400 |
| 04/10/2019 | 14,250 | 0.00 ■■ | 0.00 | 14,250 | 14,500 | 14,250 | 240,394 | 3,425,614,500 |
| 03/10/2019 | 14,250 | -0.20 ▼ | -1.40 | 14,400 | 14,400 | 14,100 | 269,214 | 3,836,299,500 |
| 02/10/2019 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,750 | 14,400 | 233,093 | 3,356,539,200 |
| 01/10/2019 | 14,500 | -0.20 ▼ | -1.38 | 14,650 | 14,800 | 14,500 | 186,044 | 2,697,638,000 |
| 30/09/2019 | 14,650 | 0.30 ▲ | 2.05 | 14,400 | 14,800 | 14,400 | 472,655 | 6,924,395,750 |
| 27/09/2019 | 14,400 | -0.20 ▼ | -1.39 | 14,600 | 14,700 | 14,400 | 187,290 | 2,696,976,000 |
| 26/09/2019 | 14,600 | 0.00 ■■ | 0.00 | 14,600 | 14,750 | 14,500 | 173,147 | 2,527,946,200 |
| 25/09/2019 | 14,600 | 0.50 ▲ | 3.42 | 14,100 | 14,650 | 14,100 | 517,171 | 7,550,696,600 |
| 24/09/2019 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,350 | 14,050 | 124,333 | 1,753,095,300 |
| 23/09/2019 | 14,100 | 0.00 ■■ | 0.00 | 14,050 | 14,350 | 14,050 | 243,592 | 3,434,647,200 |
| 20/09/2019 | 14,050 | -0.30 ▼ | -2.14 | 14,350 | 14,400 | 14,050 | 161,792 | 2,273,177,600 |
| 19/09/2019 | 14,350 | 0.30 ▲ | 2.09 | 14,050 | 14,400 | 14,050 | 225,790 | 3,240,086,500 |
| 18/09/2019 | 14,050 | -0.10 ▼ | -0.71 | 14,150 | 14,450 | 14,050 | 312,320 | 4,388,096,000 |
| 17/09/2019 | 14,150 | 0.60 ▲ | 4.24 | 13,550 | 14,300 | 13,450 | 422,340 | 5,976,111,000 |
| 16/09/2019 | 13,550 | 0.10 ▲ | 0.74 | 13,500 | 13,800 | 13,500 | 160,503 | 2,174,815,650 |
| 13/09/2019 | 13,500 | -0.20 ▼ | -1.48 | 13,700 | 13,800 | 13,500 | 153,268 | 2,069,118,000 |
| 12/09/2019 | 13,700 | 0.60 ▲ | 4.38 | 13,100 | 13,700 | 13,050 | 370,762 | 5,079,439,400 |
| 11/09/2019 | 13,100 | 0.00 ■■ | 0.00 | 13,100 | 13,200 | 12,950 | 86,176 | 1,128,905,600 |
| 10/09/2019 | 13,150 | -0.10 ▼ | -0.76 | 13,250 | 13,350 | 13,000 | 155,760 | 2,048,244,000 |
| 09/09/2019 | 13,250 | -0.10 ▼ | -0.75 | 13,300 | 13,350 | 13,000 | 159,839 | 2,117,866,750 |
| 06/09/2019 | 13,300 | -0.10 ▼ | -0.75 | 13,450 | 13,450 | 13,250 | 95,519 | 1,270,402,700 |
| 05/09/2019 | 13,450 | -0.10 ▼ | -0.74 | 13,550 | 13,600 | 13,400 | 73,405 | 987,297,250 |
| 04/09/2019 | 13,550 | 0.00 ■■ | 0.00 | 13,550 | 13,550 | 13,400 | 79,211 | 1,073,309,050 |
| 03/09/2019 | 13,550 | 0.10 ▲ | 0.74 | 13,500 | 13,700 | 13,450 | 60,155 | 815,100,250 |
| 30/08/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,500 | 66,027 | 891,364,500 |
| 29/08/2019 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,500 | 99,222 | 1,349,419,200 |
| 28/08/2019 | 13,700 | -0.10 ▼ | -0.73 | 13,750 | 13,750 | 13,600 | 72,662 | 995,469,400 |
| 27/08/2019 | 13,750 | 0.00 ■■ | 0.00 | 13,750 | 13,850 | 13,700 | 107,590 | 1,479,362,500 |
| 26/08/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,850 | 13,750 | 13,550 | 174,707 | 2,402,221,250 |
| 23/08/2019 | 13,850 | -0.10 ▼ | -0.72 | 13,900 | 13,950 | 13,750 | 136,443 | 1,889,735,550 |
| 22/08/2019 | 13,900 | -0.10 ▼ | -0.72 | 14,000 | 14,050 | 13,900 | 129,275 | 1,796,922,500 |
| 21/08/2019 | 14,000 | 0.30 ▲ | 2.14 | 13,700 | 14,100 | 13,700 | 197,795 | 2,769,130,000 |
| 20/08/2019 | 13,700 | 0.20 ▲ | 1.46 | 13,500 | 13,800 | 13,400 | 182,890 | 2,505,593,000 |
| 19/08/2019 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,500 | 88,829 | 1,199,191,500 |
| 16/08/2019 | 13,600 | -0.10 ▼ | -0.74 | 13,700 | 13,700 | 13,500 | 94,377 | 1,283,527,200 |
| 15/08/2019 | 13,700 | -0.10 ▼ | -0.73 | 13,750 | 13,700 | 13,350 | 141,565 | 1,939,440,500 |
| 14/08/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,850 | 13,950 | 13,600 | 130,577 | 1,795,433,750 |
| 13/08/2019 | 13,850 | -0.10 ▼ | -0.72 | 13,950 | 13,950 | 13,650 | 217,645 | 3,014,383,250 |
| 12/08/2019 | 13,950 | -0.10 ▼ | -0.72 | 14,000 | 14,100 | 13,850 | 206,999 | 2,887,636,050 |
| 09/08/2019 | 14,000 | 0.00 ■■ | 0.00 | 14,000 | 14,000 | 13,850 | 145,666 | 2,039,324,000 |
| 08/08/2019 | 14,000 | 0.30 ▲ | 2.14 | 13,750 | 14,000 | 13,500 | 168,503 | 2,359,042,000 |
| 07/08/2019 | 13,750 | -0.10 ▼ | -0.73 | 13,800 | 13,900 | 13,450 | 232,860 | 3,201,825,000 |
| 06/08/2019 | 13,800 | -0.40 ▼ | -2.90 | 14,250 | 14,100 | 13,700 | 222,204 | 3,066,415,200 |
| 05/08/2019 | 14,250 | 0.30 ▲ | 2.11 | 13,950 | 14,400 | 13,850 | 334,220 | 4,762,635,000 |
| 02/08/2019 | 13,950 | 0.10 ▲ | 0.72 | 13,800 | 14,200 | 13,350 | 464,533 | 6,480,235,350 |
| 01/08/2019 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 12,900 | 512,755 | 7,076,019,000 |
| 31/07/2019 | 13,800 | 0.20 ▲ | 1.45 | 13,650 | 13,850 | 13,600 | 236,604 | 3,265,135,200 |
| 30/07/2019 | 13,650 | -0.40 ▼ | -2.93 | 14,050 | 14,200 | 13,650 | 262,264 | 3,579,903,600 |
| 29/07/2019 | 14,050 | -0.30 ▼ | -2.14 | 14,350 | 14,350 | 14,050 | 238,548 | 3,351,599,400 |
| 26/07/2019 | 14,350 | -0.30 ▼ | -2.09 | 14,600 | 14,600 | 14,350 | 128,564 | 1,844,893,400 |
| 25/07/2019 | 14,600 | 0.40 ▲ | 2.74 | 14,250 | 14,700 | 14,350 | 252,307 | 3,683,682,200 |
| 24/07/2019 | 14,250 | 0.20 ▲ | 1.40 | 14,100 | 14,450 | 13,950 | 373,676 | 5,324,883,000 |
| 23/07/2019 | 14,100 | -0.50 ▼ | -3.55 | 14,600 | 14,600 | 14,100 | 355,737 | 5,015,891,700 |
| 22/07/2019 | 14,600 | -0.10 ▼ | -0.68 | 14,700 | 14,850 | 14,550 | 162,393 | 2,370,937,800 |
| 19/07/2019 | 14,700 | -0.30 ▼ | -2.04 | 14,950 | 15,000 | 14,700 | 179,489 | 2,638,488,300 |
| 18/07/2019 | 14,950 | 0.10 ▲ | 0.67 | 14,800 | 15,200 | 14,700 | 201,876 | 3,018,046,200 |
| 17/07/2019 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,600 | 262,730 | 3,888,404,000 |
| 16/07/2019 | 14,800 | -0.10 ▼ | -0.68 | 14,950 | 15,050 | 14,800 | 159,086 | 2,354,472,800 |
| 15/07/2019 | 14,950 | -0.20 ▼ | -1.34 | 15,100 | 15,200 | 14,850 | 176,434 | 2,637,688,300 |
| 12/07/2019 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,200 | 15,000 | 113,954 | 1,720,705,400 |
| 11/07/2019 | 15,000 | -0.30 ▼ | -2.00 | 15,300 | 15,450 | 15,000 | 240,621 | 3,609,315,000 |
| 10/07/2019 | 15,300 | 0.10 ▲ | 0.65 | 15,250 | 15,350 | 15,150 | 106,851 | 1,634,820,300 |
| 09/07/2019 | 15,250 | -0.10 ▼ | -0.66 | 15,300 | 15,300 | 15,050 | 143,038 | 2,181,329,500 |
| 08/07/2019 | 15,300 | 0.00 ■■ | 0.00 | 15,350 | 15,400 | 15,150 | 92,197 | 1,410,614,100 |
| 05/07/2019 | 15,350 | -0.10 ▼ | -0.65 | 15,450 | 15,600 | 15,300 | 140,930 | 2,163,275,500 |
| 04/07/2019 | 15,450 | 0.40 ▲ | 2.59 | 15,000 | 15,500 | 15,050 | 332,589 | 5,138,500,050 |
| 03/07/2019 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,800 | 86,551 | 1,298,265,000 |
| 02/07/2019 | 15,000 | -0.10 ▼ | -0.67 | 15,100 | 15,150 | 14,850 | 77,277 | 1,159,155,000 |
| 01/07/2019 | 15,100 | 0.40 ▲ | 2.65 | 14,750 | 15,150 | 14,900 | 109,160 | 1,648,316,000 |
| 28/06/2019 | 14,750 | -0.20 ▼ | -1.36 | 14,950 | 15,100 | 14,600 | 179,788 | 2,651,873,000 |
| 27/06/2019 | 14,950 | -0.30 ▼ | -2.01 | 15,250 | 15,400 | 14,900 | 288,076 | 4,306,736,200 |
| 26/06/2019 | 15,250 | -0.20 ▼ | -1.31 | 15,450 | 15,450 | 15,200 | 152,637 | 2,327,714,250 |
| 25/06/2019 | 15,450 | -0.10 ▼ | -0.65 | 15,550 | 15,550 | 15,400 | 128,170 | 1,980,226,500 |
| 24/06/2019 | 15,550 | -0.10 ▼ | -0.64 | 15,700 | 15,750 | 15,450 | 130,989 | 2,036,878,950 |
| 21/06/2019 | 15,700 | -0.10 ▼ | -0.64 | 15,750 | 15,850 | 15,550 | 200,854 | 3,153,407,800 |
| 20/06/2019 | 15,750 | 0.40 ▲ | 2.54 | 15,300 | 15,750 | 15,300 | 195,285 | 3,075,738,750 |
| 19/06/2019 | 15,300 | 0.10 ▲ | 0.65 | 15,250 | 15,550 | 15,300 | 110,119 | 1,684,820,700 |
| 18/06/2019 | 15,250 | -0.30 ▼ | -1.97 | 15,500 | 15,600 | 15,250 | 133,612 | 2,037,583,000 |
| 17/06/2019 | 15,500 | -0.40 ▼ | -2.58 | 15,850 | 15,950 | 15,500 | 123,396 | 1,912,638,000 |
| 16/06/2019 | 15,850 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 111,736 | 1,771,015,600 |
| 14/06/2019 | 15,850 | 0.00 ■■ | 0.00 | 15,800 | 16,000 | 15,800 | 111,736 | 1,771,015,600 |
| 13/06/2019 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,750 | 113,923 | 1,799,983,400 |
| 11/06/2019 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 16,100 | 85,711 | 1,379,947,100 |
| 10/06/2019 | 16,200 | 0.10 ▲ | 0.62 | 16,050 | 16,400 | 16,150 | 210,615 | 3,411,963,000 |
| 09/06/2019 | 16,050 | 0.10 ▲ | 0.62 | 15,950 | 16,100 | 15,950 | 129,762 | 2,082,680,100 |
| 07/06/2019 | 16,050 | 0.10 ▲ | 0.62 | 15,950 | 16,100 | 15,950 | 129,762 | 2,082,680,100 |
| 06/06/2019 | 15,950 | -0.10 ▼ | -0.63 | 16,000 | 16,200 | 15,600 | 191,567 | 3,055,493,650 |
| 05/06/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,350 | 16,000 | 161,526 | 2,584,416,000 |
| 04/06/2019 | 16,000 | -0.10 ▼ | -0.63 | 16,050 | 16,350 | 16,000 | 152,401 | 2,438,416,000 |
| 03/06/2019 | 16,050 | -0.10 ▼ | -0.62 | 16,150 | 16,500 | 16,050 | 262,757 | 4,217,249,850 |
| 02/06/2019 | 16,150 | -0.50 ▼ | -3.10 | 16,650 | 16,750 | 16,150 | 193,118 | 3,118,855,700 |
| 31/05/2019 | 16,150 | -0.50 ▼ | -3.10 | 16,650 | 16,750 | 16,150 | 193,118 | 3,118,855,700 |
| 30/05/2019 | 16,650 | -0.10 ▼ | -0.60 | 16,700 | 17,100 | 16,600 | 341,602 | 5,687,673,300 |
| 29/05/2019 | 16,700 | -0.30 ▼ | -1.80 | 16,950 | 16,950 | 16,700 | 159,896 | 2,670,263,200 |
| 28/05/2019 | 16,950 | 0.10 ▲ | 0.59 | 16,850 | 17,000 | 16,650 | 127,711 | 2,164,701,450 |
| 27/05/2019 | 16,850 | 0.10 ▲ | 0.59 | 16,800 | 16,950 | 16,700 | 83,577 | 1,408,272,450 |
| 26/05/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,150 | 16,650 | 176,960 | 2,972,928,000 |
| 24/05/2019 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,150 | 16,650 | 176,960 | 2,972,928,000 |
| 23/05/2019 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,900 | 16,550 | 223,514 | 3,755,035,200 |
| 22/05/2019 | 16,700 | -0.20 ▼ | -1.20 | 16,900 | 17,250 | 16,650 | 323,966 | 5,410,232,200 |
| 21/05/2019 | 16,900 | -0.60 ▼ | -3.55 | 17,450 | 17,450 | 16,900 | 266,921 | 4,510,964,900 |
| 20/05/2019 | 17,450 | 0.30 ▲ | 1.72 | 17,200 | 17,700 | 17,150 | 231,562 | 4,040,756,900 |
| 19/05/2019 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,500 | 17,150 | 211,016 | 3,629,475,200 |
| 17/05/2019 | 17,200 | -0.10 ▼ | -0.58 | 17,300 | 17,500 | 17,150 | 211,016 | 3,629,475,200 |
| 16/05/2019 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 18,050 | 17,300 | 371,884 | 6,433,593,200 |
| 15/05/2019 | 17,400 | 1.10 ▲ | 6.32 | 16,300 | 17,400 | 16,400 | 353,593 | 6,152,518,200 |
| 14/05/2019 | 16,300 | -0.50 ▼ | -3.07 | 16,800 | 16,400 | 16,050 | 190,581 | 3,106,470,300 |
| 13/05/2019 | 16,800 | -0.20 ▼ | -1.19 | 17,000 | 17,150 | 16,750 | 159,404 | 2,677,987,200 |
| 12/05/2019 | 17,000 | 0.80 ▲ | 4.71 | 16,200 | 17,250 | 16,300 | 192,996 | 3,280,932,000 |
| 10/05/2019 | 17,000 | 0.80 ▲ | 4.71 | 16,200 | 17,250 | 16,300 | 192,996 | 3,280,932,000 |
| 09/05/2019 | 16,200 | -0.40 ▼ | -2.47 | 16,550 | 16,650 | 16,200 | 133,422 | 2,161,436,400 |
| 08/05/2019 | 16,550 | 0.40 ▲ | 2.42 | 16,200 | 16,650 | 15,900 | 154,926 | 2,564,025,300 |
| 07/05/2019 | 16,200 | -0.10 ▼ | -0.62 | 16,250 | 16,600 | 16,200 | 101,977 | 1,652,027,400 |
| 06/05/2019 | 16,250 | -0.60 ▼ | -3.69 | 16,800 | 16,600 | 16,250 | 185,506 | 3,014,472,500 |
| 05/05/2019 | 16,800 | -0.30 ▼ | -1.79 | 17,150 | 17,100 | 16,800 | 134,168 | 2,254,022,400 |
| 03/05/2019 | 16,800 | -0.30 ▼ | -1.79 | 17,150 | 17,100 | 16,800 | 134,168 | 2,254,022,400 |
| 02/05/2019 | 17,150 | -0.40 ▼ | -2.33 | 17,500 | 17,450 | 17,150 | 113,914 | 1,953,625,100 |
| 01/05/2019 | 17,500 | 0.90 ▲ | 5.14 | 16,600 | 17,500 | 16,700 | 163,439 | 2,860,182,500 |
| 30/04/2019 | 17,500 | 0.90 ▲ | 5.14 | 16,600 | 17,500 | 16,700 | 163,439 | 2,860,182,500 |
| 29/04/2019 | 17,500 | 0.90 ▲ | 5.14 | 16,600 | 17,500 | 16,700 | 163,439 | 2,860,182,500 |
| 28/04/2019 | 17,500 | 0.90 ▲ | 5.14 | 16,600 | 17,500 | 16,700 | 163,439 | 2,860,182,500 |
| 26/04/2019 | 17,500 | 0.90 ▲ | 5.14 | 16,600 | 17,500 | 16,700 | 163,439 | 2,860,182,500 |
| 25/04/2019 | 16,600 | -0.70 ▼ | -4.22 | 17,300 | 17,350 | 16,400 | 452,128 | 7,505,324,800 |
| 24/04/2019 | 17,300 | -0.10 ▼ | -0.58 | 17,400 | 17,600 | 17,300 | 373,736 | 6,465,632,800 |
| 23/04/2019 | 17,400 | 0.00 ■■ | 0.00 | 17,350 | 17,500 | 17,300 | 142,188 | 2,474,071,200 |
| 22/04/2019 | 17,350 | -0.60 ▼ | -3.46 | 17,950 | 18,000 | 17,150 | 159,763 | 2,771,888,050 |
| 21/04/2019 | 17,950 | 0.10 ▲ | 0.56 | 17,900 | 18,050 | 17,800 | 62,879 | 1,128,678,050 |
| 19/04/2019 | 17,950 | 0.10 ▲ | 0.56 | 17,900 | 18,050 | 17,800 | 62,879 | 1,128,678,050 |
| 18/04/2019 | 17,900 | -0.30 ▼ | -1.68 | 18,200 | 18,300 | 17,750 | 166,884 | 2,987,223,600 |
| 17/04/2019 | 18,200 | -0.60 ▼ | -3.30 | 18,750 | 18,950 | 18,200 | 147,603 | 2,686,374,600 |
| 16/04/2019 | 18,750 | -0.20 ▼ | -1.07 | 18,950 | 18,900 | 18,500 | 144,389 | 2,707,293,750 |
| 15/04/2019 | 18,950 | 0.30 ▲ | 1.58 | 18,700 | 18,950 | 18,550 | 120,140 | 2,276,653,000 |
| 12/04/2019 | 18,950 | 0.30 ▲ | 1.58 | 18,700 | 18,950 | 18,550 | 120,140 | 2,276,653,000 |
| 11/04/2019 | 18,700 | -0.20 ▼ | -1.07 | 18,900 | 19,000 | 18,700 | 98,875 | 1,848,962,500 |
| 10/04/2019 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,100 | 18,700 | 149,781 | 2,830,860,900 |
| 09/04/2019 | 19,000 | -0.50 ▼ | -2.63 | 19,500 | 19,650 | 19,000 | 194,027 | 3,686,513,000 |
| 08/04/2019 | 19,500 | 0.10 ▲ | 0.51 | 19,400 | 19,950 | 19,400 | 213,266 | 4,158,687,000 |
| 05/04/2019 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,650 | 19,400 | 168,738 | 3,273,517,200 |
| 04/04/2019 | 19,400 | -0.40 ▼ | -2.06 | 19,800 | 19,850 | 19,400 | 124,161 | 2,408,723,400 |
| 03/04/2019 | 19,800 | 0.30 ▲ | 1.52 | 19,550 | 19,850 | 19,300 | 188,224 | 3,726,835,200 |
| 02/04/2019 | 19,550 | 0.20 ▲ | 1.02 | 19,400 | 19,800 | 19,450 | 256,525 | 5,015,063,750 |
| 01/04/2019 | 19,400 | 0.60 ▲ | 3.09 | 18,750 | 19,450 | 18,850 | 261,891 | 5,080,685,400 |
| 31/03/2019 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,400 | 18,150 | 606,010 | 11,089,983,000 |
| 29/03/2019 | 18,750 | 0.10 ▲ | 0.53 | 18,650 | 18,800 | 18,550 | 96,206 | 1,803,862,500 |
| 28/03/2019 | 18,650 | 0.20 ▲ | 1.07 | 18,450 | 18,800 | 18,300 | 130,493 | 2,433,694,450 |
| 27/03/2019 | 18,450 | 0.10 ▲ | 0.54 | 18,300 | 18,650 | 18,300 | 82,162 | 1,515,888,900 |
| 26/03/2019 | 18,300 | -0.20 ▼ | -1.09 | 18,500 | 18,700 | 18,150 | 162,713 | 2,977,647,900 |
| 25/03/2019 | 18,300 | -0.60 ▼ | -3.28 | 18,950 | 18,500 | 18,000 | 279,450 | 5,113,935,000 |
| 22/03/2019 | 18,950 | 0.30 ▲ | 1.58 | 18,700 | 19,000 | 18,450 | 232,865 | 4,412,791,750 |
| 21/03/2019 | 18,700 | -1.00 ▼ | -5.35 | 19,700 | 19,800 | 18,700 | 252,045 | 4,713,241,500 |
| 20/03/2019 | 19,700 | -0.30 ▼ | -1.52 | 19,950 | 20,000 | 18,950 | 432,839 | 8,526,928,300 |
| 19/03/2019 | 19,950 | -0.80 ▼ | -4.01 | 20,700 | 20,800 | 19,950 | 604,180 | 12,053,391,000 |
| 18/03/2019 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 21,200 | 20,500 | 261,951 | 5,422,385,700 |
| 15/03/2019 | 20,800 | 0.60 ▲ | 2.88 | 20,250 | 20,900 | 20,100 | 339,667 | 7,065,073,600 |
| 14/03/2019 | 20,250 | -0.20 ▼ | -0.99 | 20,450 | 20,650 | 20,250 | 312,164 | 6,321,321,000 |
| 13/03/2019 | 20,450 | 0.10 ▲ | 0.49 | 20,300 | 20,650 | 20,350 | 469,429 | 9,599,823,050 |
| 12/03/2019 | 20,300 | -0.10 ▼ | -0.49 | 20,350 | 20,700 | 20,200 | 263,036 | 5,339,630,800 |
| 11/03/2019 | 20,350 | 0.00 ■■ | 0.00 | 20,400 | 20,500 | 19,950 | 464,333 | 9,449,176,550 |
| 08/03/2019 | 20,400 | -0.60 ▼ | -2.94 | 20,950 | 20,750 | 20,150 | 651,481 | 13,290,212,400 |
| 07/03/2019 | 20,950 | -0.20 ▼ | -0.95 | 21,100 | 21,400 | 20,850 | 349,000 | 7,311,550,000 |
| 06/03/2019 | 21,100 | 0.30 ▲ | 1.42 | 20,800 | 21,400 | 20,900 | 558,126 | 11,776,458,600 |
| 05/03/2019 | 20,800 | 0.40 ▲ | 1.92 | 20,400 | 20,800 | 20,100 | 501,022 | 10,421,257,600 |
| 04/03/2019 | 20,400 | 0.10 ▲ | 0.49 | 20,250 | 20,850 | 20,300 | 376,597 | 7,682,578,800 |
| 01/03/2019 | 20,250 | 0.70 ▲ | 3.46 | 19,550 | 20,250 | 19,700 | 263,684 | 5,339,601,000 |
| 28/02/2019 | 19,550 | -0.20 ▼ | -1.02 | 19,750 | 20,400 | 19,550 | 614,811 | 12,019,555,050 |
| 27/02/2019 | 19,750 | 0.70 ▲ | 3.54 | 19,050 | 19,950 | 19,000 | 448,901 | 8,865,794,750 |
| 26/02/2019 | 19,050 | 0.30 ▲ | 1.57 | 18,750 | 19,350 | 18,650 | 418,923 | 7,980,483,150 |
| 25/02/2019 | 18,750 | 0.60 ▲ | 3.20 | 18,100 | 18,850 | 18,300 | 431,024 | 8,081,700,000 |
| 22/02/2019 | 18,100 | 0.00 ■■ | 0.00 | 18,150 | 18,350 | 17,950 | 184,902 | 3,346,726,200 |
| 21/02/2019 | 18,150 | 0.10 ▲ | 0.55 | 18,050 | 18,350 | 17,950 | 131,176 | 2,380,844,400 |
| 20/02/2019 | 18,050 | 0.20 ▲ | 1.11 | 17,900 | 18,250 | 17,900 | 207,474 | 3,744,905,700 |
| 19/02/2019 | 17,900 | -1.00 ▼ | -5.59 | 18,850 | 18,900 | 17,900 | 351,575 | 6,293,192,500 |
| 18/02/2019 | 18,850 | 0.30 ▲ | 1.59 | 18,600 | 18,850 | 18,400 | 263,614 | 4,969,123,900 |
| 15/02/2019 | 18,600 | -0.10 ▼ | -0.54 | 18,700 | 18,850 | 18,400 | 187,234 | 3,482,552,400 |
| 14/02/2019 | 18,700 | 0.80 ▲ | 4.28 | 17,950 | 19,000 | 17,750 | 382,485 | 7,152,469,500 |
| 13/02/2019 | 17,950 | -0.10 ▼ | -0.56 | 18,000 | 18,200 | 17,950 | 217,659 | 3,906,979,050 |
| 12/02/2019 | 18,000 | 0.80 ▲ | 4.44 | 17,200 | 18,400 | 17,800 | 449,975 | 8,099,550,000 |
| 11/02/2019 | 17,200 | 1.10 ▲ | 6.40 | 16,100 | 17,200 | 16,200 | 246,429 | 4,238,578,800 |
| 01/02/2019 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,100 | 15,800 | 70,522 | 1,135,404,200 |
| 31/01/2019 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,150 | 15,700 | 133,258 | 2,132,128,000 |
| 30/01/2019 | 16,000 | -0.10 ▼ | -0.63 | 16,050 | 16,300 | 16,000 | 48,882 | 782,112,000 |
| 29/01/2019 | 16,050 | -0.10 ▼ | -0.62 | 16,150 | 16,200 | 15,950 | 50,549 | 811,311,450 |
| 28/01/2019 | 16,150 | -0.10 ▼ | -0.62 | 16,200 | 16,350 | 16,150 | 58,133 | 938,847,950 |
| 25/01/2019 | 16,200 | -0.20 ▼ | -1.23 | 16,350 | 16,500 | 16,200 | 74,074 | 1,199,998,800 |
| 24/01/2019 | 16,350 | 0.10 ▲ | 0.61 | 16,300 | 16,550 | 16,350 | 47,996,000 | 784,734,600,000 |
| 23/01/2019 | 16,300 | 0.10 ▲ | 0.61 | 16,250 | 16,350 | 16,200 | 53,753,000 | 876,173,900,000 |
| 22/01/2019 | 16,250 | -0.30 ▼ | -1.85 | 16,500 | 16,800 | 16,250 | 71,057,000 | 1,154,676,250,000 |
| 21/01/2019 | 16,500 | 0.35 ▲ | 2.12 | 16,150 | 16,600 | 16,150 | 412,550 | 6,807,075,000 |
| 18/01/2019 | 16,150 | -0.35 ▼ | -2.17 | 16,500 | 16,600 | 16,150 | 911,010 | 14,712,811,500 |
| 17/01/2019 | 16,500 | -0.25 ▼ | -1.52 | 16,750 | 16,900 | 16,450 | 828,760 | 13,674,540,000 |
| 16/01/2019 | 16,750 | -0.05 ▼ | -0.30 | 16,800 | 17,150 | 16,700 | 1,487,350 | 24,913,112,500 |
| 15/01/2019 | 16,800 | 0.30 ▲ | 1.79 | 16,500 | 16,850 | 16,550 | 551,410 | 9,263,688,000 |
| 14/01/2019 | 16,500 | -0.30 ▼ | -1.82 | 16,800 | 16,850 | 16,500 | 864,420 | 14,262,930,000 |
| 11/01/2019 | 16,800 | 0.45 ▲ | 2.68 | 16,350 | 17,200 | 16,450 | 2,193,200 | 36,845,760,000 |
| 10/01/2019 | 16,350 | 0.35 ▲ | 2.14 | 16,000 | 16,750 | 16,050 | 1,591,230 | 26,016,610,500 |
| 09/01/2019 | 16,000 | 0.65 ▲ | 4.06 | 15,350 | 16,000 | 15,350 | 1,247,980 | 19,967,680,000 |
| 08/01/2019 | 15,350 | -0.25 ▼ | -1.63 | 15,600 | 15,650 | 15,200 | 920,030 | 14,122,460,500 |
| 07/01/2019 | 15,600 | 0.10 ▲ | 0.64 | 15,500 | 16,000 | 15,550 | 760,670 | 11,866,452,000 |
| 04/01/2019 | 15,500 | -0.15 ▼ | -0.97 | 15,650 | 15,650 | 15,000 | 1,435,440 | 22,249,320,000 |
| 03/01/2019 | 15,650 | -1.15 ▼ | -7.35 | 16,800 | 16,950 | 15,650 | 2,457,820 | 38,464,883,000 |
| 02/01/2019 | 16,800 | -0.55 ▼ | -3.27 | 17,350 | 17,650 | 16,800 | 1,036,600 | 17,414,880,000 |
| 30/12/2018 | 17,350 | -0.05 ▼ | -0.29 | 17,400 | 17,650 | 17,350 | 843,250 | 14,630,387,500 |
| 28/12/2018 | 17,350 | -0.05 ▼ | -0.29 | 17,400 | 17,650 | 17,350 | 843,250 | 14,630,387,500 |
| 27/12/2018 | 17,400 | 0.20 ▲ | 1.15 | 17,200 | 17,800 | 17,400 | 968,360 | 16,849,464,000 |
| 26/12/2018 | 17,200 | -0.30 ▼ | -1.74 | 17,500 | 17,800 | 17,000 | 1,021,710 | 17,573,412,000 |
| 25/12/2018 | 17,500 | -0.80 ▼ | -4.57 | 18,300 | 17,950 | 17,300 | 2,216,390 | 38,786,825,000 |
| 24/12/2018 | 18,300 | -0.45 ▼ | -2.46 | 18,750 | 19,200 | 18,300 | 1,351,300 | 24,728,790,000 |
| 23/12/2018 | 18,750 | 0.25 ▲ | 1.33 | 18,500 | 18,850 | 18,250 | 2,098,060 | 39,338,625,000 |
| 21/12/2018 | 18,750 | 0.25 ▲ | 1.33 | 18,500 | 18,850 | 18,250 | 2,098,060 | 39,338,625,000 |
| 20/12/2018 | 18,500 | 0.20 ▲ | 1.08 | 18,500 | 18,800 | 18,350 | 970,880 | 17,961,280,000 |
| 19/12/2018 | 18,500 | -0.40 ▼ | -2.16 | 18,900 | 19,150 | 18,350 | 1,390,470 | 25,723,695,000 |
| 18/12/2018 | 18,900 | -0.40 ▼ | -2.12 | 19,300 | 19,250 | 18,700 | 1,565,740 | 29,592,486,000 |
| 17/12/2018 | 19,300 | -0.65 ▼ | -3.37 | 19,950 | 19,950 | 19,300 | 1,624,090 | 31,344,937,000 |
| 16/12/2018 | 19,950 | -0.15 ▼ | -0.75 | 20,100 | 20,350 | 19,950 | 1,671,210 | 33,340,639,500 |
| 14/12/2018 | 19,950 | -0.15 ▼ | -0.75 | 20,100 | 20,350 | 19,950 | 1,671,210 | 33,340,639,500 |
| 13/12/2018 | 20,100 | -0.45 ▼ | -2.24 | 20,550 | 20,800 | 20,100 | 1,584,210 | 31,842,621,000 |
| 12/12/2018 | 20,550 | 0.60 ▲ | 2.92 | 19,950 | 20,600 | 19,850 | 2,003,300 | 41,167,815,000 |
| 11/12/2018 | 19,950 | 0.25 ▲ | 1.25 | 19,700 | 19,950 | 19,500 | 1,212,220 | 24,183,789,000 |
| 10/12/2018 | 19,700 | -0.45 ▼ | -2.28 | 20,150 | 20,050 | 19,650 | 1,138,160 | 22,421,752,000 |
| 09/12/2018 | 20,150 | 0.25 ▲ | 1.24 | 19,900 | 20,450 | 19,900 | 2,311,660 | 46,579,949,000 |
| 07/12/2018 | 20,150 | 0.25 ▲ | 1.24 | 19,900 | 20,450 | 19,900 | 2,311,660 | 46,579,949,000 |
| 06/12/2018 | 19,900 | 1.15 ▲ | 5.78 | 18,750 | 19,900 | 18,650 | 3,172,830 | 63,139,317,000 |
| 05/12/2018 | 18,750 | -0.25 ▼ | -1.33 | 19,000 | 18,850 | 18,550 | 883,840 | 16,572,000,000 |
| 04/12/2018 | 19,000 | -0.05 ▼ | -0.26 | 19,050 | 19,250 | 18,850 | 884,660 | 16,808,540,000 |
| 03/12/2018 | 19,050 | 0.75 ▲ | 3.94 | 18,300 | 19,050 | 18,600 | 1,030,500 | 19,631,025,000 |
| 30/11/2018 | 18,300 | 0.10 ▲ | 0.55 | 18,200 | 18,400 | 18,150 | 606,010 | 11,089,983,000 |
| 29/11/2018 | 18,200 | -0.20 ▼ | -1.10 | 18,400 | 18,650 | 18,200 | 752,780 | 13,700,596,000 |
| 28/11/2018 | 18,400 | -0.05 ▼ | -0.27 | 18,450 | 18,450 | 18,250 | 501,650 | 9,230,360,000 |
| 27/11/2018 | 18,450 | -0.25 ▼ | -1.36 | 18,700 | 18,800 | 18,200 | 971,780 | 17,929,341,000 |
| 26/11/2018 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,800 | 18,500 | 611,160 | 11,428,692,000 |
| 25/11/2018 | 18,800 | -0.25 ▼ | -1.33 | 19,050 | 19,100 | 18,700 | 627,500 | 11,797,000,000 |
| 23/11/2018 | 18,800 | -0.25 ▼ | -1.33 | 19,050 | 19,100 | 18,700 | 627,500 | 11,797,000,000 |
| 22/11/2018 | 19,050 | 0.15 ▲ | 0.79 | 18,900 | 19,400 | 18,950 | 1,212,070 | 23,089,933,500 |
| 21/11/2018 | 18,900 | 0.10 ▲ | 0.53 | 18,800 | 18,900 | 18,300 | 633,940 | 11,981,466,000 |
| 20/11/2018 | 18,800 | -0.10 ▼ | -0.53 | 18,800 | 18,800 | 18,400 | 818,380 | 15,385,544,000 |
| 19/11/2018 | 18,800 | 0.45 ▲ | 2.39 | 18,350 | 18,800 | 18,450 | 853,770 | 16,050,876,000 |
| 16/11/2018 | 18,350 | 0.25 ▲ | 1.36 | 18,100 | 18,650 | 18,200 | 1,014,310 | 18,612,588,500 |
| 15/11/2018 | 18,100 | -0.50 ▼ | -2.76 | 18,600 | 18,650 | 18,000 | 1,187,300 | 21,490,130,000 |
| 14/11/2018 | 18,600 | -0.40 ▼ | -2.15 | 19,000 | 19,450 | 18,500 | 1,042,060 | 19,382,316,000 |
| 13/11/2018 | 19,000 | 0.40 ▲ | 2.11 | 18,600 | 19,300 | 18,000 | 1,922,350 | 36,524,650,000 |
| 12/11/2018 | 18,600 | -0.45 ▼ | -2.42 | 19,050 | 18,900 | 18,300 | 2,318,410 | 43,122,426,000 |
| 09/11/2018 | 19,050 | -1.20 ▼ | -6.30 | 20,250 | 20,300 | 19,050 | 3,120,470 | 59,444,953,500 |
| 08/11/2018 | 20,250 | -0.05 ▼ | -0.25 | 20,300 | 20,700 | 20,250 | 1,347,640 | 27,289,710,000 |
| 07/11/2018 | 20,300 | -0.30 ▼ | -1.48 | 20,600 | 20,650 | 20,000 | 2,137,620 | 43,393,686,000 |
| 06/11/2018 | 20,600 | -0.10 ▼ | -0.49 | 20,700 | 21,100 | 20,600 | 1,588,500 | 32,723,100,000 |
| 05/11/2018 | 20,700 | -0.35 ▼ | -1.69 | 21,050 | 21,050 | 20,700 | 1,254,570 | 25,969,599,000 |
| 02/11/2018 | 21,050 | 0.05 ▲ | 0.24 | 21,000 | 21,100 | 20,500 | 2,930,730 | 61,691,866,500 |
| 01/11/2018 | 21,000 | -0.25 ▼ | -1.19 | 21,250 | 21,250 | 20,600 | 1,162,890 | 24,420,690,000 |
| 31/10/2018 | 21,250 | 0.85 ▲ | 4.00 | 20,400 | 21,250 | 20,700 | 1,388,480 | 29,505,200,000 |
| 30/10/2018 | 20,400 | -0.60 ▼ | -2.94 | 21,000 | 21,000 | 20,400 | 2,665,610 | 54,378,444,000 |
| 29/10/2018 | 21,000 | -0.60 ▼ | -2.86 | 21,600 | 21,750 | 20,900 | 1,962,320 | 41,208,720,000 |
| 28/10/2018 | 21,600 | -0.15 ▼ | -0.69 | 21,750 | 22,350 | 21,600 | 1,616,540 | 34,917,264,000 |
| 26/10/2018 | 21,600 | -0.15 ▼ | -0.69 | 21,750 | 22,350 | 21,600 | 1,616,540 | 34,917,264,000 |
| 25/10/2018 | 21,750 | -0.35 ▼ | -1.61 | 22,100 | 22,000 | 20,800 | 2,240,290 | 48,726,307,500 |
| 24/10/2018 | 22,100 | -0.90 ▼ | -4.07 | 23,000 | 23,400 | 22,000 | 2,155,290 | 47,631,909,000 |
| 23/10/2018 | 23,000 | -1.10 ▼ | -4.78 | 24,100 | 24,100 | 22,700 | 4,136,180 | 95,132,140,000 |
| 22/10/2018 | 24,100 | -0.25 ▼ | -1.04 | 24,350 | 25,050 | 24,100 | 2,990,150 | 72,062,615,000 |
| 21/10/2018 | 24,350 | -0.30 ▼ | -1.23 | 24,650 | 24,750 | 24,050 | 1,981,440 | 48,248,064,000 |
| 19/10/2018 | 24,350 | -0.30 ▼ | -1.23 | 24,650 | 24,750 | 24,050 | 1,981,440 | 48,248,064,000 |
| 18/10/2018 | 24,650 | -0.25 ▼ | -1.01 | 24,900 | 25,450 | 24,550 | 5,414,300 | 133,462,495,000 |
| 17/10/2018 | 24,900 | 1.00 ▲ | 4.02 | 23,900 | 25,200 | 24,100 | 4,798,950 | 119,493,855,000 |
| 16/10/2018 | 23,900 | 0.70 ▲ | 2.93 | 23,200 | 23,900 | 23,200 | 2,729,530 | 65,235,767,000 |
| 15/10/2018 | 23,200 | -0.35 ▼ | -1.51 | 23,550 | 23,600 | 22,950 | 2,603,620 | 60,403,984,000 |
| 14/10/2018 | 23,550 | 0.90 ▲ | 3.82 | 22,650 | 23,550 | 22,000 | 2,919,660 | 68,757,993,000 |
| 12/10/2018 | 23,550 | 0.90 ▲ | 3.82 | 22,650 | 23,550 | 22,000 | 2,919,660 | 68,757,993,000 |
| 11/10/2018 | 22,650 | -1.70 ▼ | -7.51 | 24,350 | 23,400 | 22,650 | 4,910,090 | 111,213,538,500 |
| 10/10/2018 | 24,350 | 0.40 ▲ | 1.64 | 23,950 | 24,500 | 24,000 | 2,882,680 | 70,193,258,000 |
| 09/10/2018 | 23,950 | -0.05 ▼ | -0.21 | 23,950 | 24,200 | 23,800 | 1,361,290 | 32,602,895,500 |
| 08/10/2018 | 23,950 | -0.20 ▼ | -0.84 | 24,150 | 24,300 | 23,900 | 1,985,990 | 47,564,460,500 |
| 07/10/2018 | 24,150 | -0.45 ▼ | -1.86 | 24,600 | 24,700 | 24,150 | 2,520,850 | 60,878,527,500 |
| 05/10/2018 | 24,150 | -0.45 ▼ | -1.86 | 24,600 | 24,700 | 24,150 | 2,520,850 | 60,878,527,500 |
| 04/10/2018 | 24,600 | 0.25 ▲ | 1.02 | 24,350 | 24,700 | 24,300 | 2,595,570 | 63,851,022,000 |
| 03/10/2018 | 24,350 | -0.25 ▼ | -1.03 | 24,600 | 24,900 | 24,350 | 1,440,810 | 35,083,723,500 |
| 02/10/2018 | 24,600 | 0.15 ▲ | 0.61 | 24,450 | 25,000 | 24,100 | 3,061,050 | 75,301,830,000 |
| 01/10/2018 | 24,450 | -0.45 ▼ | -1.84 | 24,900 | 25,350 | 24,350 | 4,189,220 | 102,426,429,000 |
| 30/09/2018 | 24,900 | -0.25 ▼ | -1.00 | 25,150 | 25,750 | 24,900 | 3,582,160 | 89,195,784,000 |
| 28/09/2018 | 24,900 | -0.25 ▼ | -1.00 | 25,150 | 25,750 | 24,900 | 3,582,160 | 89,195,784,000 |
| 27/09/2018 | 25,150 | -0.05 ▼ | -0.20 | 25,200 | 25,500 | 25,100 | 3,012,430 | 75,762,614,500 |
| 26/09/2018 | 25,200 | 0.80 ▲ | 3.17 | 24,400 | 25,500 | 24,300 | 4,787,540 | 120,646,008,000 |
| 25/09/2018 | 24,400 | 0.20 ▲ | 0.82 | 24,200 | 24,700 | 24,000 | 3,275,860 | 79,930,984,000 |
| 24/09/2018 | 24,200 | -0.25 ▼ | -1.03 | 24,450 | 24,600 | 24,100 | 2,241,310 | 54,239,702,000 |
| 21/09/2018 | 24,450 | 0.25 ▲ | 1.02 | 24,200 | 24,700 | 24,100 | 4,605,680 | 112,608,876,000 |
| 20/09/2018 | 24,200 | 0.25 ▲ | 1.03 | 23,950 | 24,750 | 23,800 | 3,074,500 | 74,402,900,000 |
| 19/09/2018 | 23,950 | 0.15 ▲ | 0.63 | 23,800 | 24,650 | 23,750 | 4,710,640 | 112,819,828,000 |
| 18/09/2018 | 23,800 | 1.10 ▲ | 4.62 | 22,700 | 23,800 | 22,200 | 5,098,700 | 121,349,060,000 |
| 17/09/2018 | 22,700 | -0.25 ▼ | -1.10 | 22,700 | 22,800 | 22,300 | 1,102,990 | 25,037,873,000 |
| 14/09/2018 | 22,700 | -0.05 ▼ | -0.22 | 22,750 | 23,050 | 22,600 | 1,501,880 | 34,092,676,000 |
| 13/09/2018 | 22,750 | 0.45 ▲ | 1.98 | 22,300 | 23,000 | 22,300 | 2,331,000 | 53,030,250,000 |
| 12/09/2018 | 22,300 | 0.30 ▲ | 1.35 | 22,000 | 22,650 | 22,150 | 1,645,110 | 36,685,953,000 |
| 11/09/2018 | 22,000 | 0.25 ▲ | 1.14 | 21,750 | 22,150 | 21,750 | 1,053,330 | 23,173,260,000 |
| 10/09/2018 | 21,750 | -0.55 ▼ | -2.53 | 22,300 | 22,150 | 21,750 | 1,206,680 | 26,245,290,000 |
| 07/09/2018 | 22,300 | 0.35 ▲ | 1.57 | 21,950 | 22,300 | 21,950 | 1,194,570 | 26,638,911,000 |
| 06/09/2018 | 21,950 | -0.50 ▼ | -2.28 | 22,450 | 22,300 | 21,850 | 1,959,840 | 43,018,488,000 |
| 05/09/2018 | 22,450 | -0.35 ▼ | -1.56 | 22,800 | 22,800 | 22,000 | 1,970,570 | 44,239,296,500 |
| 04/09/2018 | 22,800 | -0.35 ▼ | -1.54 | 23,150 | 23,200 | 22,400 | 1,640,480 | 37,402,944,000 |
| 03/09/2018 | 23,150 | 0.05 ▲ | 0.22 | 23,150 | 23,500 | 23,050 | 1,281,130 | 29,658,159,500 |
| 31/08/2018 | 23,150 | 0.05 ▲ | 0.22 | 23,150 | 23,500 | 23,050 | 1,281,130 | 29,658,159,500 |
| 30/08/2018 | 23,150 | 0.50 ▲ | 2.16 | 22,650 | 23,250 | 22,950 | 1,909,430 | 44,203,304,500 |
| 29/08/2018 | 22,650 | 0.05 ▲ | 0.22 | 22,600 | 22,650 | 22,400 | 1,447,300 | 32,781,345,000 |
| 28/08/2018 | 22,600 | -0.30 ▼ | -1.33 | 22,900 | 23,000 | 22,500 | 1,402,260 | 31,691,076,000 |
| 27/08/2018 | 22,900 | 0.05 ▲ | 0.22 | 22,900 | 23,300 | 22,800 | 1,281,640 | 29,349,556,000 |
| 24/08/2018 | 22,900 | -0.25 ▼ | -1.09 | 23,150 | 23,400 | 22,800 | 1,284,670 | 29,418,943,000 |
| 23/08/2018 | 23,150 | 0.45 ▲ | 1.94 | 22,700 | 23,400 | 22,750 | 1,855,010 | 42,943,481,500 |
| 22/08/2018 | 22,700 | 0.35 ▲ | 1.54 | 22,350 | 23,250 | 22,450 | 2,399,030 | 54,457,981,000 |
| 21/08/2018 | 22,350 | 0.35 ▲ | 1.57 | 22,000 | 22,400 | 21,850 | 842,650 | 18,833,227,500 |
| 20/08/2018 | 22,000 | -0.10 ▼ | -0.45 | 22,100 | 22,300 | 21,950 | 867,150 | 19,077,300,000 |
| 17/08/2018 | 22,100 | -0.40 ▼ | -1.81 | 22,500 | 22,700 | 22,100 | 1,009,870 | 22,318,127,000 |
| 16/08/2018 | 22,500 | -0.15 ▼ | -0.67 | 22,650 | 22,600 | 22,100 | 1,043,460 | 23,477,850,000 |
| 15/08/2018 | 22,650 | -0.30 ▼ | -1.32 | 22,950 | 23,200 | 22,200 | 1,228,850 | 27,833,452,500 |
| 14/08/2018 | 22,950 | 0.50 ▲ | 2.18 | 22,450 | 23,400 | 22,400 | 2,217,930 | 50,901,493,500 |
| 13/08/2018 | 22,450 | -0.10 ▼ | -0.45 | 22,550 | 22,600 | 22,200 | 1,304,050 | 29,275,922,500 |
| 10/08/2018 | 22,550 | 0.05 ▲ | 0.22 | 22,500 | 22,800 | 22,150 | 1,379,850 | 31,115,617,500 |
| 09/08/2018 | 22,500 | 0.15 ▲ | 0.67 | 22,350 | 22,900 | 22,350 | 1,630,050 | 36,676,125,000 |
| 08/08/2018 | 22,350 | 0.35 ▲ | 1.57 | 22,000 | 22,450 | 22,000 | 911,760 | 20,377,836,000 |
| 07/08/2018 | 22,000 | 0.05 ▲ | 0.23 | 22,000 | 22,700 | 21,700 | 1,467,970 | 32,295,340,000 |
| 06/08/2018 | 22,000 | -0.30 ▼ | -1.36 | 22,300 | 22,350 | 21,800 | 829,720 | 18,253,840,000 |
| 03/08/2018 | 22,300 | 1.25 ▲ | 5.61 | 21,050 | 22,500 | 21,000 | 2,453,410 | 54,711,043,000 |
| 02/08/2018 | 21,050 | -0.15 ▼ | -0.71 | 21,200 | 21,150 | 20,700 | 602,910 | 12,691,255,500 |
| 01/08/2018 | 21,200 | -0.20 ▼ | -0.94 | 21,200 | 21,250 | 20,800 | 801,700 | 16,996,040,000 |
| 31/07/2018 | 21,200 | -0.50 ▼ | -2.36 | 21,700 | 21,300 | 20,700 | 2,053,340 | 43,530,808,000 |
| 30/07/2018 | 21,700 | 0.30 ▲ | 1.38 | 21,400 | 21,900 | 21,400 | 892,200 | 19,360,740,000 |
| 29/07/2018 | 21,400 | 0.50 ▲ | 2.34 | 20,900 | 21,650 | 20,900 | 1,187,330 | 25,408,862,000 |
| 27/07/2018 | 21,400 | 0.50 ▲ | 2.34 | 20,900 | 21,650 | 20,900 | 1,187,330 | 25,408,862,000 |
| 26/07/2018 | 20,900 | -0.65 ▼ | -3.11 | 21,550 | 21,700 | 20,600 | 1,141,130 | 23,849,617,000 |
| 25/07/2018 | 21,550 | -0.30 ▼ | -1.39 | 21,850 | 22,150 | 21,500 | 655,720 | 14,130,766,000 |
| 24/07/2018 | 21,850 | -0.25 ▼ | -1.14 | 22,100 | 22,400 | 21,800 | 716,610 | 15,657,928,500 |
| 23/07/2018 | 22,100 | -1.10 ▼ | -4.98 | 23,200 | 23,100 | 22,050 | 1,883,530 | 41,626,013,000 |
| 22/07/2018 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,300 | 22,550 | 1,009,580 | 23,422,256,000 |
| 20/07/2018 | 23,200 | 0.10 ▲ | 0.43 | 23,100 | 23,300 | 22,550 | 1,009,580 | 23,422,256,000 |
| 19/07/2018 | 23,100 | 0.15 ▲ | 0.65 | 22,950 | 23,600 | 22,900 | 1,203,260 | 27,795,306,000 |
| 18/07/2018 | 22,950 | 1.45 ▲ | 6.32 | 21,500 | 22,950 | 21,600 | 1,989,010 | 45,647,779,500 |
| 17/07/2018 | 21,500 | 0.55 ▲ | 2.56 | 20,950 | 21,500 | 20,750 | 787,590 | 16,933,185,000 |
| 16/07/2018 | 20,950 | 0.05 ▲ | 0.24 | 20,900 | 21,600 | 20,900 | 670,520 | 14,047,394,000 |
| 15/07/2018 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 21,000 | 20,500 | 746,060 | 15,592,654,000 |
| 13/07/2018 | 20,900 | 0.30 ▲ | 1.44 | 20,600 | 21,000 | 20,500 | 746,060 | 15,592,654,000 |
| 12/07/2018 | 20,600 | 0.60 ▲ | 2.91 | 20,000 | 20,700 | 20,000 | 610,270 | 12,571,562,000 |
| 11/07/2018 | 20,000 | -1.50 ▼ | -7.50 | 21,500 | 21,100 | 20,000 | 1,665,660 | 33,313,200,000 |
| 10/07/2018 | 21,500 | -0.25 ▼ | -1.16 | 21,750 | 21,800 | 21,350 | 464,430 | 9,985,245,000 |
| 09/07/2018 | 21,750 | -0.20 ▼ | -0.92 | 21,950 | 22,500 | 21,300 | 540,560 | 11,757,180,000 |
| 08/07/2018 | 21,950 | 0.95 ▲ | 4.33 | 21,000 | 22,050 | 20,050 | 1,036,050 | 22,741,297,500 |
| 06/07/2018 | 21,950 | 0.95 ▲ | 4.33 | 21,000 | 22,050 | 20,050 | 1,036,050 | 22,741,297,500 |
| 05/07/2018 | 21,000 | -0.85 ▼ | -4.05 | 21,850 | 22,200 | 20,400 | 929,760 | 19,524,960,000 |
| 04/07/2018 | 21,850 | 0.25 ▲ | 1.14 | 21,600 | 22,000 | 20,950 | 912,980 | 19,948,613,000 |
| 03/07/2018 | 21,600 | -1.60 ▼ | -7.41 | 23,200 | 23,400 | 21,600 | 2,249,570 | 48,590,712,000 |
| 02/07/2018 | 23,200 | -0.65 ▼ | -2.80 | 23,850 | 23,850 | 22,600 | 1,116,250 | 25,897,000,000 |
| 01/07/2018 | 23,850 | -0.35 ▼ | -1.47 | 24,200 | 0 | 0 | 511,950 | 12,210,007,500 |
| 29/06/2018 | 23,850 | -0.35 ▼ | -1.47 | 24,200 | 24,500 | 23,850 | 511,950 | 12,210,007,500 |
| 28/06/2018 | 24,200 | -0.95 ▼ | -3.93 | 25,150 | 25,150 | 23,900 | 1,486,710 | 35,978,382,000 |
| 27/06/2018 | 25,150 | -0.15 ▼ | -0.60 | 25,150 | 25,600 | 24,500 | 664,590 | 16,714,438,500 |
| 26/06/2018 | 25,150 | -0.75 ▼ | -2.98 | 25,900 | 25,850 | 25,150 | 684,400 | 17,212,660,000 |
| 25/06/2018 | 25,900 | 0.10 ▲ | 0.39 | 25,900 | 26,350 | 25,900 | 576,130 | 14,921,767,000 |
| 22/06/2018 | 25,900 | -0.05 ▼ | -0.19 | 25,950 | 26,050 | 25,300 | 887,690 | 22,991,171,000 |
| 21/06/2018 | 25,950 | -0.45 ▼ | -1.73 | 26,400 | 26,400 | 25,800 | 610,110 | 15,832,354,500 |
| 20/06/2018 | 26,400 | 0.45 ▲ | 1.70 | 25,950 | 26,400 | 25,050 | 1,300,300 | 34,327,920,000 |
| 19/06/2018 | 25,950 | -1.90 ▼ | -7.32 | 27,850 | 27,000 | 25,950 | 2,920,910 | 75,797,614,500 |
| 18/06/2018 | 27,850 | -1.05 ▼ | -3.77 | 28,900 | 29,100 | 27,500 | 830,250 | 23,122,462,500 |
| 17/06/2018 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 29,500 | 28,400 | 973,770 | 28,141,953,000 |
| 15/06/2018 | 28,900 | 0.10 ▲ | 0.35 | 28,800 | 29,500 | 28,400 | 973,770 | 28,141,953,000 |
| 14/06/2018 | 28,800 | 1.80 ▲ | 6.25 | 27,000 | 28,850 | 27,000 | 6,982,400 | 201,093,120,000 |
| 13/06/2018 | 27,000 | 0.40 ▲ | 1.48 | 26,600 | 27,000 | 26,300 | 508,150 | 13,720,050,000 |
| 12/06/2018 | 26,600 | -0.20 ▼ | -0.75 | 26,800 | 27,000 | 25,200 | 887,850 | 23,616,810,000 |
| 11/06/2018 | 26,800 | -0.40 ▼ | -1.49 | 27,200 | 27,300 | 26,700 | 813,300 | 21,796,440,000 |
| 10/06/2018 | 27,200 | 0.50 ▲ | 1.84 | 26,700 | 27,400 | 26,350 | 880,220 | 23,941,984,000 |
| 08/06/2018 | 27,200 | 0.50 ▲ | 1.84 | 26,700 | 27,400 | 26,350 | 880,220 | 23,941,984,000 |
| 07/06/2018 | 26,700 | -0.35 ▼ | -1.31 | 27,050 | 27,100 | 26,400 | 963,560 | 25,727,052,000 |
| 06/06/2018 | 27,050 | 0.25 ▲ | 0.92 | 26,800 | 27,700 | 26,500 | 870,040 | 23,534,582,000 |
| 05/06/2018 | 26,800 | 1.40 ▲ | 5.22 | 25,400 | 27,150 | 26,500 | 1,933,900 | 51,828,520,000 |
| 04/06/2018 | 25,400 | 1.65 ▲ | 6.50 | 23,750 | 25,400 | 23,700 | 935,100 | 23,751,540,000 |
| 03/06/2018 | 23,750 | -0.15 ▼ | -0.63 | 23,900 | 24,200 | 23,500 | 1,048,580 | 24,903,775,000 |
| 01/06/2018 | 23,750 | -0.15 ▼ | -0.63 | 23,900 | 24,200 | 23,500 | 1,048,580 | 24,903,775,000 |
| 31/05/2018 | 23,900 | 0.30 ▲ | 1.26 | 23,600 | 24,200 | 23,200 | 739,790 | 17,680,981,000 |
| 30/05/2018 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,400 | 23,550 | 622,880 | 14,699,968,000 |
| 29/05/2018 | 24,000 | 1.60 ▲ | 6.67 | 22,400 | 24,000 | 22,300 | 946,140 | 22,707,360,000 |
| 28/05/2018 | 34,150 | -2.55 ▼ | -7.47 | 36,700 | 37,200 | 34,150 | 2,207,490 | 75,385,783,500 |
| 27/05/2018 | 36,700 | -0.95 ▼ | -2.59 | 37,650 | 38,200 | 36,700 | 929,850 | 34,125,495,000 |
| 25/05/2018 | 36,700 | -0.95 ▼ | -2.59 | 37,650 | 38,200 | 36,700 | 929,850 | 34,125,495,000 |
| 24/05/2018 | 37,650 | -1.05 ▼ | -2.79 | 38,700 | 39,350 | 37,400 | 878,330 | 33,069,124,500 |
| 23/05/2018 | 38,700 | -0.80 ▼ | -2.07 | 39,500 | 39,200 | 38,000 | 1,089,780 | 42,174,486,000 |
| 22/05/2018 | 39,500 | -1.45 ▼ | -3.67 | 40,950 | 40,950 | 38,850 | 928,110 | 36,660,345,000 |
| 21/05/2018 | 40,950 | 0.55 ▲ | 1.34 | 40,400 | 41,100 | 40,500 | 731,590 | 29,958,610,500 |
| 20/05/2018 | 40,400 | 1.15 ▲ | 2.85 | 39,250 | 40,450 | 39,500 | 994,320 | 40,170,528,000 |
| 18/05/2018 | 40,400 | 1.15 ▲ | 2.85 | 39,250 | 40,450 | 39,500 | 994,320 | 40,170,528,000 |
| 17/05/2018 | 39,250 | 0.40 ▲ | 1.02 | 38,850 | 39,400 | 38,850 | 372,510 | 14,621,017,500 |
| 16/05/2018 | 38,850 | -0.85 ▼ | -2.19 | 39,700 | 39,700 | 38,850 | 591,040 | 22,961,904,000 |
| 15/05/2018 | 39,700 | -0.10 ▼ | -0.25 | 39,800 | 40,500 | 39,350 | 489,240 | 19,422,828,000 |
| 14/05/2018 | 39,800 | -0.10 ▼ | -0.25 | 39,900 | 40,000 | 39,200 | 501,670 | 19,966,466,000 |
| 13/05/2018 | 39,900 | 0.40 ▲ | 1.00 | 39,500 | 39,900 | 38,800 | 509,390 | 20,324,661,000 |
| 11/05/2018 | 39,900 | 0.40 ▲ | 1.00 | 39,500 | 39,900 | 38,800 | 509,390 | 20,324,661,000 |
| 10/05/2018 | 39,500 | -1.10 ▼ | -2.78 | 40,600 | 40,600 | 39,500 | 466,760 | 18,437,020,000 |
| 09/05/2018 | 40,600 | -0.10 ▼ | -0.25 | 40,700 | 41,100 | 40,000 | 978,370 | 39,721,822,000 |
| 08/05/2018 | 40,700 | -0.10 ▼ | -0.25 | 40,800 | 41,650 | 40,700 | 438,620 | 17,851,834,000 |
| 07/05/2018 | 40,800 | 0.30 ▲ | 0.74 | 40,500 | 41,400 | 40,200 | 459,020 | 18,728,016,000 |
| 05/05/2018 | 40,500 | -0.50 ▼ | -1.23 | 41,000 | 41,400 | 40,200 | 579,650 | 23,475,825,000 |
| 04/05/2018 | 40,500 | -0.50 ▼ | -1.23 | 41,000 | 41,400 | 40,200 | 579,650 | 23,475,825,000 |
| 03/05/2018 | 41,000 | -1.00 ▼ | -2.44 | 41,000 | 41,000 | 39,000 | 848,530 | 34,789,730,000 |
| 02/05/2018 | 41,000 | 1.00 ▲ | 2.44 | 40,000 | 41,500 | 40,250 | 803,940 | 32,961,540,000 |
| 30/04/2018 | 40,000 | 1.85 ▲ | 4.63 | 38,150 | 40,000 | 37,000 | 1,005,390 | 40,215,600,000 |
| 27/04/2018 | 40,000 | 1.85 ▲ | 4.63 | 38,150 | 40,000 | 37,000 | 1,005,390 | 40,215,600,000 |
| 26/04/2018 | 38,150 | -2.85 ▼ | -7.47 | 41,000 | 40,900 | 38,150 | 1,415,750 | 54,010,862,500 |
| 25/04/2018 | 41,000 | -2.15 ▼ | -5.24 | 43,150 | 41,800 | 40,150 | 2,116,890 | 86,792,490,000 |
| 24/04/2018 | 41,000 | -2.15 ▼ | -5.24 | 43,150 | 41,800 | 40,150 | 2,116,890 | 86,792,490,000 |
| 23/04/2018 | 43,150 | -3.20 ▼ | -7.42 | 46,350 | 45,600 | 43,150 | 3,006,040 | 129,710,626,000 |
| 20/04/2018 | 46,350 | -0.45 ▼ | -0.97 | 46,800 | 46,800 | 45,350 | 828,870 | 38,418,124,500 |
| 19/04/2018 | 46,800 | -0.30 ▼ | -0.64 | 47,100 | 47,100 | 44,000 | 1,198,840 | 56,105,712,000 |
| 18/04/2018 | 47,100 | -0.15 ▼ | -0.32 | 47,250 | 48,400 | 47,100 | 932,540 | 43,922,634,000 |
| 13/04/2018 | 47,600 | -0.40 ▼ | -0.84 | 48,000 | 48,700 | 47,250 | 1,165,620 | 55,483,512,000 |
| 12/04/2018 | 48,000 | -0.50 ▼ | -1.04 | 48,000 | 48,500 | 46,800 | 1,683,220 | 80,794,560,000 |
| 11/04/2018 | 48,000 | -0.80 ▼ | -1.67 | 48,800 | 49,900 | 47,750 | 2,232,630 | 107,166,240,000 |
| 10/04/2018 | 48,800 | -1.90 ▼ | -3.89 | 50,700 | 51,100 | 48,000 | 5,108,520 | 249,295,776,000 |
| 09/04/2018 | 50,700 | 1.70 ▲ | 3.35 | 49,000 | 50,900 | 49,150 | 2,327,930 | 118,026,051,000 |
| 06/04/2018 | 49,000 | 0.50 ▲ | 1.02 | 48,500 | 49,300 | 47,800 | 2,982,830 | 146,158,670,000 |
| 05/04/2018 | 48,500 | 0.75 ▲ | 1.55 | 47,750 | 48,900 | 48,000 | 2,192,490 | 106,335,765,000 |
| 04/04/2018 | 47,750 | 1.25 ▲ | 2.62 | 46,500 | 47,950 | 47,000 | 2,708,020 | 129,307,955,000 |
| 03/04/2018 | 46,500 | 0.75 ▲ | 1.61 | 45,750 | 46,500 | 45,500 | 2,132,270 | 99,150,555,000 |
| 02/04/2018 | 45,750 | 1.15 ▲ | 2.51 | 44,600 | 46,000 | 44,650 | 2,619,440 | 119,839,380,000 |
| 30/03/2018 | 44,600 | 0.30 ▲ | 0.67 | 44,300 | 44,950 | 43,500 | 1,172,680 | 52,301,528,000 |
| 29/03/2018 | 44,300 | -0.10 ▼ | -0.23 | 44,300 | 45,300 | 43,600 | 1,094,790 | 48,499,197,000 |
| 28/03/2018 | 44,300 | 1.85 ▲ | 4.18 | 42,450 | 44,350 | 42,000 | 1,564,260 | 69,296,718,000 |
| 27/03/2018 | 42,450 | 0.95 ▲ | 2.24 | 41,500 | 42,500 | 41,700 | 1,018,130 | 43,219,618,500 |
| 26/03/2018 | 41,500 | -0.85 ▼ | -2.05 | 42,350 | 43,300 | 41,500 | 1,018,690 | 42,275,635,000 |
| 23/03/2018 | 42,350 | -1.65 ▼ | -3.90 | 44,000 | 43,000 | 41,800 | 1,646,500 | 69,729,275,000 |
| 22/03/2018 | 44,000 | -0.70 ▼ | -1.59 | 44,700 | 44,800 | 43,500 | 1,437,600 | 63,254,400,000 |
| 21/03/2018 | 44,700 | 0.20 ▲ | 0.45 | 44,850 | 45,500 | 44,400 | 963,150 | 43,052,805,000 |
| 20/03/2018 | 44,850 | 0.35 ▲ | 0.78 | 44,500 | 45,800 | 44,500 | 1,416,910 | 63,548,413,500 |
| 19/03/2018 | 44,500 | -1.70 ▼ | -3.82 | 45,800 | 46,100 | 44,150 | 1,580,770 | 70,344,265,000 |
| 16/03/2018 | 45,800 | 0.10 ▲ | 0.22 | 46,200 | 46,200 | 45,300 | 1,492,070 | 68,336,806,000 |
| 15/03/2018 | 46,200 | 0.50 ▲ | 1.08 | 45,700 | 47,200 | 45,050 | 2,163,770 | 99,966,174,000 |
| 14/03/2018 | 45,700 | 2.60 ▲ | 5.69 | 43,100 | 45,900 | 43,300 | 3,173,810 | 145,043,117,000 |
| 13/03/2018 | 43,100 | 1.40 ▲ | 3.25 | 41,700 | 43,100 | 40,850 | 1,844,960 | 79,517,776,000 |
| 12/03/2018 | 41,700 | -1.05 ▼ | -2.52 | 42,750 | 43,000 | 42,100 | 1,121,520 | 46,767,384,000 |
| 09/03/2018 | 42,600 | -0.15 ▼ | -0.35 | 42,750 | 43,000 | 42,100 | 1,448,280 | 61,696,728,000 |
| 08/03/2018 | 42,750 | -0.05 ▼ | -0.12 | 42,750 | 43,400 | 42,350 | 1,630,350 | 69,697,462,500 |
| 07/03/2018 | 42,750 | -0.05 ▼ | -0.12 | 42,800 | 43,450 | 42,250 | 2,364,480 | 101,081,520,000 |
| 06/03/2018 | 42,800 | 1.40 ▲ | 3.27 | 41,400 | 43,700 | 42,000 | 4,231,280 | 181,098,784,000 |
| 05/03/2018 | 41,400 | 2.70 ▲ | 6.52 | 38,700 | 41,400 | 38,800 | 2,849,450 | 117,967,230,000 |
| 02/03/2018 | 38,700 | 1.50 ▲ | 3.88 | 37,200 | 38,950 | 36,500 | 1,321,810 | 51,154,047,000 |
| 01/03/2018 | 37,200 | -0.60 ▼ | -1.61 | 37,800 | 37,500 | 36,800 | 1,319,030 | 49,067,916,000 |
| 28/02/2018 | 37,800 | -0.60 ▼ | -1.59 | 38,400 | 38,500 | 37,700 | 1,122,160 | 42,417,648,000 |
| 27/02/2018 | 38,400 | -0.60 ▼ | -1.56 | 39,000 | 39,000 | 38,200 | 873,900 | 33,557,760,000 |
| 26/02/2018 | 39,000 | -0.30 ▼ | -0.77 | 39,300 | 39,600 | 38,800 | 1,280,690 | 49,946,910,000 |
| 23/02/2018 | 39,300 | 0.50 ▲ | 1.27 | 38,800 | 39,300 | 38,500 | 1,108,100 | 43,548,330,000 |
| 22/02/2018 | 38,800 | -0.90 ▼ | -2.32 | 39,700 | 39,650 | 38,800 | 1,086,720 | 42,164,736,000 |
| 21/02/2018 | 39,700 | 0.95 ▲ | 2.39 | 38,750 | 39,700 | 38,800 | 950,260 | 37,725,322,000 |
| 14/02/2018 | 38,750 | 0.75 ▲ | 1.94 | 38,000 | 38,900 | 38,000 | 1,322,090 | 51,230,987,500 |
| 13/02/2018 | 38,750 | 0.75 ▲ | 1.94 | 38,000 | 38,900 | 38,000 | 1,322,090 | 51,230,987,500 |
| 12/02/2018 | 38,000 | 1.80 ▲ | 4.74 | 36,200 | 38,000 | 36,200 | 1,653,100 | 62,817,800,000 |
| 09/02/2018 | 36,200 | -1.65 ▼ | -4.56 | 37,850 | 36,950 | 35,250 | 1,979,190 | 71,646,678,000 |
| 08/02/2018 | 37,850 | -0.65 ▼ | -1.72 | 38,500 | 38,500 | 37,000 | 835,610 | 31,627,838,500 |
| 07/02/2018 | 38,500 | -1.70 ▼ | -4.42 | 40,200 | 40,000 | 38,000 | 1,537,860 | 59,207,610,000 |
| 06/02/2018 | 37,400 | -2.80 ▼ | -7.49 | 40,200 | 39,000 | 37,400 | 3,448,380 | 128,969,412,000 |
| 05/02/2018 | 40,200 | -3.00 ▼ | -7.46 | 43,200 | 42,800 | 40,200 | 1,969,000 | 79,153,800,000 |
| 02/02/2018 | 43,200 | -0.60 ▼ | -1.39 | 43,800 | 43,900 | 43,100 | 710,160 | 30,678,912,000 |
| 01/02/2018 | 43,800 | -0.40 ▼ | -0.91 | 44,200 | 44,950 | 43,500 | 583,930 | 25,576,134,000 |
| 31/01/2018 | 44,200 | -0.40 ▼ | -0.90 | 44,600 | 46,000 | 44,200 | 1,076,010 | 47,559,642,000 |
| 30/01/2018 | 44,600 | 1.30 ▲ | 2.91 | 43,300 | 44,700 | 41,500 | 2,287,060 | 102,002,876,000 |
| 29/01/2018 | 43,300 | -1.95 ▼ | -4.50 | 45,250 | 45,800 | 43,300 | 2,088,900 | 90,449,370,000 |
| 26/01/2018 | 45,250 | -1.20 ▼ | -2.65 | 46,450 | 46,450 | 45,100 | 3,077,930 | 139,276,332,500 |
| 25/01/2018 | 46,450 | 0.35 ▲ | 0.75 | 46,100 | 47,000 | 46,400 | 2,505,640 | 116,386,978,000 |
| 24/01/2018 | 49,500 | 2.70 ▲ | 5.45 | 46,800 | 47,200 | 46,050 | 2,038,570 | 100,909,215,000 |
| 22/01/2018 | 46,050 | -0.70 ▼ | -1.52 | 46,800 | 47,200 | 46,050 | 1,626,400 | 74,895,720,000 |
| 19/01/2018 | 46,800 | 0.40 ▲ | 0.85 | 46,400 | 48,000 | 46,400 | 1,562,310 | 73,116,108,000 |
| 18/01/2018 | 46,400 | -0.25 ▼ | -0.54 | 46,400 | 46,500 | 45,300 | 1,250,480 | 58,022,272,000 |
| 17/01/2018 | 46,400 | -1.60 ▼ | -3.45 | 48,000 | 48,200 | 46,400 | 1,588,440 | 73,703,616,000 |
| 16/01/2018 | 48,000 | -0.25 ▼ | -0.52 | 48,250 | 48,250 | 47,500 | 1,873,870 | 89,945,760,000 |
| 15/01/2018 | 48,250 | -0.25 ▼ | -0.52 | 48,250 | 48,300 | 47,400 | 1,522,520 | 73,461,590,000 |
| 12/01/2018 | 48,250 | -0.35 ▼ | -0.73 | 48,250 | 48,800 | 47,700 | 2,319,550 | 111,918,287,500 |
| 11/01/2018 | 48,250 | 1.75 ▲ | 3.63 | 46,500 | 48,500 | 46,050 | 2,202,100 | 106,251,325,000 |
| 10/01/2018 | 46,500 | 1.55 ▲ | 3.33 | 44,950 | 47,200 | 45,000 | 3,059,920 | 142,286,280,000 |
| 09/01/2018 | 44,950 | 0.20 ▲ | 0.44 | 44,750 | 45,550 | 44,700 | 1,401,380 | 62,992,031,000 |
| 08/01/2018 | 44,750 | -0.45 ▼ | -1.01 | 45,200 | 45,700 | 44,550 | 1,734,680 | 77,626,930,000 |
| 05/01/2018 | 45,200 | -0.80 ▼ | -1.77 | 46,000 | 46,000 | 44,850 | 1,331,200 | 60,170,240,000 |
| 04/01/2018 | 46,000 | 0.30 ▲ | 0.65 | 45,700 | 46,500 | 45,700 | 1,548,440 | 71,228,240,000 |
| 03/01/2018 | 45,700 | 2.70 ▲ | 5.91 | 43,000 | 45,850 | 43,800 | 3,359,620 | 153,534,634,000 |
| 02/01/2018 | 43,000 | -1.40 ▼ | -3.26 | 44,400 | 44,800 | 42,000 | 3,567,320 | 153,394,760,000 |
| 01/01/2018 | 44,400 | -0.40 ▼ | -0.90 | 44,800 | 45,400 | 44,300 | 1,181,320 | 52,450,608,000 |
| 29/12/2017 | 44,400 | -0.40 ▼ | -0.90 | 44,800 | 45,400 | 44,300 | 1,181,320 | 52,450,608,000 |
| 28/12/2017 | 44,800 | 0.80 ▲ | 1.79 | 44,000 | 45,600 | 44,000 | 1,581,650 | 70,857,920,000 |
| 27/12/2017 | 44,000 | -2.80 ▼ | -6.36 | 46,800 | 46,800 | 44,000 | 5,272,430 | 231,986,920,000 |
| 26/12/2017 | 46,800 | -0.20 ▼ | -0.43 | 47,000 | 47,500 | 46,800 | 1,138,880 | 53,299,584,000 |
| 25/12/2017 | 47,000 | -0.80 ▼ | -1.70 | 47,800 | 47,800 | 47,000 | 792,080 | 37,227,760,000 |
| 24/12/2017 | 47,800 | 0.50 ▲ | 1.05 | 47,300 | 47,800 | 47,200 | 1,052,350 | 50,302,330,000 |
| 22/12/2017 | 47,800 | 0.50 ▲ | 1.05 | 47,300 | 47,800 | 47,200 | 1,052,350 | 50,302,330,000 |
| 21/12/2017 | 47,300 | -1.00 ▼ | -2.11 | 48,300 | 48,600 | 47,300 | 1,388,950 | 65,697,335,000 |
| 20/12/2017 | 48,300 | -0.30 ▼ | -0.62 | 48,600 | 48,900 | 48,000 | 1,092,130 | 52,749,879,000 |
| 19/12/2017 | 49,500 | 0.50 ▲ | 1.01 | 49,000 | 50,000 | 49,400 | 686,770 | 33,995,115,000 |
| 18/12/2017 | 49,800 | 0.80 ▲ | 1.61 | 49,000 | 50,000 | 49,700 | 129,390 | 6,443,622,000 |
| 17/12/2017 | 49,000 | -0.30 ▼ | -0.61 | 49,300 | 49,300 | 48,600 | 2,814,180 | 137,894,820,000 |
| 15/12/2017 | 49,300 | 1.30 ▲ | 2.64 | 48,000 | 49,300 | 47,500 | 768,530 | 37,888,529,000 |
| 14/12/2017 | 48,000 | -0.90 ▼ | -1.88 | 48,900 | 49,000 | 47,000 | 1,220,880 | 58,602,240,000 |
| 13/12/2017 | 48,900 | -0.70 ▼ | -1.43 | 49,600 | 50,100 | 46,200 | 2,806,670 | 137,246,163,000 |
| 12/12/2017 | 49,600 | -1.80 ▼ | -3.63 | 51,400 | 50,700 | 49,600 | 1,031,150 | 51,145,040,000 |
| 11/12/2017 | 50,400 | -1.00 ▼ | -1.98 | 51,400 | 50,700 | 49,650 | 231,220 | 11,653,488,000 |
| 10/12/2017 | 51,400 | -0.50 ▼ | -0.97 | 51,900 | 53,000 | 51,400 | 1,544,330 | 79,378,562,000 |
| 08/12/2017 | 51,900 | 1.95 ▲ | 3.76 | 49,950 | 52,000 | 50,200 | 3,712,540 | 192,680,826,000 |
| 07/12/2017 | 51,900 | 1.75 ▲ | 3.37 | 49,950 | 52,000 | 50,200 | 3,512,120 | 182,279,028,000 |
| 05/12/2017 | 49,600 | 0.60 ▲ | 1.22 | 50,000 | 51,000 | 49,600 | 1,568,380 | 77,791,648,000 |
| 04/12/2017 | 49,000 | -1.00 ▼ | -2.00 | 50,100 | 50,200 | 49,000 | 1,845,200 | 90,414,800,000 |
| 01/12/2017 | 50,000 | 0.45 ▲ | 0.91 | 49,500 | 50,700 | 49,450 | 750,860 | 37,543,000,000 |
| 30/11/2017 | 49,550 | -0.95 ▼ | -1.88 | 50,200 | 50,300 | 49,300 | 1,467,080 | 72,693,814,000 |
| 29/11/2017 | 50,500 | -0.60 ▼ | -1.17 | 50,700 | 50,900 | 50,000 | 1,438,970 | 72,667,985,000 |
| 28/11/2017 | 51,100 | -0.10 ▼ | -0.20 | 51,400 | 52,200 | 50,600 | 1,103,490 | 56,388,339,000 |
| 27/11/2017 | 51,200 | 1.70 ▲ | 3.43 | 50,100 | 51,700 | 49,600 | 1,489,030 | 76,238,336,000 |
| 24/11/2017 | 49,500 | 1.10 ▲ | 2.27 | 48,200 | 50,000 | 46,700 | 2,038,570 | 100,909,215,000 |
| 23/11/2017 | 48,400 | -1.10 ▼ | -2.22 | 49,200 | 49,500 | 48,200 | 1,098,170 | 53,151,428,000 |
| 22/11/2017 | 49,500 | 0.40 ▲ | 0.81 | 48,500 | 49,900 | 48,500 | 1,029,390 | 50,954,805,000 |
| 21/11/2017 | 49,100 | -1.60 ▼ | -3.16 | 50,500 | 50,500 | 47,300 | 3,097,760 | 152,100,016,000 |
| 20/11/2017 | 50,700 | -1.50 ▼ | -2.87 | 52,200 | 52,600 | 50,200 | 2,546,210 | 129,092,847,000 |
| 17/11/2017 | 52,200 | -1.00 ▼ | -1.88 | 53,400 | 53,400 | 51,800 | 1,175,970 | 61,385,634,000 |
| 16/11/2017 | 53,200 | 1.00 ▲ | 1.92 | 52,600 | 53,700 | 52,500 | 961,470 | 51,150,204,000 |
| 15/11/2017 | 52,200 | 1.10 ▲ | 2.15 | 51,400 | 52,700 | 50,800 | 1,154,340 | 60,256,548,000 |
| 14/11/2017 | 51,100 | 0.50 ▲ | 0.99 | 50,800 | 51,400 | 50,600 | 907,900 | 46,393,690,000 |
| 13/11/2017 | 50,600 | -1.20 ▼ | -2.32 | 51,400 | 51,800 | 50,200 | 1,706,770 | 86,362,562,000 |
| 10/11/2017 | 51,800 | -1.00 ▼ | -1.89 | 52,500 | 53,200 | 51,200 | 1,745,980 | 90,441,764,000 |
| 09/11/2017 | 52,800 | -1.20 ▼ | -2.22 | 54,100 | 54,100 | 52,700 | 1,319,920 | 69,691,776,000 |
| 08/11/2017 | 54,000 | 0.00 ■■ | 0.00 | 53,400 | 54,300 | 52,800 | 1,560,490 | 84,266,460,000 |
| 07/11/2017 | 54,000 | -0.90 ▼ | -1.64 | 54,000 | 55,500 | 53,100 | 2,343,080 | 126,526,320,000 |
| 06/11/2017 | 54,900 | 3.50 ▲ | 6.81 | 52,000 | 54,900 | 52,000 | 3,095,210 | 169,927,029,000 |
| 03/11/2017 | 51,400 | 3.30 ▲ | 6.86 | 47,500 | 51,400 | 47,500 | 3,444,830 | 177,064,262,000 |
| 02/11/2017 | 48,100 | -3.60 ▼ | -6.96 | 51,400 | 51,700 | 48,100 | 4,694,210 | 225,791,501,000 |
| 01/11/2017 | 51,700 | -0.30 ▼ | -0.58 | 52,000 | 52,700 | 51,200 | 2,066,330 | 106,829,261,000 |
| 31/10/2017 | 52,000 | -1.10 ▼ | -2.07 | 54,900 | 54,900 | 51,400 | 3,150,840 | 163,843,680,000 |
| 30/10/2017 | 53,100 | -3.90 ▼ | -6.84 | 57,300 | 58,100 | 53,100 | 3,616,310 | 192,026,061,000 |
| 27/10/2017 | 57,000 | 0.20 ▲ | 0.35 | 56,200 | 57,800 | 56,200 | 1,629,710 | 92,893,470,000 |
| 26/10/2017 | 56,800 | -2.60 ▼ | -4.38 | 59,700 | 59,700 | 56,200 | 4,304,770 | 244,510,936,000 |
| 25/10/2017 | 59,400 | -0.40 ▼ | -0.67 | 60,300 | 60,300 | 59,400 | 970,390 | 57,641,166,000 |
| 24/10/2017 | 59,800 | 0.40 ▲ | 0.67 | 59,800 | 60,300 | 59,300 | 1,153,340 | 68,969,732,000 |
| 23/10/2017 | 59,400 | -1.10 ▼ | -1.82 | 60,500 | 61,000 | 59,100 | 2,240,150 | 133,064,910,000 |
| 20/10/2017 | 60,500 | -1.60 ▼ | -2.58 | 62,000 | 62,600 | 60,500 | 1,699,090 | 102,794,945,000 |
| 19/10/2017 | 62,100 | 0.10 ▲ | 0.16 | 62,000 | 62,700 | 61,500 | 978,150 | 60,743,115,000 |
| 18/10/2017 | 62,000 | -1.60 ▼ | -2.52 | 63,500 | 64,400 | 62,000 | 3,006,350 | 186,393,700,000 |
| 17/10/2017 | 63,600 | 0.00 ■■ | 0.00 | 63,500 | 63,800 | 62,600 | 1,264,600 | 80,428,560,000 |
| 16/10/2017 | 63,600 | -0.20 ▼ | -0.31 | 63,800 | 64,300 | 63,500 | 972,140 | 61,828,104,000 |
| 13/10/2017 | 63,800 | 0.20 ▲ | 0.31 | 63,800 | 64,100 | 63,200 | 691,200 | 44,098,560,000 |
| 12/10/2017 | 63,600 | 0.30 ▲ | 0.47 | 63,500 | 63,600 | 62,600 | 820,770 | 52,200,972,000 |
| 11/10/2017 | 63,300 | 0.30 ▲ | 0.48 | 63,500 | 64,200 | 62,800 | 1,402,280 | 88,764,324,000 |
| 10/10/2017 | 63,000 | 1.80 ▲ | 2.94 | 61,500 | 63,000 | 61,500 | 1,550,290 | 97,668,270,000 |
| 09/10/2017 | 61,200 | 0.80 ▲ | 1.32 | 60,400 | 61,300 | 60,400 | 899,510 | 55,050,012,000 |
| 06/10/2017 | 60,400 | -0.40 ▼ | -0.66 | 60,500 | 60,900 | 60,200 | 601,350 | 36,321,540,000 |
| 05/10/2017 | 60,800 | -0.20 ▼ | -0.33 | 61,500 | 61,500 | 60,500 | 616,900 | 37,507,520,000 |
| 04/10/2017 | 61,000 | 0.90 ▲ | 1.50 | 60,100 | 61,000 | 60,100 | 818,130 | 49,905,930,000 |
| 03/10/2017 | 60,100 | -1.20 ▼ | -1.96 | 60,900 | 61,100 | 59,500 | 1,363,040 | 81,918,704,000 |
| 02/10/2017 | 61,300 | -0.10 ▼ | -0.16 | 61,500 | 61,900 | 60,700 | 568,400 | 34,842,920,000 |
| 29/09/2017 | 61,400 | 1.20 ▲ | 1.99 | 60,300 | 61,500 | 59,500 | 1,720,260 | 105,623,964,000 |
| 28/09/2017 | 60,200 | -2.30 ▼ | -3.68 | 62,500 | 62,900 | 60,200 | 2,084,780 | 125,503,756,000 |
| 27/09/2017 | 62,500 | 0.00 ■■ | 0.00 | 62,500 | 63,400 | 62,500 | 875,220 | 54,701,250,000 |
| 26/09/2017 | 62,500 | 0.30 ▲ | 0.48 | 62,200 | 62,800 | 61,700 | 726,420 | 45,401,250,000 |
| 25/09/2017 | 62,200 | -0.70 ▼ | -1.11 | 63,000 | 63,000 | 62,200 | 741,070 | 46,094,554,000 |
| 22/09/2017 | 62,900 | 0.90 ▲ | 1.45 | 62,000 | 63,300 | 62,000 | 1,271,030 | 79,947,787,000 |
| 21/09/2017 | 62,000 | 1.50 ▲ | 2.48 | 60,500 | 62,000 | 60,500 | 814,220 | 50,481,640,000 |
| 20/09/2017 | 60,500 | -0.70 ▼ | -1.14 | 61,200 | 61,700 | 60,500 | 1,392,190 | 84,227,495,000 |
| 19/09/2017 | 61,200 | -0.90 ▼ | -1.45 | 62,500 | 62,500 | 61,200 | 1,049,650 | 64,238,580,000 |
| 18/09/2017 | 62,100 | 1.30 ▲ | 2.14 | 60,800 | 62,800 | 60,800 | 1,477,740 | 91,767,654,000 |
| 15/09/2017 | 60,800 | 0.20 ▲ | 0.33 | 60,500 | 61,400 | 60,400 | 2,859,600 | 173,863,680,000 |
| 14/09/2017 | 60,600 | -0.60 ▼ | -0.98 | 61,000 | 61,600 | 60,600 | 1,010,740 | 61,250,844,000 |
| 13/09/2017 | 61,200 | 0.20 ▲ | 0.33 | 61,200 | 61,700 | 60,400 | 1,816,190 | 111,150,828,000 |
| 12/09/2017 | 61,000 | 3.40 ▲ | 5.90 | 57,600 | 61,000 | 57,600 | 3,886,640 | 237,085,040,000 |
| 11/09/2017 | 57,600 | 0.50 ▲ | 0.88 | 57,600 | 58,000 | 56,900 | 1,409,730 | 81,200,448,000 |
| 08/09/2017 | 57,100 | -0.30 ▼ | -0.52 | 57,900 | 58,400 | 57,100 | 1,523,070 | 86,967,297,000 |
| 07/09/2017 | 57,400 | -0.20 ▼ | -0.35 | 57,600 | 58,500 | 57,400 | 1,299,690 | 74,602,206,000 |
| 06/09/2017 | 57,600 | -0.30 ▼ | -0.52 | 57,800 | 58,100 | 57,400 | 930,010 | 53,568,576,000 |
| 05/09/2017 | 57,900 | -0.40 ▼ | -0.69 | 58,300 | 58,400 | 57,700 | 1,291,470 | 74,776,113,000 |
| 01/09/2017 | 58,300 | 1.20 ▲ | 2.10 | 57,300 | 58,500 | 57,000 | 2,346,110 | 136,778,213,000 |
| 31/08/2017 | 57,100 | -0.20 ▼ | -0.35 | 57,000 | 57,800 | 57,000 | 1,552,780 | 88,663,738,000 |
| 30/08/2017 | 57,300 | 0.20 ▲ | 0.35 | 57,100 | 58,200 | 56,700 | 1,830,830 | 104,906,559,000 |
| 29/08/2017 | 57,100 | 2.30 ▲ | 4.20 | 55,300 | 57,400 | 54,900 | 4,583,190 | 261,700,149,000 |
| 28/08/2017 | 54,800 | 1.40 ▲ | 2.62 | 53,200 | 54,800 | 53,100 | 1,388,790 | 76,105,692,000 |
| 25/08/2017 | 53,400 | -0.60 ▼ | -1.11 | 54,000 | 54,300 | 53,300 | 775,810 | 41,428,254,000 |
| 24/08/2017 | 54,000 | 0.30 ▲ | 0.56 | 53,700 | 54,300 | 53,400 | 789,960 | 42,657,840,000 |
| 23/08/2017 | 53,700 | -0.10 ▼ | -0.19 | 54,000 | 54,000 | 53,300 | 540,060 | 29,001,222,000 |
| 22/08/2017 | 53,800 | 0.30 ▲ | 0.56 | 53,000 | 54,500 | 52,600 | 1,719,660 | 92,517,708,000 |
| 21/08/2017 | 53,500 | -0.50 ▼ | -0.93 | 54,800 | 54,800 | 53,300 | 1,309,300 | 70,047,550,000 |
| 18/08/2017 | 54,000 | -0.30 ▼ | -0.55 | 53,200 | 54,200 | 52,900 | 1,688,840 | 91,197,360,000 |
| 17/08/2017 | 54,300 | -0.60 ▼ | -1.09 | 54,900 | 55,000 | 54,100 | 850,590 | 46,187,037,000 |
| 16/08/2017 | 54,900 | -0.30 ▼ | -0.54 | 55,000 | 55,000 | 54,500 | 478,200 | 26,253,180,000 |
| 15/08/2017 | 55,200 | 0.20 ▲ | 0.36 | 55,200 | 55,400 | 54,600 | 570,440 | 31,488,288,000 |
| 14/08/2017 | 55,000 | 1.70 ▲ | 3.19 | 52,700 | 55,100 | 52,700 | 1,209,270 | 66,509,850,000 |
| 11/08/2017 | 53,300 | 0.00 ■■ | 0.00 | 53,300 | 53,400 | 52,300 | 723,950 | 38,586,535,000 |
| 10/08/2017 | 53,300 | -0.20 ▼ | -0.37 | 53,500 | 53,700 | 52,600 | 611,890 | 32,613,737,000 |
| 09/08/2017 | 53,500 | -0.80 ▼ | -1.47 | 53,800 | 54,000 | 52,000 | 1,599,360 | 85,565,760,000 |
| 08/08/2017 | 54,300 | -0.80 ▼ | -1.45 | 55,000 | 55,000 | 54,000 | 1,133,970 | 61,574,571,000 |
| 07/08/2017 | 55,100 | -0.80 ▼ | -1.43 | 55,800 | 55,800 | 55,100 | 754,350 | 41,564,685,000 |
| 04/08/2017 | 55,900 | 0.00 ■■ | 0.00 | 56,000 | 56,300 | 55,400 | 573,490 | 32,058,091,000 |
| 03/08/2017 | 55,900 | 1.20 ▲ | 2.19 | 54,900 | 56,000 | 54,300 | 1,101,070 | 61,549,813,000 |
| 02/08/2017 | 54,700 | -0.30 ▼ | -0.55 | 54,300 | 54,900 | 54,000 | 1,427,570 | 78,088,079,000 |
| 01/08/2017 | 55,000 | -0.50 ▼ | -0.90 | 55,200 | 56,300 | 54,300 | 2,207,890 | 121,433,950,000 |
| 31/07/2017 | 55,500 | -2.00 ▼ | -3.48 | 55,900 | 56,800 | 55,500 | 3,546,220 | 196,815,210,000 |
| 28/07/2017 | 57,500 | 0.00 ■■ | 0.00 | 58,000 | 58,100 | 57,500 | 995,870 | 57,262,525,000 |
| 27/07/2017 | 57,500 | -0.80 ▼ | -1.37 | 58,600 | 58,600 | 57,500 | 1,109,520 | 63,797,400,000 |
| 26/07/2017 | 58,300 | 0.90 ▲ | 1.57 | 57,600 | 58,500 | 57,600 | 1,472,210 | 85,829,843,000 |
| 25/07/2017 | 57,400 | 1.30 ▲ | 2.32 | 56,200 | 57,400 | 56,100 | 787,560 | 45,205,944,000 |
| 24/07/2017 | 56,100 | -0.30 ▼ | -0.53 | 56,000 | 56,800 | 55,500 | 902,100 | 50,607,810,000 |
| 21/07/2017 | 56,400 | 0.20 ▲ | 0.36 | 56,200 | 57,600 | 55,900 | 2,191,870 | 123,621,468,000 |
| 20/07/2017 | 56,200 | -1.60 ▼ | -2.77 | 57,800 | 57,800 | 56,100 | 1,504,890 | 84,574,818,000 |
| 19/07/2017 | 57,800 | 0.30 ▲ | 0.52 | 57,900 | 58,300 | 57,500 | 842,970 | 48,723,666,000 |
| 18/07/2017 | 57,500 | -0.20 ▼ | -0.35 | 56,500 | 58,000 | 56,300 | 1,509,560 | 86,799,700,000 |
| 17/07/2017 | 57,700 | -1.40 ▼ | -2.37 | 58,700 | 59,000 | 55,700 | 2,997,480 | 172,954,596,000 |
| 14/07/2017 | 59,100 | 0.00 ■■ | 0.00 | 58,900 | 59,200 | 58,600 | 944,140 | 55,798,674,000 |
| 13/07/2017 | 59,100 | -0.10 ▼ | -0.17 | 59,400 | 59,400 | 58,500 | 1,400,790 | 82,786,689,000 |
| 12/07/2017 | 59,200 | 2.50 ▲ | 4.41 | 57,000 | 59,800 | 56,500 | 2,288,650 | 135,488,080,000 |
| 11/07/2017 | 56,700 | 3.70 ▲ | 6.98 | 52,800 | 56,700 | 52,100 | 1,764,430 | 100,043,181,000 |
| 10/07/2017 | 53,000 | -0.70 ▼ | -1.30 | 53,800 | 53,800 | 52,700 | 1,885,930 | 99,954,290,000 |
| 07/07/2017 | 53,700 | -0.10 ▼ | -0.19 | 54,100 | 54,900 | 53,400 | 2,036,940 | 109,383,678,000 |
| 06/07/2017 | 53,800 | 1.00 ▲ | 1.89 | 53,000 | 54,500 | 53,000 | 1,704,240 | 91,688,112,000 |
| 05/07/2017 | 52,800 | 1.80 ▲ | 3.53 | 50,800 | 52,800 | 50,800 | 1,374,990 | 72,599,472,000 |
| 04/07/2017 | 51,000 | -0.60 ▼ | -1.16 | 50,600 | 51,500 | 50,600 | 1,321,130 | 67,377,630,000 |
| 03/07/2017 | 51,600 | 0.30 ▲ | 0.58 | 51,800 | 52,200 | 51,500 | 1,359,120 | 70,130,592,000 |
| 30/06/2017 | 51,300 | -14.50 ▼ | -22.04 | 51,300 | 51,300 | 50,100 | 3,443,220 | 176,637,186,000 |
| 29/06/2017 | 65,800 | 1.00 ▲ | 1.54 | 65,200 | 66,500 | 65,000 | 2,866,080 | 188,588,064,000 |
| 28/06/2017 | 64,800 | 0.10 ▲ | 0.15 | 64,700 | 65,100 | 64,000 | 1,085,650 | 70,350,120,000 |
| 27/06/2017 | 64,700 | -0.50 ▼ | -0.77 | 65,600 | 65,700 | 64,700 | 1,352,550 | 87,509,985,000 |
| 26/06/2017 | 65,200 | 0.70 ▲ | 1.09 | 64,800 | 65,400 | 64,500 | 1,481,210 | 96,574,892,000 |
| 23/06/2017 | 64,500 | 0.00 ■■ | 0.00 | 64,500 | 64,900 | 64,100 | 1,230,370 | 79,358,865,000 |
| 22/06/2017 | 64,500 | 0.00 ■■ | 0.00 | 64,900 | 65,600 | 64,500 | 1,588,430 | 102,453,735,000 |
| 21/06/2017 | 64,500 | 0.20 ▲ | 0.31 | 64,400 | 65,000 | 63,300 | 777,880 | 50,173,260,000 |
| 20/06/2017 | 64,300 | 0.30 ▲ | 0.47 | 64,200 | 65,400 | 64,100 | 1,184,250 | 76,147,275,000 |
| 19/06/2017 | 64,000 | 3.20 ▲ | 5.26 | 61,500 | 64,500 | 61,000 | 2,030,440 | 129,948,160,000 |
| 16/06/2017 | 60,800 | -0.20 ▼ | -0.33 | 61,500 | 61,500 | 60,800 | 643,950 | 39,152,160,000 |
| 15/06/2017 | 61,000 | 0.30 ▲ | 0.49 | 60,700 | 61,400 | 60,700 | 1,354,310 | 82,612,910,000 |
| 14/06/2017 | 60,700 | -0.30 ▼ | -0.49 | 61,000 | 61,500 | 60,700 | 679,660 | 41,255,362,000 |
| 13/06/2017 | 61,000 | 0.60 ▲ | 0.99 | 60,000 | 61,000 | 59,900 | 665,990 | 40,625,390,000 |
| 12/06/2017 | 60,400 | -0.50 ▼ | -0.82 | 60,900 | 60,900 | 59,800 | 996,170 | 60,168,668,000 |
| 09/06/2017 | 60,900 | -0.70 ▼ | -1.14 | 62,000 | 62,200 | 60,600 | 1,230,920 | 74,963,028,000 |
| 08/06/2017 | 61,600 | 0.10 ▲ | 0.16 | 61,800 | 62,200 | 61,100 | 769,330 | 47,390,728,000 |
| 07/06/2017 | 61,500 | 0.00 ■■ | 0.00 | 61,500 | 62,700 | 61,300 | 1,159,010 | 71,279,115,000 |
| 06/06/2017 | 61,500 | 1.00 ▲ | 1.65 | 60,500 | 61,500 | 60,000 | 1,199,800 | 73,787,700,000 |
| 05/06/2017 | 60,500 | -0.40 ▼ | -0.66 | 60,400 | 60,900 | 59,500 | 1,491,160 | 90,215,180,000 |
| 02/06/2017 | 60,900 | 0.90 ▲ | 1.50 | 60,200 | 60,900 | 59,800 | 974,370 | 59,339,133,000 |
| 01/06/2017 | 60,000 | 1.10 ▲ | 1.87 | 59,000 | 60,500 | 58,900 | 967,170 | 58,030,200,000 |
| 31/05/2017 | 58,900 | 0.30 ▲ | 0.51 | 58,600 | 59,800 | 57,700 | 1,233,360 | 72,644,904,000 |
| 30/05/2017 | 58,600 | -2.80 ▼ | -4.56 | 61,400 | 61,700 | 58,500 | 3,019,290 | 176,930,394,000 |
| 29/05/2017 | 61,400 | -0.80 ▼ | -1.29 | 62,400 | 62,500 | 61,000 | 1,969,700 | 120,939,580,000 |
| 26/05/2017 | 62,200 | -0.70 ▼ | -1.11 | 62,300 | 63,100 | 62,200 | 1,309,960 | 81,479,512,000 |
| 25/05/2017 | 62,900 | 0.30 ▲ | 0.48 | 63,000 | 63,100 | 62,100 | 1,322,660 | 83,195,314,000 |
| 24/05/2017 | 62,600 | 1.10 ▲ | 1.79 | 61,800 | 63,200 | 61,400 | 2,804,360 | 175,552,936,000 |
| 23/05/2017 | 61,500 | 1.50 ▲ | 2.50 | 59,600 | 61,700 | 59,300 | 2,119,570 | 130,353,555,000 |
| 22/05/2017 | 60,000 | -0.90 ▼ | -1.48 | 61,500 | 61,800 | 59,200 | 2,995,040 | 179,702,400,000 |
| 19/05/2017 | 60,900 | 0.00 ■■ | 0.00 | 60,300 | 61,800 | 60,300 | 2,121,660 | 129,209,094,000 |
| 18/05/2017 | 60,900 | 1.20 ▲ | 2.01 | 60,000 | 61,600 | 59,500 | 2,532,080 | 154,203,672,000 |
| 17/05/2017 | 59,700 | 3.60 ▲ | 6.42 | 56,700 | 59,700 | 56,000 | 3,385,680 | 202,125,096,000 |
| 16/05/2017 | 56,100 | 1.10 ▲ | 2.00 | 55,000 | 58,000 | 54,700 | 3,094,660 | 173,610,426,000 |
| 15/05/2017 | 55,000 | 0.00 ■■ | 0.00 | 55,100 | 55,900 | 54,600 | 1,621,650 | 89,190,750,000 |
| 09/05/2017 | 51,200 | -0.60 ▼ | -1.16 | 51,800 | 51,800 | 51,000 | 1,248,660 | 63,931,392,000 |
| 08/05/2017 | 51,800 | -0.10 ▼ | -0.19 | 51,600 | 51,900 | 50,600 | 1,834,520 | 95,028,136,000 |
| 05/05/2017 | 51,900 | -0.90 ▼ | -1.70 | 52,700 | 52,800 | 51,900 | 1,143,910 | 59,368,929,000 |
| 04/05/2017 | 52,800 | -0.20 ▼ | -0.38 | 53,000 | 53,200 | 52,300 | 1,578,340 | 83,336,352,000 |
| 03/05/2017 | 53,000 | 0.20 ▲ | 0.38 | 53,000 | 53,700 | 51,500 | 1,788,710 | 94,801,630,000 |
| 28/04/2017 | 52,800 | 0.00 ■■ | 0.00 | 52,800 | 52,800 | 52,000 | 1,050,310 | 55,456,368,000 |
| 27/04/2017 | 52,800 | -0.10 ▼ | -0.19 | 52,600 | 53,900 | 52,500 | 1,747,750 | 92,281,200,000 |
| 26/04/2017 | 52,900 | 0.80 ▲ | 1.54 | 53,000 | 53,300 | 52,600 | 919,450 | 48,638,905,000 |
| 25/04/2017 | 52,100 | 0.70 ▲ | 1.36 | 51,200 | 52,300 | 51,000 | 904,580 | 47,128,618,000 |
| 24/04/2017 | 51,400 | -1.00 ▼ | -1.91 | 52,100 | 52,200 | 51,400 | 879,700 | 45,216,580,000 |
| 21/04/2017 | 52,400 | -0.20 ▼ | -0.38 | 52,500 | 52,800 | 52,000 | 592,780 | 31,061,672,000 |
| 20/04/2017 | 52,600 | 0.00 ■■ | 0.00 | 52,600 | 52,900 | 52,000 | 616,060 | 32,404,756,000 |
| 19/04/2017 | 52,600 | 0.50 ▲ | 0.96 | 52,100 | 53,300 | 51,600 | 1,272,960 | 66,957,696,000 |
| 18/04/2017 | 52,100 | -0.20 ▼ | -0.38 | 52,300 | 52,300 | 50,700 | 1,172,450 | 61,084,645,000 |
| 17/04/2017 | 52,300 | -1.00 ▼ | -1.88 | 54,000 | 54,700 | 52,000 | 1,233,450 | 64,509,435,000 |
| 14/04/2017 | 53,300 | 1.50 ▲ | 2.90 | 51,800 | 54,400 | 49,500 | 2,956,540 | 157,583,582,000 |
| 13/04/2017 | 51,800 | 0.80 ▲ | 1.57 | 51,400 | 52,500 | 51,100 | 1,200,010 | 62,160,518,000 |
| 12/04/2017 | 51,000 | -2.10 ▼ | -3.95 | 53,100 | 53,400 | 51,000 | 2,066,900 | 105,411,900,000 |
| 11/04/2017 | 53,100 | -1.90 ▼ | -3.45 | 55,000 | 55,000 | 53,100 | 1,167,750 | 62,007,525,000 |
| 10/04/2017 | 55,000 | 1.00 ▲ | 1.85 | 53,500 | 55,000 | 53,400 | 846,790 | 46,573,450,000 |
| 07/04/2017 | 54,000 | -1.00 ▼ | -1.82 | 54,500 | 54,500 | 52,900 | 2,374,930 | 128,246,220,000 |
| 05/04/2017 | 55,000 | -2.10 ▼ | -3.68 | 56,700 | 57,000 | 55,000 | 1,382,980 | 76,063,900,000 |
| 04/04/2017 | 57,100 | -0.20 ▼ | -0.35 | 57,300 | 57,500 | 55,000 | 3,105,720 | 177,336,612,000 |
| 03/04/2017 | 57,300 | -0.10 ▼ | -0.17 | 57,900 | 58,500 | 57,300 | 1,906,110 | 109,220,103,000 |
| 31/03/2017 | 57,400 | 0.70 ▲ | 1.23 | 57,100 | 57,700 | 56,500 | 1,260,170 | 72,333,758,000 |
| 30/03/2017 | 56,700 | -0.30 ▼ | -0.53 | 57,300 | 58,000 | 56,700 | 1,051,660 | 59,629,122,000 |
| 29/03/2017 | 57,000 | 0.00 ■■ | 0.00 | 57,200 | 57,500 | 56,700 | 919,650 | 52,420,050,000 |
| 28/03/2017 | 57,000 | -1.00 ▼ | -1.72 | 58,700 | 58,700 | 56,800 | 1,721,620 | 98,132,340,000 |
| 27/03/2017 | 58,000 | 2.40 ▲ | 4.32 | 56,000 | 58,800 | 56,000 | 2,697,040 | 156,428,320,000 |
| 24/03/2017 | 55,600 | 0.10 ▲ | 0.18 | 55,400 | 56,300 | 54,300 | 1,750,000 | 97,300,000,000 |
| 23/03/2017 | 55,500 | -0.50 ▼ | -0.89 | 56,100 | 56,200 | 55,400 | 965,570 | 53,589,135,000 |
| 22/03/2017 | 56,000 | 0.00 ■■ | 0.00 | 56,100 | 57,200 | 55,600 | 1,418,450 | 79,433,200,000 |
| 21/03/2017 | 56,000 | 1.30 ▲ | 2.38 | 54,900 | 56,100 | 54,500 | 1,121,350 | 62,795,600,000 |
| 20/03/2017 | 54,700 | -0.30 ▼ | -0.55 | 55,100 | 55,500 | 53,800 | 1,521,610 | 83,232,067,000 |
| 17/03/2017 | 55,000 | -0.70 ▼ | -1.26 | 55,700 | 56,000 | 54,700 | 2,489,230 | 136,907,650,000 |
| 16/03/2017 | 55,700 | 0.70 ▲ | 1.27 | 55,000 | 56,200 | 54,000 | 1,314,550 | 73,220,435,000 |
| 15/03/2017 | 55,000 | -0.30 ▼ | -0.54 | 56,700 | 57,500 | 54,800 | 2,599,220 | 142,957,100,000 |
| 14/03/2017 | 55,300 | 3.50 ▲ | 6.76 | 52,300 | 55,300 | 52,300 | 4,380,260 | 242,228,378,000 |
| 13/03/2017 | 51,800 | 1.60 ▲ | 3.19 | 50,500 | 52,800 | 49,400 | 2,024,850 | 104,887,230,000 |
| 10/03/2017 | 50,200 | 1.00 ▲ | 2.03 | 49,500 | 50,700 | 48,900 | 1,772,250 | 88,966,950,000 |
| 09/03/2017 | 49,200 | -0.90 ▼ | -1.80 | 49,500 | 49,700 | 48,400 | 2,530,720 | 124,511,424,000 |
| 08/03/2017 | 50,100 | -1.30 ▼ | -2.53 | 51,400 | 51,500 | 49,250 | 1,805,180 | 90,439,518,000 |
| 07/03/2017 | 51,400 | 0.70 ▲ | 1.38 | 50,700 | 52,000 | 50,500 | 2,072,810 | 106,542,434,000 |
| 06/03/2017 | 50,700 | 0.00 ■■ | 0.00 | 50,900 | 51,800 | 49,700 | 2,285,310 | 115,865,217,000 |
| 03/03/2017 | 50,700 | 0.10 ▲ | 0.20 | 49,000 | 51,100 | 48,200 | 3,225,040 | 163,509,528,000 |
| 02/03/2017 | 50,600 | 0.00 ■■ | 0.00 | 52,500 | 53,200 | 50,600 | 2,488,990 | 125,942,894,000 |
| 01/03/2017 | 50,600 | 3.25 ▲ | 6.86 | 46,500 | 50,600 | 45,100 | 4,528,190 | 229,126,414,000 |
| 28/02/2017 | 47,350 | -3.55 ▼ | -6.97 | 50,500 | 50,900 | 47,350 | 5,740,680 | 271,821,198,000 |
| 27/02/2017 | 50,900 | -2.20 ▼ | -4.14 | 52,000 | 53,400 | 50,100 | 5,480,440 | 278,954,396,000 |
| 24/02/2017 | 53,100 | 3.45 ▲ | 6.95 | 51,900 | 53,100 | 50,800 | 3,265,630 | 173,404,953,000 |
| 23/02/2017 | 49,650 | 2.35 ▲ | 4.97 | 48,300 | 49,950 | 48,000 | 2,967,060 | 147,314,529,000 |
| 22/02/2017 | 47,300 | 2.40 ▲ | 5.35 | 45,200 | 47,500 | 45,200 | 2,463,730 | 116,534,429,000 |
| 21/02/2017 | 44,900 | -0.10 ▼ | -0.22 | 45,000 | 45,900 | 44,100 | 2,878,390 | 129,239,711,000 |
| 20/02/2017 | 45,000 | 1.70 ▲ | 3.93 | 44,050 | 46,000 | 43,900 | 3,288,760 | 147,994,200,000 |
| 17/02/2017 | 43,300 | 2.80 ▲ | 6.91 | 40,800 | 43,300 | 40,700 | 2,928,380 | 126,798,854,000 |
| 16/02/2017 | 40,500 | 1.55 ▲ | 3.98 | 39,000 | 41,000 | 38,900 | 2,478,610 | 100,383,705,000 |
| 15/02/2017 | 38,950 | 0.20 ▲ | 0.52 | 38,200 | 39,400 | 38,200 | 2,356,270 | 91,776,716,500 |
| 14/02/2017 | 38,750 | -0.65 ▼ | -1.65 | 39,150 | 39,350 | 38,100 | 3,960,480 | 153,468,600,000 |
| 13/02/2017 | 39,400 | 0.10 ▲ | 0.25 | 39,300 | 39,800 | 39,100 | 1,702,240 | 67,068,256,000 |
| 10/02/2017 | 39,300 | 0.75 ▲ | 1.95 | 38,900 | 39,550 | 38,500 | 1,759,490 | 69,147,957,000 |
| 09/02/2017 | 38,550 | 1.55 ▲ | 4.19 | 37,100 | 38,850 | 37,100 | 2,054,470 | 79,199,818,500 |
| 08/02/2017 | 37,000 | 0.75 ▲ | 2.07 | 36,000 | 37,000 | 35,800 | 1,907,850 | 70,590,450,000 |
| 07/02/2017 | 36,250 | 0.45 ▲ | 1.26 | 36,000 | 37,900 | 35,900 | 2,858,660 | 103,626,425,000 |
| 06/02/2017 | 35,800 | 1.40 ▲ | 4.07 | 34,400 | 35,900 | 34,100 | 2,424,480 | 86,796,384,000 |
| 03/02/2017 | 34,400 | 0.10 ▲ | 0.29 | 34,300 | 35,350 | 34,000 | 3,117,460 | 107,240,624,000 |
| 02/02/2017 | 34,300 | 0.30 ▲ | 0.88 | 34,200 | 34,400 | 33,900 | 935,260 | 32,079,418,000 |
| 25/01/2017 | 34,000 | 1.40 ▲ | 4.29 | 32,650 | 34,000 | 32,650 | 1,774,120 | 60,320,080,000 |
| 24/01/2017 | 32,600 | 0.55 ▲ | 1.72 | 32,050 | 32,600 | 32,000 | 935,220 | 30,488,172,000 |
| 23/01/2017 | 32,050 | -0.20 ▼ | -0.62 | 32,400 | 32,500 | 32,050 | 857,000 | 27,466,850,000 |
| 20/01/2017 | 32,250 | 0.75 ▲ | 2.38 | 31,600 | 32,400 | 31,600 | 1,668,580 | 53,811,705,000 |
| 19/01/2017 | 31,500 | -0.05 ▼ | -0.16 | 31,450 | 31,600 | 31,350 | 1,199,120 | 37,772,280,000 |
| 18/01/2017 | 31,550 | -0.10 ▼ | -0.32 | 31,600 | 31,900 | 31,500 | 822,860 | 25,961,233,000 |
| 17/01/2017 | 31,650 | -0.55 ▼ | -1.71 | 32,200 | 32,200 | 31,600 | 1,220,770 | 38,637,370,500 |
| 16/01/2017 | 32,200 | -0.30 ▼ | -0.92 | 32,350 | 32,500 | 31,500 | 1,623,190 | 52,266,718,000 |
| 13/01/2017 | 32,500 | 0.30 ▲ | 0.93 | 32,100 | 32,900 | 32,000 | 2,196,090 | 71,372,925,000 |
| 12/01/2017 | 32,200 | 0.60 ▲ | 1.90 | 31,600 | 32,300 | 31,600 | 1,807,840 | 58,212,448,000 |
| 11/01/2017 | 31,600 | 0.20 ▲ | 0.64 | 31,400 | 31,700 | 31,300 | 1,407,900 | 44,489,640,000 |
| 10/01/2017 | 31,400 | -0.10 ▼ | -0.32 | 31,700 | 31,700 | 31,200 | 1,687,420 | 52,984,988,000 |
| 09/01/2017 | 31,500 | 0.30 ▲ | 0.96 | 31,200 | 31,700 | 31,200 | 2,194,860 | 69,138,090,000 |
| 06/01/2017 | 31,200 | 0.30 ▲ | 0.97 | 30,900 | 31,550 | 30,900 | 1,711,160 | 53,388,192,000 |
| 05/01/2017 | 30,900 | 0.30 ▲ | 0.98 | 30,600 | 31,300 | 30,600 | 2,253,550 | 69,634,695,000 |
| 04/01/2017 | 30,600 | -0.20 ▼ | -0.65 | 30,800 | 30,850 | 30,450 | 1,374,470 | 42,058,782,000 |
| 03/01/2017 | 30,800 | 0.40 ▲ | 1.32 | 30,500 | 31,200 | 30,500 | 2,486,580 | 76,586,664,000 |
| 30/12/2016 | 30,400 | 0.70 ▲ | 2.36 | 29,900 | 30,500 | 29,800 | 1,896,630 | 57,657,552,000 |
| 29/12/2016 | 29,700 | 0.05 ▲ | 0.17 | 29,600 | 29,950 | 29,600 | 1,425,410 | 42,334,677,000 |
| 28/12/2016 | 29,650 | -0.15 ▼ | -0.50 | 29,800 | 29,850 | 29,600 | 756,490 | 22,429,928,500 |
| 27/12/2016 | 29,800 | -0.10 ▼ | -0.33 | 30,150 | 30,250 | 29,500 | 1,489,650 | 44,391,570,000 |
| 26/12/2016 | 29,900 | 0.75 ▲ | 2.57 | 29,250 | 30,100 | 29,250 | 1,939,960 | 58,004,804,000 |
| 23/12/2016 | 29,150 | 0.25 ▲ | 0.87 | 28,900 | 29,150 | 28,650 | 852,000 | 24,835,800,000 |
| 22/12/2016 | 28,900 | -0.15 ▼ | -0.52 | 29,400 | 29,400 | 28,800 | 843,080 | 24,365,012,000 |
| 21/12/2016 | 29,050 | 0.55 ▲ | 1.93 | 28,500 | 29,200 | 28,400 | 1,119,790 | 32,529,899,500 |
| 20/12/2016 | 28,500 | -0.15 ▼ | -0.52 | 28,550 | 28,850 | 28,400 | 683,400 | 19,476,900,000 |
| 19/12/2016 | 28,650 | 0.15 ▲ | 0.53 | 28,600 | 29,000 | 28,300 | 896,890 | 25,695,898,500 |
| 16/12/2016 | 28,500 | 0.30 ▲ | 1.06 | 28,000 | 28,500 | 28,000 | 716,700 | 20,425,950,000 |
| 15/12/2016 | 28,200 | 0.05 ▲ | 0.18 | 27,900 | 28,650 | 27,900 | 1,051,990 | 29,666,118,000 |
| 14/12/2016 | 28,150 | 1.15 ▲ | 4.26 | 27,500 | 28,500 | 27,300 | 1,422,970 | 40,056,605,500 |
| 13/12/2016 | 27,000 | 0.45 ▲ | 1.69 | 26,550 | 27,300 | 25,700 | 1,991,000 | 53,757,000,000 |
| 12/12/2016 | 26,550 | -1.55 ▼ | -5.52 | 27,500 | 27,900 | 26,500 | 2,021,850 | 53,680,117,500 |
| 09/12/2016 | 28,100 | -0.30 ▼ | -1.06 | 28,300 | 28,450 | 28,000 | 529,130 | 14,868,553,000 |
| 08/12/2016 | 28,400 | 0.20 ▲ | 0.71 | 28,300 | 28,450 | 28,200 | 435,020 | 12,354,568,000 |
| 07/12/2016 | 28,200 | 0.20 ▲ | 0.71 | 28,150 | 28,350 | 28,000 | 913,920 | 25,772,544,000 |
| 06/12/2016 | 28,000 | -0.90 ▼ | -3.11 | 28,900 | 28,900 | 28,000 | 1,132,290 | 31,704,120,000 |
| 05/12/2016 | 28,900 | -0.05 ▼ | -0.17 | 28,800 | 29,100 | 28,700 | 889,930 | 25,718,977,000 |
| 02/12/2016 | 28,950 | -0.15 ▼ | -0.52 | 29,000 | 29,100 | 28,900 | 374,000 | 10,827,300,000 |
| 01/12/2016 | 29,100 | 0.10 ▲ | 0.34 | 29,100 | 29,450 | 28,950 | 1,021,140 | 29,715,174,000 |
| 30/11/2016 | 29,000 | 0.40 ▲ | 1.40 | 28,600 | 29,000 | 28,400 | 787,890 | 22,848,810,000 |
| 29/11/2016 | 28,600 | -0.50 ▼ | -1.72 | 29,050 | 29,150 | 28,600 | 805,190 | 23,028,434,000 |
| 28/11/2016 | 29,100 | -0.40 ▼ | -1.36 | 29,300 | 29,400 | 28,600 | 1,219,770 | 35,495,307,000 |
| 25/11/2016 | 29,500 | -0.40 ▼ | -1.34 | 29,850 | 29,900 | 29,500 | 716,940 | 21,149,730,000 |
| 24/11/2016 | 29,900 | 0.00 ■■ | 0.00 | 29,950 | 30,250 | 29,650 | 1,381,560 | 41,308,644,000 |
| 23/11/2016 | 29,900 | 0.80 ▲ | 2.75 | 29,100 | 30,300 | 29,000 | 2,916,560 | 87,205,144,000 |
| 22/11/2016 | 29,100 | 0.15 ▲ | 0.52 | 28,950 | 29,200 | 28,850 | 794,980 | 23,133,918,000 |
| 21/11/2016 | 28,950 | 0.05 ▲ | 0.17 | 28,850 | 29,200 | 28,750 | 861,810 | 24,949,399,500 |
| 18/11/2016 | 28,900 | -0.05 ▼ | -0.17 | 29,150 | 29,450 | 28,900 | 807,540 | 23,337,906,000 |
| 17/11/2016 | 28,950 | 0.05 ▲ | 0.17 | 28,900 | 29,400 | 28,700 | 1,065,760 | 30,853,752,000 |
| 16/11/2016 | 28,900 | -0.35 ▼ | -1.20 | 29,250 | 29,400 | 28,500 | 1,387,580 | 40,101,062,000 |
| 15/11/2016 | 29,250 | -0.20 ▼ | -0.68 | 29,250 | 29,550 | 29,150 | 997,070 | 29,164,297,500 |
| 14/11/2016 | 29,450 | -0.25 ▼ | -0.84 | 29,600 | 29,700 | 29,200 | 1,317,250 | 38,793,012,500 |
| 11/11/2016 | 29,700 | -0.10 ▼ | -0.34 | 29,800 | 29,800 | 29,450 | 476,780 | 14,160,366,000 |
| 10/11/2016 | 29,800 | 1.00 ▲ | 3.47 | 29,400 | 30,100 | 29,100 | 1,637,910 | 48,809,718,000 |
| 09/11/2016 | 28,800 | -0.60 ▼ | -2.04 | 29,200 | 29,300 | 27,950 | 2,398,340 | 69,072,192,000 |
| 08/11/2016 | 29,400 | 0.50 ▲ | 1.73 | 29,300 | 29,600 | 29,200 | 1,157,770 | 34,038,438,000 |
| 07/11/2016 | 28,900 | 0.30 ▲ | 1.05 | 28,600 | 29,000 | 28,600 | 725,320 | 20,961,748,000 |
| 04/11/2016 | 28,600 | -0.20 ▼ | -0.69 | 28,800 | 28,900 | 28,550 | 699,590 | 20,008,274,000 |
| 03/11/2016 | 28,800 | -0.50 ▼ | -1.71 | 29,000 | 29,000 | 28,300 | 1,399,640 | 40,309,632,000 |
| 02/11/2016 | 29,300 | -0.70 ▼ | -2.33 | 29,850 | 30,000 | 29,300 | 1,167,030 | 34,193,979,000 |
| 01/11/2016 | 30,000 | -0.35 ▼ | -1.15 | 30,300 | 30,400 | 29,700 | 1,349,940 | 40,498,200,000 |
| 31/10/2016 | 30,350 | 0.15 ▲ | 0.50 | 30,800 | 30,900 | 30,200 | 1,819,330 | 55,216,665,500 |
| 28/10/2016 | 30,200 | 0.55 ▲ | 1.85 | 29,800 | 30,650 | 29,400 | 1,990,410 | 60,110,382,000 |
| 27/10/2016 | 29,650 | 0.65 ▲ | 2.24 | 29,100 | 29,900 | 29,050 | 1,952,730 | 57,898,444,500 |
| 26/10/2016 | 29,000 | 0.60 ▲ | 2.11 | 28,500 | 29,000 | 28,350 | 1,239,540 | 35,946,660,000 |
| 25/10/2016 | 28,400 | 0.15 ▲ | 0.53 | 28,350 | 28,400 | 27,600 | 967,850 | 27,486,940,000 |
| 24/10/2016 | 28,250 | -0.60 ▼ | -2.08 | 28,600 | 28,850 | 28,100 | 988,130 | 27,914,672,500 |
| 21/10/2016 | 28,850 | 0.65 ▲ | 2.30 | 28,100 | 28,850 | 28,100 | 1,103,910 | 31,847,803,500 |
| 20/10/2016 | 28,200 | -0.80 ▼ | -2.76 | 29,000 | 29,300 | 28,200 | 1,307,160 | 36,861,912,000 |
| 19/10/2016 | 29,000 | -0.30 ▼ | -1.02 | 29,300 | 29,600 | 28,800 | 1,047,890 | 30,388,810,000 |
| 18/10/2016 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,400 | 28,900 | 786,290 | 23,038,297,000 |
| 17/10/2016 | 29,200 | -0.80 ▼ | -2.67 | 29,900 | 30,200 | 29,200 | 1,211,570 | 35,377,844,000 |
| 14/10/2016 | 30,000 | 0.10 ▲ | 0.33 | 29,700 | 30,450 | 29,700 | 1,332,870 | 39,986,100,000 |
| 13/10/2016 | 29,900 | -0.10 ▼ | -0.33 | 29,700 | 30,000 | 29,500 | 1,258,870 | 37,640,213,000 |
| 12/10/2016 | 30,000 | -0.30 ▼ | -0.99 | 30,300 | 30,300 | 29,400 | 931,810 | 27,954,300,000 |
| 11/10/2016 | 30,300 | 0.95 ▲ | 3.24 | 29,400 | 30,300 | 28,500 | 2,479,230 | 75,120,669,000 |
| 10/10/2016 | 29,350 | -0.95 ▼ | -3.14 | 30,100 | 30,650 | 29,250 | 1,929,100 | 56,619,085,000 |
| 07/10/2016 | 30,300 | -1.00 ▼ | -3.19 | 31,200 | 31,300 | 29,850 | 2,312,890 | 70,080,567,000 |
| 06/10/2016 | 31,300 | -0.10 ▼ | -0.32 | 31,900 | 32,200 | 31,000 | 1,950,320 | 61,045,016,000 |
| 05/10/2016 | 31,400 | 0.50 ▲ | 1.62 | 31,000 | 31,950 | 30,850 | 1,735,560 | 54,496,584,000 |
| 04/10/2016 | 30,900 | -0.10 ▼ | -0.32 | 31,000 | 31,650 | 30,100 | 1,970,870 | 60,899,883,000 |
| 03/10/2016 | 31,000 | 0.40 ▲ | 1.31 | 30,600 | 31,150 | 30,600 | 1,354,280 | 41,982,680,000 |
| 30/09/2016 | 30,600 | -0.60 ▼ | -1.92 | 31,200 | 31,200 | 30,600 | 1,353,180 | 41,407,308,000 |
| 29/09/2016 | 31,200 | 0.30 ▲ | 0.97 | 30,900 | 31,650 | 30,200 | 2,221,720 | 69,317,664,000 |
| 28/09/2016 | 30,900 | 0.15 ▲ | 0.49 | 30,750 | 30,900 | 30,500 | 961,720 | 29,717,148,000 |
| 27/09/2016 | 30,750 | 0.25 ▲ | 0.82 | 30,600 | 31,200 | 30,600 | 1,064,380 | 32,729,685,000 |
| 26/09/2016 | 30,500 | 1.50 ▲ | 5.17 | 28,900 | 30,700 | 28,700 | 3,011,360 | 91,846,480,000 |
| 23/09/2016 | 29,000 | -0.40 ▼ | -1.36 | 29,400 | 29,550 | 28,850 | 1,296,480 | 37,597,920,000 |
| 22/09/2016 | 29,400 | 0.20 ▲ | 0.68 | 29,450 | 29,650 | 29,100 | 1,318,630 | 38,767,722,000 |
| 21/09/2016 | 29,200 | 0.00 ■■ | 0.00 | 29,500 | 29,750 | 29,000 | 1,581,710 | 46,185,932,000 |
| 20/09/2016 | 29,200 | 1.40 ▲ | 5.04 | 27,800 | 29,400 | 27,800 | 3,025,480 | 88,344,016,000 |
| 19/09/2016 | 27,800 | 0.50 ▲ | 1.83 | 27,450 | 28,100 | 27,450 | 1,010,930 | 28,103,854,000 |
| 16/09/2016 | 27,300 | 0.00 ■■ | 0.00 | 27,300 | 27,500 | 26,900 | 857,250 | 23,402,925,000 |
| 15/09/2016 | 27,300 | -0.20 ▼ | -0.73 | 27,500 | 27,500 | 27,000 | 530,080 | 14,471,184,000 |
| 14/09/2016 | 27,500 | -0.05 ▼ | -0.18 | 27,550 | 27,700 | 27,100 | 569,300 | 15,655,750,000 |
| 13/09/2016 | 27,550 | 0.80 ▲ | 2.99 | 26,750 | 27,550 | 26,750 | 1,028,850 | 28,344,817,500 |
| 12/09/2016 | 26,750 | -1.35 ▼ | -4.80 | 27,950 | 28,000 | 26,700 | 2,062,720 | 55,177,760,000 |
| 09/09/2016 | 28,100 | 0.10 ▲ | 0.36 | 28,200 | 28,600 | 27,900 | 1,347,780 | 37,872,618,000 |
| 08/09/2016 | 28,000 | -0.10 ▼ | -0.36 | 28,100 | 28,500 | 27,600 | 2,403,020 | 67,284,560,000 |
| 07/09/2016 | 28,100 | -0.50 ▼ | -1.75 | 28,500 | 28,500 | 28,000 | 988,560 | 27,778,536,000 |
| 06/09/2016 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 28,600 | 28,200 | 1,107,550 | 31,675,930,000 |
| 05/09/2016 | 28,500 | 0.30 ▲ | 1.06 | 28,400 | 28,800 | 27,900 | 1,398,300 | 39,851,550,000 |
| 01/09/2016 | 28,200 | 0.40 ▲ | 1.44 | 27,900 | 28,400 | 27,800 | 1,522,590 | 42,937,038,000 |
| 31/08/2016 | 27,800 | 0.20 ▲ | 0.72 | 27,800 | 28,300 | 27,600 | 1,239,080 | 34,446,424,000 |
| 30/08/2016 | 27,600 | -0.20 ▼ | -0.72 | 27,000 | 27,700 | 26,400 | 3,607,780 | 99,574,728,000 |
| 29/08/2016 | 27,800 | -2.00 ▼ | -6.71 | 29,800 | 29,900 | 27,800 | 4,714,390 | 131,060,042,000 |
| 26/08/2016 | 29,800 | 0.20 ▲ | 0.68 | 29,600 | 29,900 | 29,300 | 2,153,310 | 64,168,638,000 |
| 25/08/2016 | 29,600 | 0.70 ▲ | 2.42 | 29,000 | 30,000 | 28,500 | 2,004,320 | 59,327,872,000 |
| 24/08/2016 | 28,900 | 0.60 ▲ | 2.12 | 28,600 | 29,500 | 28,500 | 2,093,400 | 60,499,260,000 |
| 23/08/2016 | 28,300 | 1.00 ▲ | 3.66 | 27,200 | 28,300 | 27,100 | 2,687,070 | 76,044,081,000 |
| 22/08/2016 | 27,300 | 0.00 ■■ | 0.00 | 26,900 | 27,600 | 26,900 | 1,527,990 | 41,714,127,000 |
| 19/08/2016 | 27,300 | -0.40 ▼ | -1.44 | 27,800 | 27,800 | 27,200 | 2,088,220 | 57,008,406,000 |
| 18/08/2016 | 27,700 | 0.90 ▲ | 3.36 | 26,900 | 27,900 | 26,900 | 2,912,420 | 80,674,034,000 |
| 17/08/2016 | 26,800 | -0.10 ▼ | -0.37 | 26,700 | 27,300 | 26,700 | 2,025,600 | 54,286,080,000 |
| 16/08/2016 | 26,900 | -0.50 ▼ | -1.82 | 27,800 | 27,800 | 26,600 | 2,732,580 | 73,506,402,000 |
| 15/08/2016 | 27,400 | 1.70 ▲ | 6.61 | 25,500 | 27,400 | 25,400 | 4,251,290 | 116,485,346,000 |
| 12/08/2016 | 25,700 | -0.30 ▼ | -1.15 | 26,500 | 26,600 | 25,600 | 3,022,360 | 77,674,652,000 |
| 11/08/2016 | 26,000 | 1.60 ▲ | 6.56 | 24,500 | 26,000 | 24,100 | 3,304,990 | 85,929,740,000 |
| 10/08/2016 | 24,400 | -0.10 ▼ | -0.41 | 24,600 | 24,700 | 24,400 | 1,000,690 | 24,416,836,000 |
| 09/08/2016 | 24,500 | 0.30 ▲ | 1.24 | 24,200 | 24,700 | 24,100 | 1,197,870 | 29,347,815,000 |
| 08/08/2016 | 24,200 | 0.10 ▲ | 0.41 | 24,100 | 24,500 | 24,100 | 814,140 | 19,702,188,000 |
| 05/08/2016 | 24,100 | -0.10 ▼ | -0.41 | 24,000 | 24,300 | 23,800 | 627,730 | 15,128,293,000 |
| 04/08/2016 | 24,200 | -0.30 ▼ | -1.22 | 24,700 | 24,900 | 24,100 | 1,366,610 | 33,071,962,000 |
| 03/08/2016 | 24,500 | 0.60 ▲ | 2.51 | 23,600 | 24,500 | 23,600 | 1,236,210 | 30,287,145,000 |
| 02/08/2016 | 23,900 | -0.80 ▼ | -3.24 | 24,500 | 24,500 | 23,700 | 1,245,420 | 29,765,538,000 |
| 01/08/2016 | 24,700 | 0.20 ▲ | 0.82 | 24,700 | 25,200 | 24,400 | 1,596,690 | 39,438,243,000 |
| 29/07/2016 | 24,500 | 0.70 ▲ | 2.94 | 23,700 | 24,900 | 23,500 | 1,551,210 | 38,004,645,000 |
| 28/07/2016 | 23,800 | -0.10 ▼ | -0.42 | 23,800 | 23,900 | 23,500 | 245,030 | 5,831,714,000 |
| 27/07/2016 | 23,900 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 23,800 | 628,700 | 15,025,930,000 |
| 26/07/2016 | 23,900 | 0.00 ■■ | 0.00 | 23,900 | 24,100 | 23,700 | 340,590 | 8,140,101,000 |
| 25/07/2016 | 23,900 | 0.40 ▲ | 1.70 | 23,800 | 24,300 | 23,200 | 785,060 | 18,762,934,000 |
| 22/07/2016 | 23,500 | 0.20 ▲ | 0.86 | 23,000 | 23,500 | 22,600 | 898,130 | 21,106,055,000 |
| 21/07/2016 | 23,300 | -0.60 ▼ | -2.51 | 23,900 | 23,900 | 23,300 | 520,290 | 12,122,757,000 |
| 20/07/2016 | 23,900 | -0.20 ▼ | -0.83 | 24,400 | 24,400 | 23,600 | 307,430 | 7,347,577,000 |
| 19/07/2016 | 24,100 | 0.10 ▲ | 0.42 | 24,000 | 24,800 | 23,700 | 515,890 | 12,432,949,000 |
| 18/07/2016 | 24,000 | 0.40 ▲ | 1.69 | 23,000 | 24,000 | 22,500 | 1,034,920 | 24,838,080,000 |
| 15/07/2016 | 23,600 | -1.60 ▼ | -6.35 | 24,800 | 24,800 | 23,600 | 640,160 | 15,107,776,000 |
| 14/07/2016 | 25,200 | 0.40 ▲ | 1.61 | 24,500 | 25,200 | 24,000 | 1,057,520 | 26,649,504,000 |
| 13/07/2016 | 24,800 | 0.40 ▲ | 1.64 | 24,900 | 25,000 | 24,300 | 1,451,920 | 36,007,616,000 |
| 12/07/2016 | 24,400 | 0.20 ▲ | 0.83 | 24,500 | 25,000 | 24,000 | 1,040,650 | 25,391,860,000 |
| 11/07/2016 | 24,200 | -0.40 ▼ | -1.63 | 24,900 | 25,300 | 24,000 | 1,069,540 | 25,882,868,000 |
| 08/07/2016 | 24,600 | -0.20 ▼ | -0.81 | 25,000 | 25,300 | 24,300 | 1,203,960 | 29,617,416,000 |
| 07/07/2016 | 24,800 | 1.60 ▲ | 6.90 | 23,300 | 24,800 | 23,300 | 1,149,860 | 28,516,528,000 |
| 06/07/2016 | 23,200 | 0.00 ■■ | 0.00 | 23,200 | 23,200 | 22,700 | 1,152,570 | 26,739,624,000 |
| 05/07/2016 | 23,200 | 1.30 ▲ | 5.94 | 22,300 | 23,400 | 22,200 | 1,449,330 | 33,624,456,000 |
| 04/07/2016 | 21,900 | 0.30 ▲ | 1.39 | 21,800 | 21,900 | 21,400 | 430,850 | 9,435,615,000 |
| 01/07/2016 | 21,600 | -0.10 ▼ | -0.46 | 21,700 | 22,000 | 21,400 | 492,300 | 10,633,680,000 |
| 30/06/2016 | 21,700 | 0.70 ▲ | 3.33 | 21,300 | 21,900 | 21,300 | 874,040 | 18,966,668,000 |
| 29/06/2016 | 21,000 | 0.40 ▲ | 1.94 | 20,300 | 21,000 | 20,300 | 732,440 | 15,381,240,000 |
| 28/06/2016 | 20,600 | 0.00 ■■ | 0.00 | 20,600 | 20,600 | 20,100 | 518,440 | 10,679,864,000 |
| 27/06/2016 | 20,600 | 0.10 ▲ | 0.49 | 20,400 | 20,600 | 19,900 | 633,740 | 13,055,044,000 |
| 24/06/2016 | 20,500 | 1.30 ▲ | 6.77 | 19,500 | 20,500 | 18,000 | 976,920 | 20,026,860,000 |
| 23/06/2016 | 19,200 | 0.80 ▲ | 4.35 | 19,100 | 19,200 | 18,800 | 465,710 | 8,941,632,000 |
| 22/06/2016 | 23,000 | 0.10 ▲ | 0.44 | 22,900 | 23,000 | 22,400 | 1,031,310 | 23,720,130,000 |
| 21/06/2016 | 22,900 | -0.40 ▼ | -1.72 | 23,500 | 23,500 | 22,600 | 1,092,070 | 25,008,403,000 |
| 20/06/2016 | 23,300 | 0.40 ▲ | 1.75 | 22,400 | 23,300 | 22,400 | 892,250 | 20,789,425,000 |
| 17/06/2016 | 22,900 | 0.30 ▲ | 1.33 | 22,700 | 23,000 | 22,400 | 654,080 | 14,978,432,000 |
| 16/06/2016 | 22,600 | 0.40 ▲ | 1.80 | 22,200 | 22,900 | 22,200 | 1,291,170 | 29,180,442,000 |
| 15/06/2016 | 22,200 | 0.00 ■■ | 0.00 | 22,000 | 22,500 | 21,800 | 994,400 | 22,075,680,000 |
| 14/06/2016 | 22,200 | 0.10 ▲ | 0.45 | 22,000 | 22,200 | 21,700 | 626,220 | 13,902,084,000 |
| 13/06/2016 | 22,100 | -0.20 ▼ | -0.90 | 22,100 | 22,400 | 21,900 | 456,230 | 10,082,683,000 |
| 10/06/2016 | 22,300 | 0.50 ▲ | 2.29 | 22,300 | 22,400 | 21,900 | 862,270 | 19,228,621,000 |
| 09/06/2016 | 21,800 | 0.70 ▲ | 3.32 | 21,100 | 22,100 | 21,100 | 1,344,060 | 29,300,508,000 |
| 08/06/2016 | 21,100 | 0.00 ■■ | 0.00 | 21,200 | 21,400 | 21,000 | 626,920 | 13,228,012,000 |
| 07/06/2016 | 21,100 | 0.60 ▲ | 2.93 | 20,500 | 21,200 | 20,500 | 455,000 | 9,600,500,000 |
| 06/06/2016 | 20,500 | -0.40 ▼ | -1.91 | 20,600 | 21,200 | 20,400 | 558,580 | 11,450,890,000 |
| 03/06/2016 | 20,900 | 0.70 ▲ | 3.47 | 20,400 | 21,200 | 20,400 | 1,130,660 | 23,630,794,000 |
| 02/06/2016 | 20,200 | -0.10 ▼ | -0.49 | 20,400 | 20,400 | 20,100 | 231,870 | 4,683,774,000 |
| 01/06/2016 | 20,300 | 0.90 ▲ | 4.64 | 19,400 | 20,300 | 19,400 | 622,420 | 12,635,126,000 |
| 31/05/2016 | 19,400 | -0.10 ▼ | -0.51 | 19,600 | 19,600 | 19,400 | 187,900 | 3,645,260,000 |
| 30/05/2016 | 19,500 | 0.10 ▲ | 0.52 | 19,600 | 19,700 | 19,300 | 203,120 | 3,960,840,000 |
| 27/05/2016 | 19,400 | -0.10 ▼ | -0.51 | 19,500 | 19,600 | 19,400 | 127,150 | 2,466,710,000 |
| 26/05/2016 | 19,500 | -0.30 ▼ | -1.52 | 19,900 | 20,000 | 19,500 | 236,710 | 4,615,845,000 |
| 25/05/2016 | 19,800 | 0.10 ▲ | 0.51 | 19,900 | 20,000 | 19,700 | 142,920 | 2,829,816,000 |
| 24/05/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,600 | 530,620 | 10,453,214,000 |
| 23/05/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,900 | 19,500 | 121,780 | 2,399,066,000 |
| 20/05/2016 | 19,700 | -0.10 ▼ | -0.51 | 19,700 | 19,900 | 19,700 | 206,710 | 4,072,187,000 |
| 19/05/2016 | 19,800 | 0.20 ▲ | 1.02 | 19,800 | 19,800 | 19,600 | 393,060 | 7,782,588,000 |
| 18/05/2016 | 19,600 | -0.10 ▼ | -0.51 | 19,600 | 19,800 | 19,500 | 93,150 | 1,825,740,000 |
| 17/05/2016 | 19,700 | 0.40 ▲ | 2.07 | 19,300 | 19,900 | 19,300 | 423,820 | 8,349,254,000 |
| 16/05/2016 | 19,300 | -0.20 ▼ | -1.03 | 19,400 | 19,500 | 19,300 | 140,670 | 2,714,931,000 |
| 13/05/2016 | 19,500 | -0.20 ▼ | -1.02 | 19,700 | 19,700 | 19,300 | 175,610 | 3,424,395,000 |
| 12/05/2016 | 19,700 | -0.20 ▼ | -1.01 | 20,000 | 20,000 | 19,600 | 111,470 | 2,195,959,000 |
| 11/05/2016 | 19,900 | 0.20 ▲ | 1.02 | 20,000 | 20,000 | 19,600 | 94,220 | 1,874,978,000 |
| 10/05/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,800 | 19,500 | 192,350 | 3,789,295,000 |
| 09/05/2016 | 19,700 | -0.20 ▼ | -1.01 | 20,100 | 20,100 | 19,600 | 259,410 | 5,110,377,000 |
| 06/05/2016 | 19,900 | -0.30 ▼ | -1.49 | 20,200 | 20,300 | 19,900 | 351,590 | 6,996,641,000 |
| 05/05/2016 | 20,200 | 0.20 ▲ | 1.00 | 20,200 | 20,500 | 20,000 | 339,970 | 6,867,394,000 |
| 04/05/2016 | 20,000 | 0.20 ▲ | 1.01 | 19,800 | 20,000 | 19,500 | 349,730 | 6,994,600,000 |
| 29/04/2016 | 19,800 | 0.40 ▲ | 2.06 | 19,600 | 20,200 | 19,500 | 478,720 | 9,478,656,000 |
| 28/04/2016 | 19,400 | -0.60 ▼ | -3.00 | 20,100 | 20,100 | 19,300 | 546,350 | 10,599,190,000 |
| 27/04/2016 | 20,000 | -0.20 ▼ | -0.99 | 20,100 | 20,200 | 19,700 | 485,590 | 9,711,800,000 |
| 26/04/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,300 | 20,600 | 20,000 | 690,860 | 13,955,372,000 |
| 25/04/2016 | 20,200 | 1.30 ▲ | 6.88 | 19,000 | 20,200 | 19,000 | 1,414,520 | 28,573,304,000 |
| 22/04/2016 | 18,900 | 0.10 ▲ | 0.53 | 19,000 | 19,100 | 18,600 | 411,360 | 7,774,704,000 |
| 21/04/2016 | 18,800 | 0.10 ▲ | 0.53 | 18,700 | 18,900 | 18,700 | 144,110 | 2,709,268,000 |
| 20/04/2016 | 18,700 | -0.10 ▼ | -0.53 | 19,000 | 19,000 | 18,600 | 252,400 | 4,719,880,000 |
| 19/04/2016 | 18,800 | -0.30 ▼ | -1.57 | 19,400 | 19,400 | 18,700 | 227,900 | 4,284,520,000 |
| 15/04/2016 | 19,100 | -0.20 ▼ | -1.04 | 19,200 | 19,600 | 19,100 | 155,160 | 2,963,556,000 |
| 14/04/2016 | 19,300 | 0.30 ▲ | 1.58 | 18,900 | 19,500 | 18,900 | 302,780 | 5,843,654,000 |
| 13/04/2016 | 19,000 | -0.20 ▼ | -1.04 | 19,200 | 19,300 | 18,900 | 212,840 | 4,043,960,000 |
| 12/04/2016 | 19,200 | -0.10 ▼ | -0.52 | 19,300 | 19,500 | 19,200 | 149,660 | 2,873,472,000 |
| 11/04/2016 | 19,300 | 0.60 ▲ | 3.21 | 18,500 | 20,000 | 18,500 | 389,000 | 7,507,700,000 |
| 08/04/2016 | 18,700 | -0.20 ▼ | -1.06 | 18,900 | 19,000 | 18,700 | 182,920 | 3,420,604,000 |
| 07/04/2016 | 18,900 | 0.10 ▲ | 0.53 | 18,900 | 18,900 | 18,700 | 90,530 | 1,711,017,000 |
| 06/04/2016 | 18,800 | 0.20 ▲ | 1.08 | 18,500 | 18,900 | 18,500 | 68,630 | 1,290,244,000 |
| 05/04/2016 | 18,600 | 0.10 ▲ | 0.54 | 18,400 | 18,600 | 18,300 | 96,750 | 1,799,550,000 |
| 04/04/2016 | 18,500 | 0.00 ■■ | 0.00 | 18,800 | 18,800 | 18,400 | 76,810 | 1,420,985,000 |
| 01/04/2016 | 18,500 | -0.20 ▼ | -1.07 | 18,700 | 18,800 | 18,400 | 190,730 | 3,528,505,000 |
| 31/03/2016 | 18,700 | -0.30 ▼ | -1.58 | 19,100 | 19,100 | 18,700 | 182,760 | 3,417,612,000 |
| 30/03/2016 | 19,000 | 0.20 ▲ | 1.06 | 19,100 | 19,100 | 18,700 | 272,890 | 5,184,910,000 |
| 29/03/2016 | 18,800 | -0.40 ▼ | -2.08 | 19,200 | 19,200 | 18,700 | 355,230 | 6,678,324,000 |
| 28/03/2016 | 19,200 | 0.20 ▲ | 1.05 | 18,900 | 19,200 | 18,900 | 148,110 | 2,843,712,000 |
| 25/03/2016 | 19,000 | -0.20 ▼ | -1.04 | 19,300 | 19,300 | 18,900 | 303,380 | 5,764,220,000 |
| 24/03/2016 | 19,200 | -0.20 ▼ | -1.03 | 19,600 | 19,700 | 19,200 | 365,210 | 7,012,032,000 |
| 23/03/2016 | 19,400 | 0.40 ▲ | 2.11 | 19,300 | 19,600 | 19,100 | 542,970 | 10,533,618,000 |
| 22/03/2016 | 19,000 | -0.40 ▼ | -2.06 | 19,400 | 19,400 | 19,000 | 261,900 | 4,976,100,000 |
| 21/03/2016 | 19,400 | -0.30 ▼ | -1.52 | 19,800 | 19,800 | 19,400 | 230,340 | 4,468,596,000 |
| 18/03/2016 | 19,700 | -0.30 ▼ | -1.50 | 20,000 | 20,100 | 19,700 | 341,580 | 6,729,126,000 |
| 17/03/2016 | 20,000 | 0.40 ▲ | 2.04 | 19,800 | 20,200 | 19,700 | 606,990 | 12,139,800,000 |
| 16/03/2016 | 19,600 | 0.20 ▲ | 1.03 | 19,400 | 19,700 | 19,400 | 145,210 | 2,846,116,000 |
| 15/03/2016 | 19,400 | -0.10 ▼ | -0.51 | 19,500 | 19,800 | 19,300 | 398,980 | 7,740,212,000 |
| 14/03/2016 | 19,500 | -0.40 ▼ | -2.01 | 19,900 | 20,000 | 19,500 | 517,830 | 10,097,685,000 |
| 11/03/2016 | 19,900 | -0.10 ▼ | -0.50 | 20,100 | 20,100 | 19,900 | 229,310 | 4,563,269,000 |
| 10/03/2016 | 20,000 | -0.10 ▼ | -0.50 | 20,200 | 20,300 | 19,900 | 195,100 | 3,902,000,000 |
| 09/03/2016 | 20,100 | 0.40 ▲ | 2.03 | 19,900 | 20,600 | 19,800 | 740,120 | 14,876,412,000 |
| 08/03/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,800 | 19,700 | 490,790 | 9,668,563,000 |
| 07/03/2016 | 19,700 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,700 | 245,190 | 4,830,243,000 |
| 04/03/2016 | 19,700 | 0.00 ■■ | 0.00 | 19,800 | 19,900 | 19,700 | 251,460 | 4,953,762,000 |
| 03/03/2016 | 19,700 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 19,700 | 415,300 | 8,181,410,000 |
| 02/03/2016 | 19,700 | -0.10 ▼ | -0.51 | 19,900 | 20,000 | 19,700 | 469,170 | 9,242,649,000 |
| 01/03/2016 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 20,100 | 19,700 | 501,910 | 9,937,818,000 |
| 29/02/2016 | 19,800 | -0.60 ▼ | -2.94 | 20,400 | 20,400 | 19,600 | 1,039,930 | 20,590,614,000 |
| 26/02/2016 | 20,400 | -0.10 ▼ | -0.49 | 20,400 | 20,700 | 20,400 | 421,950 | 8,607,780,000 |
| 25/02/2016 | 20,500 | 0.00 ■■ | 0.00 | 20,400 | 20,800 | 20,400 | 552,510 | 11,326,455,000 |
| 24/02/2016 | 20,500 | -0.50 ▼ | -2.38 | 20,600 | 20,900 | 20,200 | 1,088,570 | 22,315,685,000 |
| 23/02/2016 | 21,000 | 0.70 ▲ | 3.45 | 20,500 | 21,300 | 20,300 | 1,038,180 | 21,801,780,000 |
| 22/02/2016 | 20,300 | 0.10 ▲ | 0.50 | 20,200 | 20,500 | 20,200 | 427,680 | 8,681,904,000 |
| 19/02/2016 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,500 | 20,100 | 370,450 | 7,483,090,000 |
| 18/02/2016 | 20,200 | -0.10 ▼ | -0.49 | 20,200 | 20,600 | 20,200 | 514,090 | 10,384,618,000 |
| 17/02/2016 | 20,300 | -0.30 ▼ | -1.46 | 20,500 | 20,600 | 20,200 | 290,890 | 5,905,067,000 |
| 16/02/2016 | 20,600 | 0.40 ▲ | 1.98 | 20,200 | 20,700 | 20,200 | 449,550 | 9,260,730,000 |
| 15/02/2016 | 20,200 | -0.40 ▼ | -1.94 | 20,100 | 20,400 | 20,000 | 404,480 | 8,170,496,000 |
| 05/02/2016 | 20,600 | 0.30 ▲ | 1.48 | 20,100 | 20,700 | 20,100 | 472,340 | 9,730,204,000 |
| 04/02/2016 | 20,300 | 0.40 ▲ | 2.01 | 20,000 | 20,600 | 19,900 | 1,218,960 | 24,744,888,000 |
| 03/02/2016 | 19,900 | 0.10 ▲ | 0.51 | 19,400 | 20,100 | 19,200 | 943,050 | 18,766,695,000 |
| 02/02/2016 | 19,800 | -0.40 ▼ | -1.98 | 19,900 | 20,200 | 19,200 | 1,133,040 | 22,434,192,000 |
| 01/02/2016 | 20,200 | -1.50 ▼ | -6.91 | 21,600 | 21,700 | 20,200 | 1,893,970 | 38,258,194,000 |
| 29/01/2016 | 21,700 | -0.20 ▼ | -0.91 | 21,800 | 22,300 | 21,500 | 1,576,320 | 34,206,144,000 |
| 28/01/2016 | 21,900 | -0.60 ▼ | -2.67 | 22,300 | 22,700 | 21,900 | 693,400 | 15,185,460,000 |
| 27/01/2016 | 22,500 | 0.90 ▲ | 4.17 | 21,900 | 22,700 | 21,700 | 973,390 | 21,901,275,000 |
| 26/01/2016 | 21,600 | 0.30 ▲ | 1.41 | 20,800 | 21,900 | 20,700 | 1,291,800 | 27,902,880,000 |
| 25/01/2016 | 21,300 | 1.20 ▲ | 5.97 | 20,300 | 21,500 | 20,200 | 2,235,850 | 47,623,605,000 |
| 22/01/2016 | 20,100 | 0.10 ▲ | 0.50 | 20,000 | 20,400 | 19,500 | 354,970 | 7,134,897,000 |
| 21/01/2016 | 20,000 | -0.20 ▼ | -0.99 | 20,200 | 20,400 | 19,700 | 491,510 | 9,830,200,000 |
| 20/01/2016 | 20,200 | -0.20 ▼ | -0.98 | 20,000 | 20,900 | 20,000 | 727,800 | 14,701,560,000 |
| 19/01/2016 | 20,400 | 0.90 ▲ | 4.62 | 19,600 | 20,400 | 19,600 | 541,690 | 11,050,476,000 |
| 18/01/2016 | 19,500 | -0.60 ▼ | -2.99 | 19,500 | 19,600 | 18,900 | 1,263,220 | 24,632,790,000 |
| 15/01/2016 | 20,100 | -0.40 ▼ | -1.95 | 20,700 | 21,000 | 20,100 | 1,032,160 | 20,746,416,000 |
| 14/01/2016 | 20,500 | 0.40 ▲ | 1.99 | 19,600 | 20,600 | 19,600 | 655,120 | 13,429,960,000 |
| 13/01/2016 | 20,100 | -0.50 ▼ | -2.43 | 20,600 | 20,600 | 19,900 | 795,620 | 15,991,962,000 |
| 12/01/2016 | 20,600 | 1.30 ▲ | 6.74 | 19,200 | 20,600 | 19,200 | 1,415,780 | 29,165,068,000 |
| 11/01/2016 | 19,300 | 0.20 ▲ | 1.05 | 18,800 | 19,300 | 18,700 | 248,480 | 4,795,664,000 |
| 08/01/2016 | 19,100 | -0.30 ▼ | -1.55 | 19,100 | 19,400 | 18,900 | 329,010 | 6,284,091,000 |
| 07/01/2016 | 19,400 | -0.40 ▼ | -2.02 | 19,600 | 19,700 | 19,000 | 727,010 | 14,103,994,000 |
| 06/01/2016 | 19,800 | 0.80 ▲ | 4.21 | 19,000 | 19,800 | 19,000 | 768,050 | 15,207,390,000 |
| 05/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 18,800 | 19,200 | 18,700 | 426,740 | 8,108,060,000 |
| 04/01/2016 | 19,000 | 0.00 ■■ | 0.00 | 19,100 | 19,300 | 18,900 | 191,840 | 3,644,960,000 |
| 31/12/2015 | 19,000 | -0.30 ▼ | -1.55 | 19,500 | 19,500 | 19,000 | 239,430 | 4,549,170,000 |
| 30/12/2015 | 19,300 | 0.50 ▲ | 2.66 | 18,800 | 19,300 | 18,700 | 476,950 | 9,205,135,000 |
| 29/12/2015 | 18,800 | 0.20 ▲ | 1.08 | 18,600 | 18,800 | 18,500 | 264,040 | 4,963,952,000 |
| 28/12/2015 | 18,600 | 0.10 ▲ | 0.54 | 18,600 | 18,900 | 18,500 | 246,470 | 4,584,342,000 |
| 25/12/2015 | 18,500 | -0.20 ▼ | -1.07 | 18,700 | 18,700 | 18,500 | 134,340 | 2,485,290,000 |
| 24/12/2015 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 18,900 | 18,700 | 101,880 | 1,905,156,000 |
| 23/12/2015 | 18,800 | 0.00 ■■ | 0.00 | 18,700 | 18,900 | 18,600 | 193,560 | 3,638,928,000 |
| 22/12/2015 | 18,800 | -0.10 ▼ | -0.53 | 18,800 | 19,100 | 18,800 | 117,940 | 2,217,272,000 |
| 21/12/2015 | 18,900 | -0.40 ▼ | -2.07 | 19,300 | 19,300 | 18,800 | 278,780 | 5,268,942,000 |
| 18/12/2015 | 19,300 | -0.30 ▼ | -1.53 | 19,600 | 19,600 | 19,300 | 281,420 | 5,431,406,000 |
| 17/12/2015 | 19,600 | 0.20 ▲ | 1.03 | 19,500 | 19,900 | 19,400 | 599,050 | 11,741,380,000 |
| 16/12/2015 | 19,400 | 0.60 ▲ | 3.19 | 18,900 | 19,500 | 18,900 | 673,090 | 13,057,946,000 |
| 15/12/2015 | 18,800 | 0.20 ▲ | 1.08 | 18,600 | 18,800 | 18,600 | 229,330 | 4,311,404,000 |
| 14/12/2015 | 18,600 | -0.10 ▼ | -0.53 | 18,500 | 18,800 | 18,500 | 136,430 | 2,537,598,000 |
| 11/12/2015 | 18,700 | 0.20 ▲ | 1.08 | 18,500 | 18,800 | 18,400 | 151,320 | 2,829,684,000 |
| 10/12/2015 | 18,500 | -0.30 ▼ | -1.60 | 18,700 | 18,900 | 18,500 | 180,210 | 3,333,885,000 |
| 09/12/2015 | 18,800 | -0.30 ▼ | -1.57 | 19,200 | 19,200 | 18,700 | 119,170 | 2,240,396,000 |
| 08/12/2015 | 19,100 | 0.70 ▲ | 3.80 | 18,400 | 19,200 | 18,300 | 458,830 | 8,763,653,000 |
| 07/12/2015 | 18,400 | -0.40 ▼ | -2.13 | 18,900 | 18,900 | 18,400 | 84,830 | 1,560,872,000 |
| 04/12/2015 | 18,800 | -0.10 ▼ | -0.53 | 18,800 | 18,900 | 18,600 | 121,800 | 2,289,840,000 |
| 03/12/2015 | 18,900 | -0.30 ▼ | -1.56 | 19,200 | 19,200 | 18,800 | 71,070 | 1,343,223,000 |
| 02/12/2015 | 19,200 | 0.30 ▲ | 1.59 | 19,000 | 19,200 | 18,900 | 159,930 | 3,070,656,000 |
| 01/12/2015 | 18,900 | 0.40 ▲ | 2.16 | 18,500 | 19,100 | 18,500 | 361,670 | 6,835,563,000 |
| 30/11/2015 | 18,500 | -0.30 ▼ | -1.60 | 18,600 | 19,000 | 18,400 | 396,760 | 7,340,060,000 |
| 27/11/2015 | 18,800 | -0.70 ▼ | -3.59 | 19,400 | 19,500 | 18,800 | 447,270 | 8,408,676,000 |
| 26/11/2015 | 19,500 | -0.30 ▼ | -1.52 | 19,500 | 19,900 | 19,300 | 286,950 | 5,595,525,000 |
| 25/11/2015 | 19,800 | -0.20 ▼ | -1.00 | 19,800 | 19,800 | 19,300 | 454,040 | 8,989,992,000 |
| 24/11/2015 | 20,000 | 0.40 ▲ | 2.04 | 19,900 | 20,200 | 19,800 | 1,318,540 | 26,370,800,000 |
| 23/11/2015 | 19,600 | 1.10 ▲ | 5.95 | 18,600 | 19,600 | 18,600 | 994,680 | 19,495,728,000 |
| 20/11/2015 | 18,500 | 0.00 ■■ | 0.00 | 18,400 | 18,800 | 18,400 | 564,210 | 10,437,885,000 |
| 19/11/2015 | 18,500 | -0.40 ▼ | -2.12 | 18,900 | 18,900 | 18,500 | 771,870 | 14,279,595,000 |
| 18/11/2015 | 18,900 | 0.40 ▲ | 2.16 | 18,300 | 18,900 | 18,200 | 1,007,600 | 19,043,640,000 |
| 17/11/2015 | 18,500 | -0.90 ▼ | -4.64 | 19,500 | 19,500 | 18,500 | 1,343,090 | 24,847,165,000 |
| 16/11/2015 | 19,400 | -0.60 ▼ | -3.00 | 19,900 | 19,900 | 19,300 | 686,400 | 13,316,160,000 |
| 13/11/2015 | 20,000 | 0.30 ▲ | 1.52 | 19,700 | 20,300 | 19,700 | 584,700 | 11,694,000,000 |
| 12/11/2015 | 19,700 | 0.60 ▲ | 3.14 | 19,100 | 19,700 | 18,900 | 743,030 | 14,637,691,000 |
| 11/11/2015 | 19,100 | -0.30 ▼ | -1.55 | 19,300 | 19,500 | 18,700 | 895,260 | 17,099,466,000 |
| 10/11/2015 | 19,400 | 0.20 ▲ | 1.04 | 19,500 | 19,700 | 19,200 | 695,210 | 13,487,074,000 |
| 09/11/2015 | 19,200 | -0.60 ▼ | -3.03 | 19,300 | 19,800 | 19,200 | 698,880 | 13,418,496,000 |
| 06/11/2015 | 19,800 | -1.10 ▼ | -5.26 | 20,900 | 20,900 | 19,800 | 1,165,470 | 23,076,306,000 |
| 05/11/2015 | 20,900 | 0.10 ▲ | 0.48 | 20,900 | 21,200 | 20,800 | 740,350 | 15,473,315,000 |
| 04/11/2015 | 20,800 | 0.20 ▲ | 0.97 | 20,500 | 21,300 | 20,400 | 1,480,440 | 30,793,152,000 |
| 03/11/2015 | 20,600 | 0.20 ▲ | 0.98 | 20,700 | 20,700 | 20,100 | 797,070 | 16,419,642,000 |
| 02/11/2015 | 20,400 | 0.40 ▲ | 2.00 | 20,000 | 20,800 | 20,000 | 1,111,050 | 22,665,420,000 |
| 30/10/2015 | 20,000 | -0.20 ▼ | -0.99 | 19,900 | 20,400 | 19,800 | 802,620 | 16,052,400,000 |
| 29/10/2015 | 20,200 | 0.60 ▲ | 3.06 | 19,600 | 20,500 | 19,300 | 1,053,310 | 21,276,862,000 |
| 28/10/2015 | 19,600 | 0.50 ▲ | 2.62 | 19,800 | 20,000 | 19,600 | 843,600 | 16,534,560,000 |
| 27/10/2015 | 19,100 | 1.20 ▲ | 6.70 | 18,000 | 19,100 | 18,000 | 2,055,310 | 39,256,421,000 |
| 26/10/2015 | 17,900 | 0.30 ▲ | 1.70 | 17,600 | 18,400 | 17,600 | 827,830 | 14,818,157,000 |
| 23/10/2015 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 17,900 | 17,600 | 163,040 | 2,869,504,000 |
| 22/10/2015 | 17,600 | 0.20 ▲ | 1.15 | 17,400 | 17,800 | 17,400 | 182,250 | 3,207,600,000 |
| 21/10/2015 | 17,400 | -0.30 ▼ | -1.69 | 17,600 | 17,700 | 17,400 | 332,920 | 5,792,808,000 |
| 20/10/2015 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,400 | 415,960 | 7,362,492,000 |
| 19/10/2015 | 17,800 | 0.00 ■■ | 0.00 | 17,800 | 17,900 | 17,600 | 272,880 | 4,857,264,000 |
| 16/10/2015 | 17,800 | 0.00 ■■ | 0.00 | 17,900 | 18,100 | 17,800 | 709,550 | 12,629,990,000 |
| 15/10/2015 | 17,800 | 0.30 ▲ | 1.71 | 17,500 | 17,800 | 17,300 | 464,490 | 8,267,922,000 |
| 14/10/2015 | 17,500 | -0.20 ▼ | -1.13 | 17,700 | 17,900 | 17,300 | 499,870 | 8,747,725,000 |
| 13/10/2015 | 17,700 | -0.10 ▼ | -0.56 | 17,800 | 17,800 | 17,600 | 542,020 | 9,593,754,000 |
| 12/10/2015 | 17,800 | 0.10 ▲ | 0.56 | 17,600 | 18,000 | 17,600 | 411,500 | 7,324,700,000 |
| 09/10/2015 | 17,700 | -0.60 ▼ | -3.28 | 18,300 | 18,600 | 17,700 | 2,607,590 | 46,154,343,000 |
| 08/10/2015 | 18,300 | 0.60 ▲ | 3.39 | 17,700 | 18,500 | 17,700 | 1,666,470 | 30,496,401,000 |
| 07/10/2015 | 17,700 | 0.00 ■■ | 0.00 | 17,800 | 17,800 | 17,500 | 419,700 | 7,428,690,000 |
| 06/10/2015 | 17,700 | 0.60 ▲ | 3.51 | 17,400 | 17,900 | 17,300 | 1,403,230 | 24,837,171,000 |
| 05/10/2015 | 17,100 | -0.10 ▼ | -0.58 | 17,300 | 17,300 | 17,100 | 672,000 | 11,491,200,000 |
| 02/10/2015 | 17,200 | 0.00 ■■ | 0.00 | 17,400 | 17,500 | 17,200 | 511,880 | 8,804,336,000 |
| 01/10/2015 | 17,200 | 0.20 ▲ | 1.18 | 17,000 | 17,600 | 17,000 | 1,167,310 | 20,077,732,000 |
| 30/09/2015 | 17,000 | -0.30 ▼ | -1.73 | 17,400 | 17,500 | 17,000 | 345,230 | 5,868,910,000 |
| 29/09/2015 | 17,300 | 0.30 ▲ | 1.76 | 16,800 | 17,300 | 16,700 | 640,770 | 11,085,321,000 |
| 28/09/2015 | 17,000 | 0.20 ▲ | 1.19 | 16,800 | 17,300 | 16,800 | 532,210 | 9,047,570,000 |
| 25/09/2015 | 16,800 | -0.30 ▼ | -1.75 | 16,900 | 17,100 | 16,800 | 674,340 | 11,328,912,000 |
| 24/09/2015 | 17,100 | 0.10 ▲ | 0.59 | 17,100 | 17,600 | 17,000 | 903,750 | 15,454,125,000 |
| 23/09/2015 | 17,000 | 0.40 ▲ | 2.41 | 16,300 | 17,000 | 16,300 | 798,620 | 13,576,540,000 |
| 22/09/2015 | 16,600 | 0.40 ▲ | 2.47 | 16,300 | 16,700 | 16,200 | 1,337,770 | 22,206,982,000 |
| 21/09/2015 | 16,200 | 0.40 ▲ | 2.53 | 15,800 | 16,300 | 15,800 | 562,460 | 9,111,852,000 |
| 18/09/2015 | 15,800 | 0.70 ▲ | 4.64 | 15,300 | 15,800 | 15,200 | 519,580 | 8,209,364,000 |
| 17/09/2015 | 15,100 | 0.10 ▲ | 0.67 | 15,200 | 15,400 | 15,100 | 137,470 | 2,075,797,000 |
| 16/09/2015 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,300 | 15,000 | 166,570 | 2,498,550,000 |
| 15/09/2015 | 15,000 | -0.20 ▼ | -1.32 | 15,300 | 15,300 | 15,000 | 167,730 | 2,515,950,000 |
| 14/09/2015 | 15,200 | -0.20 ▼ | -1.30 | 15,400 | 15,500 | 15,100 | 103,710 | 1,576,392,000 |
| 11/09/2015 | 15,400 | 0.00 ■■ | 0.00 | 15,400 | 15,700 | 15,400 | 212,930 | 3,279,122,000 |
| 10/09/2015 | 15,400 | -0.20 ▼ | -1.28 | 15,600 | 15,700 | 15,400 | 142,750 | 2,198,350,000 |
| 09/09/2015 | 15,600 | 0.40 ▲ | 2.63 | 15,400 | 15,900 | 15,300 | 318,990 | 4,976,244,000 |
| 08/09/2015 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,400 | 15,000 | 377,010 | 5,730,552,000 |
| 07/09/2015 | 15,100 | -0.30 ▼ | -1.95 | 15,500 | 15,500 | 15,100 | 190,970 | 2,883,647,000 |
| 04/09/2015 | 15,400 | -0.10 ▼ | -0.65 | 15,400 | 15,700 | 15,400 | 179,060 | 2,757,524,000 |
| 03/09/2015 | 15,500 | -0.40 ▼ | -2.52 | 15,700 | 15,900 | 15,400 | 203,050 | 3,147,275,000 |
| 01/09/2015 | 15,900 | 0.30 ▲ | 1.92 | 15,600 | 16,200 | 15,500 | 398,610 | 6,337,899,000 |
| 31/08/2015 | 15,600 | -0.40 ▼ | -2.50 | 15,900 | 16,000 | 15,400 | 293,330 | 4,575,948,000 |
| 28/08/2015 | 16,000 | -0.20 ▼ | -1.23 | 16,200 | 16,200 | 15,800 | 618,260 | 9,892,160,000 |
| 27/08/2015 | 16,200 | 0.50 ▲ | 3.18 | 16,000 | 16,400 | 16,000 | 500,100 | 8,101,620,000 |
| 26/08/2015 | 15,700 | 0.30 ▲ | 1.95 | 15,100 | 15,900 | 15,100 | 190,920 | 2,997,444,000 |
| 25/08/2015 | 15,400 | 0.50 ▲ | 3.36 | 14,900 | 15,600 | 14,300 | 488,550 | 7,523,670,000 |
| 24/08/2015 | 14,900 | -1.10 ▼ | -6.88 | 16,000 | 16,000 | 14,900 | 633,340 | 9,436,766,000 |
| 21/08/2015 | 16,000 | -0.20 ▼ | -1.23 | 15,700 | 16,100 | 15,200 | 628,180 | 10,050,880,000 |
| 20/08/2015 | 16,200 | -0.30 ▼ | -1.82 | 16,500 | 16,800 | 15,900 | 176,910 | 2,865,942,000 |
| 19/08/2015 | 16,500 | 0.50 ▲ | 3.12 | 16,000 | 17,000 | 16,000 | 469,830 | 7,752,195,000 |
| 18/08/2015 | 16,000 | 1.00 ▲ | 6.67 | 15,200 | 16,000 | 15,000 | 284,970 | 4,559,520,000 |
| 17/08/2015 | 15,000 | -0.70 ▼ | -4.46 | 15,800 | 15,800 | 15,000 | 442,490 | 6,637,350,000 |
| 14/08/2015 | 15,700 | -0.50 ▼ | -3.09 | 16,300 | 16,300 | 15,600 | 258,580 | 4,059,706,000 |
| 13/08/2015 | 16,200 | -0.30 ▼ | -1.82 | 16,400 | 16,400 | 15,600 | 386,570 | 6,262,434,000 |
| 12/08/2015 | 16,500 | -0.40 ▼ | -2.37 | 16,900 | 16,900 | 16,400 | 295,260 | 4,871,790,000 |
| 11/08/2015 | 16,900 | -0.20 ▼ | -1.17 | 17,200 | 17,300 | 16,800 | 307,970 | 5,204,693,000 |
| 10/08/2015 | 17,100 | 0.20 ▲ | 1.18 | 17,000 | 17,100 | 16,800 | 193,680 | 3,311,928,000 |
| 07/08/2015 | 16,900 | 0.00 ■■ | 0.00 | 17,200 | 17,200 | 16,900 | 175,220 | 2,961,218,000 |
| 06/08/2015 | 16,900 | -0.40 ▼ | -2.31 | 17,200 | 17,400 | 16,900 | 153,720 | 2,597,868,000 |
| 05/08/2015 | 17,300 | 0.20 ▲ | 1.17 | 17,400 | 17,500 | 17,200 | 118,980 | 2,058,354,000 |
| 04/08/2015 | 17,100 | 0.20 ▲ | 1.18 | 17,100 | 17,500 | 17,100 | 323,000 | 5,523,300,000 |
| 03/08/2015 | 16,900 | -0.50 ▼ | -2.87 | 17,300 | 17,300 | 16,800 | 232,300 | 3,925,870,000 |
| 31/07/2015 | 17,400 | 0.10 ▲ | 0.58 | 17,600 | 17,600 | 17,300 | 144,530 | 2,514,822,000 |
| 30/07/2015 | 17,300 | -0.10 ▼ | -0.57 | 17,600 | 17,600 | 17,300 | 132,020 | 2,283,946,000 |
| 29/07/2015 | 17,400 | 0.00 ■■ | 0.00 | 17,300 | 17,700 | 17,300 | 184,520 | 3,210,648,000 |
| 28/07/2015 | 17,400 | -0.40 ▼ | -2.25 | 18,000 | 18,000 | 17,400 | 270,670 | 4,709,658,000 |
| 27/07/2015 | 17,800 | 0.30 ▲ | 1.71 | 17,600 | 18,200 | 17,600 | 437,120 | 7,780,736,000 |
| 24/07/2015 | 17,500 | -0.20 ▼ | -1.13 | 17,800 | 17,900 | 17,400 | 174,170 | 3,047,975,000 |
| 23/07/2015 | 17,700 | -0.20 ▼ | -1.12 | 18,100 | 18,200 | 17,600 | 440,200 | 7,791,540,000 |
| 22/07/2015 | 17,900 | 0.80 ▲ | 4.68 | 17,100 | 17,900 | 17,100 | 644,580 | 11,537,982,000 |
| 21/07/2015 | 17,100 | 0.40 ▲ | 2.40 | 16,400 | 17,300 | 16,400 | 548,750 | 9,383,625,000 |
| 20/07/2015 | 16,700 | -0.50 ▼ | -2.91 | 16,800 | 17,000 | 16,600 | 264,730 | 4,420,991,000 |
| 17/07/2015 | 17,200 | 0.20 ▲ | 1.18 | 17,200 | 17,800 | 17,200 | 491,090 | 8,446,748,000 |
| 16/07/2015 | 17,000 | 1.10 ▲ | 6.92 | 15,900 | 17,000 | 15,900 | 519,270 | 8,827,590,000 |
| 15/07/2015 | 15,900 | -1.20 ▼ | -7.02 | 18,000 | 18,000 | 15,900 | 1,615,810 | 25,691,379,000 |
| 14/07/2015 | 23,700 | -0.30 ▼ | -1.25 | 24,200 | 24,700 | 23,500 | 1,538,800 | 36,469,560,000 |
| 13/07/2015 | 24,000 | -1.00 ▼ | -4.00 | 24,500 | 24,900 | 23,900 | 1,462,580 | 35,101,920,000 |
| 10/07/2015 | 25,000 | -0.70 ▼ | -2.72 | 25,300 | 25,600 | 24,600 | 988,720 | 24,718,000,000 |
| 09/07/2015 | 25,700 | 0.00 ■■ | 0.00 | 25,700 | 25,900 | 25,000 | 410,780 | 10,557,046,000 |
| 08/07/2015 | 25,700 | 0.80 ▲ | 3.21 | 25,300 | 25,900 | 24,700 | 1,163,200 | 29,894,240,000 |
| 07/07/2015 | 24,900 | 0.90 ▲ | 3.75 | 24,000 | 25,000 | 23,700 | 1,405,270 | 34,991,223,000 |
| 06/07/2015 | 24,000 | 0.50 ▲ | 2.13 | 23,500 | 24,200 | 23,400 | 538,040 | 12,912,960,000 |
| 03/07/2015 | 23,500 | 0.30 ▲ | 1.29 | 23,600 | 23,600 | 23,200 | 385,650 | 9,062,775,000 |
| 02/07/2015 | 23,200 | 0.80 ▲ | 3.57 | 21,200 | 23,600 | 21,200 | 926,630 | 21,497,816,000 |
| 01/07/2015 | 22,400 | -1.60 ▼ | -6.67 | 24,000 | 24,100 | 22,400 | 1,479,430 | 33,139,232,000 |
| 30/06/2015 | 24,000 | -0.60 ▼ | -2.44 | 24,500 | 25,100 | 24,000 | 647,290 | 15,534,960,000 |
| 29/06/2015 | 24,600 | -0.40 ▼ | -1.60 | 24,800 | 25,000 | 24,500 | 245,150 | 6,030,690,000 |
| 26/06/2015 | 25,000 | 0.00 ■■ | 0.00 | 24,700 | 25,400 | 24,700 | 374,760 | 9,369,000,000 |
| 25/06/2015 | 25,000 | 0.00 ■■ | 0.00 | 25,200 | 25,200 | 24,600 | 153,970 | 3,849,250,000 |
| 24/06/2015 | 25,000 | 0.50 ▲ | 2.04 | 24,800 | 25,100 | 24,600 | 291,750 | 7,293,750,000 |
| 23/06/2015 | 24,500 | 0.00 ■■ | 0.00 | 24,500 | 24,800 | 24,400 | 214,460 | 5,254,270,000 |
| 22/06/2015 | 24,500 | -0.20 ▼ | -0.81 | 24,500 | 24,900 | 24,500 | 249,080 | 6,102,460,000 |
| 19/06/2015 | 24,700 | 0.00 ■■ | 0.00 | 24,700 | 24,900 | 24,400 | 353,790 | 8,738,613,000 |
| 18/06/2015 | 24,700 | -0.10 ▼ | -0.40 | 25,200 | 25,200 | 24,700 | 246,780 | 6,095,466,000 |
| 17/06/2015 | 24,800 | 0.30 ▲ | 1.22 | 24,200 | 25,400 | 24,200 | 627,300 | 15,557,040,000 |
| 16/06/2015 | 24,500 | -0.10 ▼ | -0.41 | 24,600 | 25,400 | 24,400 | 524,460 | 12,849,270,000 |
| 15/06/2015 | 24,600 | -0.80 ▼ | -3.15 | 25,400 | 25,400 | 24,600 | 333,590 | 8,206,314,000 |
| 12/06/2015 | 25,400 | 1.50 ▲ | 6.28 | 23,900 | 25,400 | 23,800 | 1,628,710 | 41,369,234,000 |
| 11/06/2015 | 23,900 | 1.00 ▲ | 4.37 | 22,900 | 24,300 | 22,900 | 688,410 | 16,452,999,000 |
| 10/06/2015 | 22,900 | 0.10 ▲ | 0.44 | 23,100 | 23,500 | 22,800 | 604,620 | 13,845,798,000 |
| 09/06/2015 | 22,800 | -0.50 ▼ | -2.15 | 23,000 | 23,300 | 22,500 | 924,430 | 21,077,004,000 |
| 08/06/2015 | 23,300 | -0.20 ▼ | -0.85 | 23,700 | 23,900 | 23,300 | 468,570 | 10,917,681,000 |
| 05/06/2015 | 23,500 | 0.00 ■■ | 0.00 | 23,500 | 23,900 | 23,300 | 433,410 | 10,185,135,000 |
| 04/06/2015 | 23,500 | -0.30 ▼ | -1.26 | 23,800 | 24,000 | 23,200 | 423,300 | 9,947,550,000 |
| 03/06/2015 | 23,800 | 0.80 ▲ | 3.48 | 22,800 | 23,800 | 22,800 | 623,570 | 14,840,966,000 |
| 02/06/2015 | 23,000 | -1.00 ▼ | -4.17 | 24,000 | 24,200 | 23,000 | 994,970 | 22,884,310,000 |
| 01/06/2015 | 24,000 | 0.00 ■■ | 0.00 | 23,900 | 24,600 | 23,800 | 771,580 | 18,517,920,000 |
| 29/05/2015 | 24,000 | 0.00 ■■ | 0.00 | 23,500 | 24,500 | 23,200 | 478,700 | 11,488,800,000 |
| 28/05/2015 | 24,000 | 1.40 ▲ | 6.19 | 22,600 | 24,100 | 22,300 | 1,618,190 | 38,836,560,000 |
| 27/05/2015 | 22,600 | 0.40 ▲ | 1.80 | 22,200 | 22,800 | 21,700 | 791,000 | 17,876,600,000 |
| 26/05/2015 | 22,200 | -0.60 ▼ | -2.63 | 23,000 | 23,400 | 22,000 | 809,690 | 17,975,118,000 |
| 25/05/2015 | 22,800 | 1.10 ▲ | 5.07 | 21,700 | 22,900 | 21,700 | 543,970 | 12,402,516,000 |
| 22/05/2015 | 21,700 | -0.60 ▼ | -2.69 | 22,300 | 22,300 | 21,700 | 613,660 | 13,316,422,000 |
| 21/05/2015 | 22,300 | 0.10 ▲ | 0.45 | 22,900 | 23,000 | 22,300 | 746,510 | 16,647,173,000 |
| 20/05/2015 | 22,200 | 1.40 ▲ | 6.73 | 21,000 | 22,200 | 21,000 | 1,161,520 | 25,785,744,000 |
| 19/05/2015 | 20,800 | 0.50 ▲ | 2.46 | 20,300 | 20,800 | 20,300 | 452,560 | 9,413,248,000 |
| 18/05/2015 | 20,300 | 0.00 ■■ | 0.00 | 20,300 | 20,300 | 19,800 | 449,190 | 9,118,557,000 |
| 15/05/2015 | 20,300 | -0.40 ▼ | -1.93 | 20,700 | 20,900 | 20,300 | 191,610 | 3,889,683,000 |
| 14/05/2015 | 20,700 | -0.20 ▼ | -0.96 | 20,900 | 21,000 | 20,600 | 265,080 | 5,487,156,000 |
| 13/05/2015 | 20,900 | 0.10 ▲ | 0.48 | 20,700 | 20,900 | 20,200 | 247,120 | 5,164,808,000 |
| 12/05/2015 | 20,800 | -0.20 ▼ | -0.95 | 20,900 | 21,000 | 20,200 | 368,530 | 7,665,424,000 |
| 11/05/2015 | 21,000 | 1.10 ▲ | 5.53 | 20,000 | 21,000 | 19,900 | 678,340 | 14,245,140,000 |
| 08/05/2015 | 19,900 | 0.20 ▲ | 1.02 | 19,700 | 20,100 | 19,700 | 185,910 | 3,699,609,000 |
| 07/05/2015 | 19,700 | 0.70 ▲ | 3.68 | 18,700 | 19,800 | 18,700 | 381,140 | 7,508,458,000 |
| 06/05/2015 | 19,000 | -0.30 ▼ | -1.55 | 19,100 | 19,400 | 18,800 | 160,810 | 3,055,390,000 |
| 05/05/2015 | 19,300 | 0.40 ▲ | 2.12 | 18,900 | 19,400 | 18,600 | 251,390 | 4,851,827,000 |
| 04/05/2015 | 18,900 | -1.20 ▼ | -5.97 | 20,100 | 20,100 | 18,900 | 592,450 | 11,197,305,000 |
| 27/04/2015 | 20,100 | 0.00 ■■ | 0.00 | 20,000 | 20,200 | 19,900 | 254,200 | 5,109,420,000 |
| 24/04/2015 | 20,100 | 0.60 ▲ | 3.08 | 19,600 | 20,200 | 19,500 | 534,710 | 10,747,671,000 |
| 23/04/2015 | 19,500 | -1.10 ▼ | -5.34 | 20,600 | 20,600 | 19,300 | 865,950 | 16,886,025,000 |
| 22/04/2015 | 20,600 | -0.10 ▼ | -0.48 | 20,600 | 20,800 | 20,500 | 157,980 | 3,254,388,000 |
| 21/04/2015 | 20,700 | 0.00 ■■ | 0.00 | 20,700 | 21,000 | 20,500 | 345,640 | 7,154,748,000 |
| 20/04/2015 | 20,700 | 0.30 ▲ | 1.47 | 20,300 | 20,900 | 20,000 | 521,510 | 10,795,257,000 |
| 17/04/2015 | 20,400 | -0.10 ▼ | -0.49 | 20,500 | 20,600 | 20,300 | 307,510 | 6,273,204,000 |
| 16/04/2015 | 20,500 | -0.20 ▼ | -0.97 | 21,000 | 21,400 | 20,500 | 231,580 | 4,747,390,000 |
| 15/04/2015 | 20,700 | 1.30 ▲ | 6.70 | 19,300 | 20,700 | 19,100 | 1,060,980 | 21,962,286,000 |
| 14/04/2015 | 19,400 | -0.40 ▼ | -2.02 | 19,800 | 19,900 | 19,400 | 312,650 | 6,065,410,000 |
| 13/04/2015 | 19,800 | -0.20 ▼ | -1.00 | 19,900 | 20,200 | 19,700 | 387,650 | 7,675,470,000 |
| 10/04/2015 | 20,000 | -0.40 ▼ | -1.96 | 20,200 | 20,400 | 19,900 | 721,710 | 14,434,200,000 |
| 09/04/2015 | 20,400 | 0.20 ▲ | 0.99 | 20,300 | 20,500 | 19,900 | 499,710 | 10,194,084,000 |
| 08/04/2015 | 20,200 | 0.60 ▲ | 3.06 | 20,000 | 20,300 | 19,900 | 671,040 | 13,555,008,000 |
| 07/04/2015 | 19,600 | 0.90 ▲ | 4.81 | 19,000 | 19,600 | 18,800 | 1,450,690 | 28,433,524,000 |
| 06/04/2015 | 18,700 | 0.20 ▲ | 1.08 | 18,600 | 19,100 | 18,500 | 364,570 | 6,817,459,000 |
| 03/04/2015 | 18,500 | 0.40 ▲ | 2.21 | 18,100 | 18,600 | 18,000 | 368,450 | 6,816,325,000 |
| 02/04/2015 | 18,100 | 0.30 ▲ | 1.69 | 17,800 | 18,200 | 17,500 | 218,990 | 3,963,719,000 |
| 01/04/2015 | 17,800 | -0.30 ▼ | -1.66 | 17,900 | 18,200 | 17,300 | 298,480 | 5,312,944,000 |
| 31/03/2015 | 18,100 | 0.00 ■■ | 0.00 | 18,000 | 18,400 | 17,900 | 594,180 | 10,754,658,000 |
| 30/03/2015 | 18,100 | -1.00 ▼ | -5.24 | 19,200 | 19,200 | 18,000 | 546,600 | 9,893,460,000 |
| 27/03/2015 | 19,100 | 0.10 ▲ | 0.53 | 19,000 | 19,400 | 19,000 | 751,260 | 14,349,066,000 |
| 26/03/2015 | 19,000 | 0.20 ▲ | 1.06 | 18,700 | 19,200 | 18,500 | 467,090 | 8,874,710,000 |
| 25/03/2015 | 18,800 | 0.30 ▲ | 1.62 | 18,800 | 19,100 | 18,400 | 513,320 | 9,650,416,000 |
| 24/03/2015 | 18,500 | 0.50 ▲ | 2.78 | 18,200 | 18,500 | 18,000 | 1,065,300 | 19,708,050,000 |
| 23/03/2015 | 18,000 | -0.60 ▼ | -3.23 | 18,500 | 19,300 | 18,000 | 1,045,790 | 18,824,220,000 |
| 20/03/2015 | 18,600 | -0.20 ▼ | -1.06 | 18,600 | 18,800 | 18,300 | 648,390 | 12,060,054,000 |
| 19/03/2015 | 18,800 | 0.30 ▲ | 1.62 | 18,500 | 19,000 | 18,500 | 605,010 | 11,374,188,000 |
| 18/03/2015 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,800 | 18,300 | 488,920 | 9,045,020,000 |
| 17/03/2015 | 18,500 | 1.00 ▲ | 5.71 | 17,600 | 18,500 | 17,400 | 1,576,020 | 29,156,370,000 |
| 16/03/2015 | 17,500 | -0.20 ▼ | -1.13 | 17,600 | 17,900 | 17,500 | 297,830 | 5,212,025,000 |
| 13/03/2015 | 17,700 | 0.20 ▲ | 1.14 | 17,600 | 17,900 | 17,500 | 425,320 | 7,528,164,000 |
| 12/03/2015 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,700 | 17,100 | 608,210 | 10,643,675,000 |
| 11/03/2015 | 17,600 | -0.20 ▼ | -1.12 | 17,600 | 17,900 | 17,600 | 405,510 | 7,136,976,000 |
| 10/03/2015 | 17,800 | 0.20 ▲ | 1.14 | 17,500 | 17,900 | 17,400 | 754,920 | 13,437,576,000 |
| 09/03/2015 | 17,600 | -0.30 ▼ | -1.68 | 17,900 | 18,000 | 17,400 | 862,230 | 15,175,248,000 |
| 06/03/2015 | 17,900 | 0.30 ▲ | 1.70 | 17,400 | 18,000 | 17,400 | 1,069,230 | 19,139,217,000 |
| 05/03/2015 | 17,600 | 0.50 ▲ | 2.92 | 17,300 | 17,800 | 17,100 | 1,583,650 | 27,872,240,000 |
| 04/03/2015 | 17,100 | 0.50 ▲ | 3.01 | 16,700 | 17,100 | 16,700 | 780,480 | 13,346,208,000 |
| 03/03/2015 | 16,600 | 0.40 ▲ | 2.47 | 16,400 | 16,700 | 16,200 | 580,070 | 9,629,162,000 |
| 02/03/2015 | 16,200 | 0.30 ▲ | 1.89 | 15,900 | 16,600 | 15,800 | 1,030,160 | 16,688,592,000 |
| 27/02/2015 | 15,900 | 0.00 ■■ | 0.00 | 15,900 | 16,000 | 15,800 | 172,690 | 2,745,771,000 |
| 26/02/2015 | 15,900 | 0.30 ▲ | 1.92 | 15,800 | 16,000 | 15,700 | 237,690 | 3,779,271,000 |
| 25/02/2015 | 15,600 | -0.60 ▼ | -3.70 | 16,200 | 16,200 | 15,600 | 413,600 | 6,452,160,000 |
| 24/02/2015 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 15,900 | 407,290 | 6,598,098,000 |
| 13/02/2015 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 15,900 | 347,520 | 5,629,824,000 |
| 12/02/2015 | 16,200 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,100 | 224,010 | 3,628,962,000 |
| 11/02/2015 | 16,200 | 0.30 ▲ | 1.89 | 15,800 | 16,500 | 15,800 | 490,610 | 7,947,882,000 |
| 10/02/2015 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,100 | 15,800 | 403,810 | 6,420,579,000 |
| 09/02/2015 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 16,000 | 15,600 | 499,110 | 7,885,938,000 |
| 06/02/2015 | 15,700 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,600 | 299,930 | 4,708,901,000 |
| 05/02/2015 | 15,600 | 0.10 ▲ | 0.65 | 15,700 | 15,700 | 15,400 | 354,400 | 5,528,640,000 |
| 04/02/2015 | 15,500 | -0.20 ▼ | -1.27 | 15,500 | 15,600 | 15,200 | 460,130 | 7,132,015,000 |
| 03/02/2015 | 15,700 | -0.20 ▼ | -1.26 | 15,800 | 16,000 | 15,700 | 387,060 | 6,076,842,000 |
| 02/02/2015 | 15,900 | -0.40 ▼ | -2.45 | 16,300 | 16,300 | 15,800 | 331,210 | 5,266,239,000 |
| 30/01/2015 | 16,300 | 0.60 ▲ | 3.82 | 15,700 | 16,300 | 15,700 | 1,554,720 | 25,341,936,000 |
| 29/01/2015 | 15,700 | 0.20 ▲ | 1.29 | 15,500 | 15,700 | 15,300 | 376,510 | 5,911,207,000 |
| 28/01/2015 | 15,500 | 0.10 ▲ | 0.65 | 15,600 | 15,600 | 15,400 | 244,180 | 3,784,790,000 |
| 27/01/2015 | 15,400 | 0.10 ▲ | 0.65 | 15,400 | 15,900 | 15,300 | 978,510 | 15,069,054,000 |
| 26/01/2015 | 15,300 | 0.20 ▲ | 1.32 | 15,100 | 15,700 | 15,100 | 647,370 | 9,904,761,000 |
| 23/01/2015 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 240,310 | 3,628,681,000 |
| 22/01/2015 | 15,100 | 0.30 ▲ | 2.03 | 14,800 | 15,100 | 14,800 | 219,430 | 3,313,393,000 |
| 21/01/2015 | 14,800 | -0.40 ▼ | -2.63 | 15,200 | 15,300 | 14,800 | 409,330 | 6,058,084,000 |
| 20/01/2015 | 15,200 | 0.10 ▲ | 0.66 | 15,000 | 15,300 | 15,000 | 148,080 | 2,250,816,000 |
| 19/01/2015 | 15,100 | 0.00 ■■ | 0.00 | 15,000 | 15,100 | 14,900 | 169,800 | 2,563,980,000 |
| 16/01/2015 | 15,100 | -0.20 ▼ | -1.31 | 15,400 | 15,400 | 15,100 | 307,890 | 4,649,139,000 |
| 15/01/2015 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,400 | 15,100 | 243,850 | 3,730,905,000 |
| 14/01/2015 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,300 | 14,900 | 138,060 | 2,098,512,000 |
| 13/01/2015 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 15,000 | 163,880 | 2,474,588,000 |
| 12/01/2015 | 15,000 | -0.30 ▼ | -1.96 | 15,400 | 15,500 | 15,000 | 328,220 | 4,923,300,000 |
| 09/01/2015 | 15,300 | 0.50 ▲ | 3.38 | 15,100 | 15,300 | 15,000 | 453,500 | 6,938,550,000 |
| 08/01/2015 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,100 | 14,800 | 122,470 | 1,812,556,000 |
| 07/01/2015 | 15,000 | -0.30 ▼ | -1.96 | 15,000 | 15,400 | 15,000 | 219,940 | 3,299,100,000 |
| 06/01/2015 | 15,300 | 0.30 ▲ | 2.00 | 14,700 | 15,300 | 14,500 | 207,870 | 3,180,411,000 |
| 05/01/2015 | 15,000 | 0.20 ▲ | 1.35 | 15,000 | 15,300 | 14,700 | 238,000 | 3,570,000,000 |
| 31/12/2014 | 14,800 | 0.40 ▲ | 2.78 | 14,400 | 15,000 | 14,400 | 305,540 | 4,521,992,000 |
| 30/12/2014 | 14,400 | 0.50 ▲ | 3.60 | 14,000 | 14,400 | 13,700 | 61,820 | 890,208,000 |
| 29/12/2014 | 13,900 | -0.70 ▼ | -4.79 | 14,500 | 14,700 | 13,700 | 243,480 | 3,384,372,000 |
| 26/12/2014 | 14,600 | -0.80 ▼ | -5.19 | 15,400 | 15,400 | 14,600 | 605,240 | 8,836,504,000 |
| 25/12/2014 | 15,400 | -0.40 ▼ | -2.53 | 15,600 | 15,700 | 15,400 | 64,670 | 995,918,000 |
| 24/12/2014 | 15,800 | 0.20 ▲ | 1.28 | 15,600 | 15,800 | 15,400 | 108,840 | 1,719,672,000 |
| 23/12/2014 | 15,600 | -0.10 ▼ | -0.64 | 15,700 | 15,800 | 15,400 | 107,740 | 1,680,744,000 |
| 22/12/2014 | 15,700 | 0.20 ▲ | 1.29 | 15,600 | 15,800 | 15,400 | 123,240 | 1,934,868,000 |
| 19/12/2014 | 15,500 | -0.40 ▼ | -2.52 | 15,700 | 15,900 | 15,300 | 175,100 | 2,714,050,000 |
| 18/12/2014 | 15,900 | 0.20 ▲ | 1.27 | 15,600 | 15,900 | 15,500 | 150,400 | 2,391,360,000 |
| 17/12/2014 | 15,700 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 14,800 | 291,850 | 4,582,045,000 |
| 16/12/2014 | 15,800 | -0.30 ▼ | -1.86 | 16,000 | 16,100 | 15,700 | 282,260 | 4,459,708,000 |
| 15/12/2014 | 16,100 | -0.30 ▼ | -1.83 | 16,100 | 16,400 | 16,100 | 178,060 | 2,866,766,000 |
| 12/12/2014 | 16,400 | 0.10 ▲ | 0.61 | 16,100 | 16,500 | 16,100 | 223,520 | 3,665,728,000 |
| 11/12/2014 | 16,300 | 0.10 ▲ | 0.62 | 16,100 | 16,400 | 15,900 | 158,640 | 2,585,832,000 |
| 10/12/2014 | 16,200 | 0.40 ▲ | 2.53 | 15,900 | 16,200 | 15,700 | 571,110 | 9,251,982,000 |
| 09/12/2014 | 15,800 | -0.60 ▼ | -3.66 | 16,200 | 16,300 | 15,700 | 447,850 | 7,076,030,000 |
| 08/12/2014 | 16,400 | -0.20 ▼ | -1.20 | 16,500 | 16,600 | 16,300 | 295,780 | 4,850,792,000 |
| 05/12/2014 | 16,600 | 0.10 ▲ | 0.61 | 16,400 | 16,700 | 16,300 | 311,650 | 5,173,390,000 |
| 04/12/2014 | 16,500 | -0.10 ▼ | -0.60 | 16,700 | 16,900 | 16,500 | 515,250 | 8,501,625,000 |
| 03/12/2014 | 16,600 | 0.30 ▲ | 1.84 | 16,300 | 16,800 | 16,200 | 491,200 | 8,153,920,000 |
| 02/12/2014 | 16,300 | 0.10 ▲ | 0.62 | 16,100 | 16,300 | 16,000 | 294,820 | 4,805,566,000 |
| 01/12/2014 | 16,200 | -0.20 ▼ | -1.22 | 16,400 | 16,600 | 16,200 | 168,820 | 2,734,884,000 |
| 28/11/2014 | 16,400 | 0.50 ▲ | 3.14 | 15,800 | 16,500 | 15,800 | 481,810 | 7,901,684,000 |
| 27/11/2014 | 15,900 | 0.10 ▲ | 0.63 | 15,900 | 15,900 | 15,500 | 294,050 | 4,675,395,000 |
| 26/11/2014 | 15,800 | 0.10 ▲ | 0.64 | 15,800 | 15,900 | 15,500 | 483,090 | 7,632,822,000 |
| 25/11/2014 | 15,700 | -0.10 ▼ | -0.63 | 15,900 | 16,000 | 15,700 | 293,480 | 4,607,636,000 |
| 24/11/2014 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,000 | 15,700 | 368,440 | 5,821,352,000 |
| 21/11/2014 | 16,000 | -0.30 ▼ | -1.84 | 16,300 | 16,400 | 16,000 | 182,220 | 2,915,520,000 |
| 20/11/2014 | 16,300 | 0.20 ▲ | 1.24 | 16,100 | 16,400 | 16,100 | 251,860 | 4,105,318,000 |
| 19/11/2014 | 16,100 | -0.20 ▼ | -1.23 | 16,300 | 16,300 | 16,100 | 349,950 | 5,634,195,000 |
| 18/11/2014 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 16,200 | 283,670 | 4,623,821,000 |
| 17/11/2014 | 16,400 | -0.10 ▼ | -0.61 | 16,400 | 16,700 | 16,400 | 426,310 | 6,991,484,000 |
| 14/11/2014 | 16,500 | -0.30 ▼ | -1.79 | 16,800 | 16,800 | 16,300 | 690,520 | 11,393,580,000 |
| 13/11/2014 | 16,800 | -0.30 ▼ | -1.75 | 17,000 | 17,200 | 16,800 | 1,378,600 | 23,160,480,000 |
| 12/11/2014 | 17,100 | -0.20 ▼ | -1.16 | 17,100 | 17,100 | 16,900 | 907,980 | 15,526,458,000 |
| 11/11/2014 | 17,300 | -0.10 ▼ | -0.57 | 17,400 | 17,600 | 17,100 | 381,180 | 6,594,414,000 |
| 10/11/2014 | 17,400 | 0.10 ▲ | 0.58 | 17,500 | 17,600 | 17,300 | 422,300 | 7,348,020,000 |
| 07/11/2014 | 17,300 | 0.40 ▲ | 2.37 | 17,000 | 17,400 | 16,800 | 569,180 | 9,846,814,000 |
| 06/11/2014 | 16,900 | 0.00 ■■ | 0.00 | 17,100 | 17,200 | 16,800 | 218,070 | 3,685,383,000 |
| 05/11/2014 | 16,900 | -0.10 ▼ | -0.59 | 17,100 | 17,400 | 16,600 | 344,150 | 5,816,135,000 |
| 04/11/2014 | 17,000 | 0.40 ▲ | 2.41 | 16,600 | 17,300 | 16,600 | 1,095,340 | 18,620,780,000 |
| 03/11/2014 | 16,600 | 0.00 ■■ | 0.00 | 16,600 | 16,800 | 16,500 | 216,390 | 3,592,074,000 |
| 31/10/2014 | 16,600 | 0.30 ▲ | 1.84 | 16,300 | 16,700 | 16,200 | 272,700 | 4,526,820,000 |
| 30/10/2014 | 16,300 | -0.30 ▼ | -1.81 | 16,700 | 16,700 | 16,300 | 80,860 | 1,318,018,000 |
| 29/10/2014 | 16,600 | 0.60 ▲ | 3.75 | 16,200 | 16,600 | 16,100 | 374,760 | 6,221,016,000 |
| 28/10/2014 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,300 | 15,800 | 340,720 | 5,451,520,000 |
| 27/10/2014 | 16,000 | -0.40 ▼ | -2.44 | 16,500 | 16,500 | 16,000 | 349,980 | 5,599,680,000 |
| 24/10/2014 | 16,400 | 0.00 ■■ | 0.00 | 16,200 | 16,700 | 16,000 | 183,310 | 3,006,284,000 |
| 23/10/2014 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,800 | 16,400 | 274,160 | 4,496,224,000 |
| 22/10/2014 | 16,500 | 0.20 ▲ | 1.23 | 16,700 | 16,900 | 16,400 | 187,100 | 3,087,150,000 |
| 21/10/2014 | 16,300 | -0.10 ▼ | -0.61 | 16,500 | 16,700 | 16,300 | 151,030 | 2,461,789,000 |
| 20/10/2014 | 16,400 | -0.50 ▼ | -2.96 | 16,800 | 17,000 | 16,400 | 217,770 | 3,571,428,000 |
| 17/10/2014 | 16,900 | 0.60 ▲ | 3.68 | 16,300 | 16,900 | 16,200 | 188,100 | 3,178,890,000 |
| 16/10/2014 | 16,300 | -0.80 ▼ | -4.68 | 17,000 | 17,000 | 16,100 | 446,410 | 7,276,483,000 |
| 15/10/2014 | 17,100 | 0.00 ■■ | 0.00 | 17,000 | 17,300 | 16,700 | 407,630 | 6,970,473,000 |
| 14/10/2014 | 17,100 | -0.40 ▼ | -2.29 | 17,600 | 17,800 | 17,100 | 739,140 | 12,639,294,000 |
| 13/10/2014 | 17,500 | 0.60 ▲ | 3.55 | 16,900 | 17,500 | 16,800 | 420,730 | 7,362,775,000 |
| 10/10/2014 | 16,900 | -0.60 ▼ | -3.43 | 17,300 | 17,500 | 16,800 | 955,900 | 16,154,710,000 |
| 09/10/2014 | 17,500 | -0.40 ▼ | -2.23 | 18,100 | 18,100 | 17,500 | 581,590 | 10,177,825,000 |
| 08/10/2014 | 17,900 | 0.30 ▲ | 1.70 | 17,800 | 18,200 | 17,600 | 1,286,220 | 23,023,338,000 |
| 07/10/2014 | 17,600 | -0.40 ▼ | -2.22 | 18,000 | 18,600 | 17,600 | 988,800 | 17,402,880,000 |
| 06/10/2014 | 18,000 | 1.10 ▲ | 6.51 | 17,400 | 18,000 | 17,300 | 1,360,530 | 24,489,540,000 |
| 03/10/2014 | 16,900 | 0.40 ▲ | 2.42 | 16,500 | 17,200 | 16,500 | 1,138,090 | 19,233,721,000 |
| 02/10/2014 | 16,500 | 0.30 ▲ | 1.85 | 16,500 | 16,600 | 16,300 | 854,350 | 14,096,775,000 |
| 01/10/2014 | 16,200 | 0.40 ▲ | 2.53 | 15,800 | 16,300 | 15,800 | 637,780 | 10,332,036,000 |
| 30/09/2014 | 15,800 | 0.10 ▲ | 0.64 | 15,700 | 15,800 | 15,600 | 205,700 | 3,250,060,000 |
| 29/09/2014 | 15,700 | 0.10 ▲ | 0.64 | 15,600 | 16,000 | 15,600 | 157,830 | 2,477,931,000 |
| 26/09/2014 | 15,600 | 0.10 ▲ | 0.65 | 15,900 | 16,200 | 15,600 | 553,700 | 8,637,720,000 |
| 25/09/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,700 | 15,300 | 263,430 | 4,083,165,000 |
| 24/09/2014 | 15,500 | -0.20 ▼ | -1.27 | 15,800 | 15,800 | 15,500 | 315,600 | 4,891,800,000 |
| 23/09/2014 | 15,700 | -0.10 ▼ | -0.63 | 15,700 | 16,000 | 15,600 | 229,850 | 3,608,645,000 |
| 22/09/2014 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 16,200 | 15,800 | 282,410 | 4,462,078,000 |
| 19/09/2014 | 15,900 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,900 | 173,510 | 2,758,809,000 |
| 18/09/2014 | 15,900 | -0.20 ▼ | -1.24 | 16,000 | 16,500 | 15,900 | 579,620 | 9,215,958,000 |
| 17/09/2014 | 16,100 | -0.30 ▼ | -1.83 | 16,500 | 16,500 | 16,000 | 412,150 | 6,635,615,000 |
| 16/09/2014 | 16,400 | 0.30 ▲ | 1.86 | 16,000 | 16,400 | 15,800 | 261,860 | 4,294,504,000 |
| 15/09/2014 | 16,100 | -0.60 ▼ | -3.59 | 16,800 | 16,900 | 16,100 | 318,400 | 5,126,240,000 |
| 12/09/2014 | 16,700 | 0.90 ▲ | 5.70 | 15,800 | 16,900 | 15,700 | 1,016,670 | 16,978,389,000 |
| 11/09/2014 | 15,800 | 0.30 ▲ | 1.94 | 15,500 | 15,900 | 15,500 | 223,060 | 3,524,348,000 |
| 10/09/2014 | 15,500 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,200 | 183,730 | 2,847,815,000 |
| 09/09/2014 | 15,500 | -0.60 ▼ | -3.73 | 16,100 | 16,300 | 15,300 | 472,270 | 7,320,185,000 |
| 08/09/2014 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,400 | 16,100 | 299,240 | 4,817,764,000 |
| 05/09/2014 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,200 | 15,900 | 264,820 | 4,290,084,000 |
| 04/09/2014 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 16,000 | 332,640 | 5,388,768,000 |
| 03/09/2014 | 16,200 | 0.30 ▲ | 1.89 | 16,100 | 16,500 | 16,100 | 664,840 | 10,770,408,000 |
| 29/08/2014 | 15,900 | 0.50 ▲ | 3.25 | 15,500 | 16,000 | 15,500 | 656,840 | 10,443,756,000 |
| 28/08/2014 | 15,400 | 0.10 ▲ | 0.65 | 15,300 | 15,600 | 15,100 | 387,750 | 5,971,350,000 |
| 27/08/2014 | 15,300 | 0.10 ▲ | 0.66 | 15,200 | 15,400 | 15,200 | 228,740 | 3,499,722,000 |
| 26/08/2014 | 15,200 | -0.20 ▼ | -1.30 | 15,500 | 15,500 | 15,200 | 173,530 | 2,637,656,000 |
| 25/08/2014 | 15,400 | 0.20 ▲ | 1.32 | 15,400 | 15,500 | 15,300 | 403,470 | 6,213,438,000 |
| 22/08/2014 | 15,200 | 0.10 ▲ | 0.66 | 15,200 | 15,500 | 15,100 | 509,360 | 7,742,272,000 |
| 21/08/2014 | 15,100 | -0.20 ▼ | -1.31 | 15,300 | 15,400 | 15,100 | 139,310 | 2,103,581,000 |
| 20/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,400 | 15,400 | 15,200 | 127,090 | 1,944,477,000 |
| 19/08/2014 | 15,300 | 0.30 ▲ | 2.00 | 15,200 | 15,600 | 15,100 | 426,210 | 6,521,013,000 |
| 18/08/2014 | 15,000 | -0.10 ▼ | -0.66 | 15,100 | 15,200 | 15,000 | 176,260 | 2,643,900,000 |
| 15/08/2014 | 15,100 | -0.20 ▼ | -1.31 | 15,200 | 15,200 | 15,000 | 221,420 | 3,343,442,000 |
| 14/08/2014 | 15,300 | 0.00 ■■ | 0.00 | 15,300 | 15,400 | 15,200 | 170,370 | 2,606,661,000 |
| 13/08/2014 | 15,300 | 0.40 ▲ | 2.68 | 15,400 | 15,400 | 15,000 | 230,470 | 3,526,191,000 |
| 12/08/2014 | 16,900 | -0.10 ▼ | -0.59 | 17,000 | 17,200 | 16,800 | 186,900 | 3,158,610,000 |
| 11/08/2014 | 17,000 | -0.20 ▼ | -1.16 | 17,300 | 17,300 | 17,000 | 237,020 | 4,029,340,000 |
| 08/08/2014 | 17,200 | 0.00 ■■ | 0.00 | 17,200 | 17,500 | 17,000 | 277,880 | 4,779,536,000 |
| 07/08/2014 | 17,200 | -0.10 ▼ | -0.58 | 17,200 | 17,300 | 17,100 | 159,970 | 2,751,484,000 |
| 06/08/2014 | 17,300 | -0.10 ▼ | -0.57 | 17,400 | 17,500 | 17,200 | 329,380 | 5,698,274,000 |
| 05/08/2014 | 17,400 | 0.70 ▲ | 4.19 | 17,200 | 17,500 | 17,200 | 476,860 | 8,297,364,000 |
| 04/08/2014 | 16,700 | -0.40 ▼ | -2.34 | 16,900 | 16,900 | 16,600 | 331,140 | 5,530,038,000 |
| 01/08/2014 | 17,100 | -0.30 ▼ | -1.72 | 17,200 | 17,400 | 17,100 | 171,700 | 2,936,070,000 |
| 31/07/2014 | 17,400 | 0.40 ▲ | 2.35 | 17,200 | 17,500 | 17,000 | 199,420 | 3,469,908,000 |
| 30/07/2014 | 17,000 | -0.10 ▼ | -0.58 | 16,900 | 17,200 | 16,900 | 144,550 | 2,457,350,000 |
| 29/07/2014 | 17,100 | 0.10 ▲ | 0.59 | 17,200 | 17,300 | 16,900 | 211,710 | 3,620,241,000 |
| 28/07/2014 | 17,000 | -0.50 ▼ | -2.86 | 17,500 | 17,500 | 16,800 | 545,940 | 9,280,980,000 |
| 25/07/2014 | 17,500 | -0.80 ▼ | -4.37 | 18,400 | 18,500 | 17,500 | 277,170 | 4,850,475,000 |
| 24/07/2014 | 18,300 | -0.10 ▼ | -0.54 | 18,200 | 18,500 | 18,200 | 277,740 | 5,082,642,000 |
| 23/07/2014 | 18,400 | -0.20 ▼ | -1.08 | 18,600 | 18,600 | 18,300 | 146,150 | 2,689,160,000 |
| 22/07/2014 | 18,600 | -0.10 ▼ | -0.53 | 18,500 | 18,700 | 18,200 | 393,810 | 7,324,866,000 |
| 21/07/2014 | 18,700 | 0.30 ▲ | 1.63 | 18,600 | 19,100 | 18,500 | 866,750 | 16,208,225,000 |
| 18/07/2014 | 18,400 | 0.10 ▲ | 0.55 | 18,200 | 18,700 | 18,200 | 277,050 | 5,097,720,000 |
| 17/07/2014 | 18,300 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,100 | 256,530 | 4,694,499,000 |
| 16/07/2014 | 18,300 | -0.20 ▼ | -1.08 | 18,800 | 18,800 | 18,300 | 405,160 | 7,414,428,000 |
| 15/07/2014 | 18,500 | 0.10 ▲ | 0.54 | 18,500 | 18,900 | 18,500 | 436,870 | 8,082,095,000 |
| 14/07/2014 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,700 | 18,200 | 169,780 | 3,123,952,000 |
| 11/07/2014 | 18,400 | 0.20 ▲ | 1.10 | 18,300 | 18,600 | 17,900 | 519,040 | 9,550,336,000 |
| 10/07/2014 | 18,200 | -0.60 ▼ | -3.19 | 18,800 | 18,800 | 17,900 | 728,090 | 13,251,238,000 |
| 09/07/2014 | 18,800 | 0.40 ▲ | 2.17 | 18,500 | 19,100 | 18,200 | 787,290 | 14,801,052,000 |
| 08/07/2014 | 18,400 | 0.60 ▲ | 3.37 | 17,700 | 18,700 | 17,500 | 786,490 | 14,471,416,000 |
| 07/07/2014 | 17,800 | -0.30 ▼ | -1.66 | 18,200 | 18,200 | 17,800 | 416,010 | 7,404,978,000 |
| 04/07/2014 | 18,100 | 0.10 ▲ | 0.56 | 18,000 | 18,500 | 17,900 | 564,330 | 10,214,373,000 |
| 03/07/2014 | 18,000 | 0.90 ▲ | 5.26 | 17,100 | 18,200 | 17,100 | 1,442,660 | 25,967,880,000 |
| 02/07/2014 | 17,100 | 0.30 ▲ | 1.79 | 16,700 | 17,300 | 16,700 | 381,910 | 6,530,661,000 |
| 01/07/2014 | 16,800 | 0.00 ■■ | 0.00 | 16,700 | 16,900 | 16,700 | 245,360 | 4,122,048,000 |
| 30/06/2014 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 16,800 | 16,600 | 195,800 | 3,289,440,000 |
| 27/06/2014 | 16,600 | -0.20 ▼ | -1.19 | 16,900 | 16,900 | 16,600 | 154,120 | 2,558,392,000 |
| 26/06/2014 | 16,800 | 0.00 ■■ | 0.00 | 16,900 | 17,000 | 16,800 | 356,830 | 5,994,744,000 |
| 25/06/2014 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 17,000 | 16,400 | 351,090 | 5,898,312,000 |
| 24/06/2014 | 16,600 | 0.20 ▲ | 1.22 | 16,500 | 16,600 | 16,300 | 179,930 | 2,986,838,000 |
| 23/06/2014 | 16,400 | -0.10 ▼ | -0.61 | 16,300 | 16,700 | 16,300 | 211,130 | 3,462,532,000 |
| 20/06/2014 | 16,500 | -0.30 ▼ | -1.79 | 17,200 | 17,200 | 16,500 | 150,500 | 2,483,250,000 |
| 19/06/2014 | 16,800 | -0.30 ▼ | -1.75 | 16,800 | 16,900 | 16,200 | 451,720 | 7,588,896,000 |
| 18/06/2014 | 17,100 | 0.30 ▲ | 1.79 | 16,900 | 17,700 | 16,900 | 686,230 | 11,734,533,000 |
| 17/06/2014 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,000 | 16,600 | 358,350 | 6,020,280,000 |
| 16/06/2014 | 16,800 | 0.00 ■■ | 0.00 | 16,800 | 17,200 | 16,700 | 234,740 | 3,943,632,000 |
| 13/06/2014 | 16,800 | 0.30 ▲ | 1.82 | 16,500 | 17,100 | 16,400 | 593,640 | 9,973,152,000 |
| 12/06/2014 | 16,500 | 0.30 ▲ | 1.85 | 16,200 | 16,800 | 16,200 | 445,420 | 7,349,430,000 |
| 11/06/2014 | 16,200 | 0.40 ▲ | 2.53 | 15,800 | 16,200 | 15,800 | 156,300 | 2,532,060,000 |
| 10/06/2014 | 15,800 | -0.40 ▼ | -2.47 | 16,100 | 16,400 | 15,800 | 167,350 | 2,644,130,000 |
| 09/06/2014 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,900 | 16,200 | 364,750 | 5,908,950,000 |
| 06/06/2014 | 16,200 | 0.20 ▲ | 1.25 | 15,900 | 16,500 | 15,900 | 189,180 | 3,064,716,000 |
| 05/06/2014 | 16,000 | -0.20 ▼ | -1.23 | 15,900 | 16,500 | 15,900 | 104,120 | 1,665,920,000 |
| 04/06/2014 | 16,200 | -0.50 ▼ | -2.99 | 16,500 | 16,700 | 16,100 | 238,210 | 3,859,002,000 |
| 03/06/2014 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,000 | 16,600 | 87,090 | 1,454,403,000 |
| 02/06/2014 | 16,700 | -0.30 ▼ | -1.76 | 17,000 | 17,100 | 16,300 | 122,260 | 2,041,742,000 |
| 30/05/2014 | 17,000 | 0.70 ▲ | 4.29 | 16,300 | 17,300 | 16,300 | 707,780 | 12,032,260,000 |
| 29/05/2014 | 16,300 | -0.20 ▼ | -1.21 | 16,300 | 16,900 | 16,300 | 478,610 | 7,801,343,000 |
| 28/05/2014 | 16,500 | 0.00 ■■ | 0.00 | 16,500 | 16,700 | 16,300 | 315,610 | 5,207,565,000 |
| 27/05/2014 | 16,500 | 0.50 ▲ | 3.12 | 16,200 | 16,500 | 15,700 | 502,220 | 8,286,630,000 |
| 26/05/2014 | 16,000 | 0.30 ▲ | 1.91 | 15,200 | 16,100 | 15,200 | 96,280 | 1,540,480,000 |
| 23/05/2014 | 15,700 | -0.30 ▼ | -1.88 | 15,800 | 16,000 | 15,500 | 141,460 | 2,220,922,000 |
| 22/05/2014 | 16,000 | -0.50 ▼ | -3.03 | 16,800 | 16,800 | 15,900 | 246,350 | 3,941,600,000 |
| 21/05/2014 | 16,500 | 1.00 ▲ | 6.45 | 15,500 | 16,500 | 15,500 | 323,360 | 5,335,440,000 |
| 20/05/2014 | 15,500 | 0.60 ▲ | 4.03 | 15,000 | 15,500 | 14,600 | 288,370 | 4,469,735,000 |
| 19/05/2014 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,200 | 14,400 | 243,990 | 3,635,451,000 |
| 16/05/2014 | 15,000 | 0.60 ▲ | 4.17 | 14,200 | 15,000 | 14,000 | 144,100 | 2,161,500,000 |
| 15/05/2014 | 14,400 | -0.30 ▼ | -2.04 | 14,400 | 15,200 | 13,700 | 451,660 | 6,503,904,000 |
| 14/05/2014 | 14,700 | 0.40 ▲ | 2.80 | 13,800 | 15,000 | 13,800 | 327,920 | 4,820,424,000 |
| 13/05/2014 | 14,300 | -1.00 ▼ | -6.54 | 14,300 | 15,000 | 14,300 | 441,210 | 6,309,303,000 |
| 12/05/2014 | 15,300 | -1.10 ▼ | -6.71 | 16,100 | 16,200 | 15,300 | 432,140 | 6,611,742,000 |
| 09/05/2014 | 16,400 | -0.50 ▼ | -2.96 | 15,900 | 16,600 | 15,900 | 457,490 | 7,502,836,000 |
| 08/05/2014 | 16,900 | -1.20 ▼ | -6.63 | 17,600 | 17,600 | 16,900 | 301,640 | 5,097,716,000 |
| 07/05/2014 | 18,100 | -0.50 ▼ | -2.69 | 18,300 | 18,500 | 18,100 | 40,980 | 741,738,000 |
| 06/05/2014 | 18,600 | -0.40 ▼ | -2.11 | 18,500 | 18,600 | 17,700 | 125,840 | 2,340,624,000 |
| 05/05/2014 | 19,000 | -0.50 ▼ | -2.56 | 19,500 | 19,500 | 18,500 | 70,740 | 1,344,060,000 |
| 29/04/2014 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 19,600 | 19,200 | 74,920 | 1,460,940,000 |
| 28/04/2014 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 19,800 | 19,300 | 27,240 | 533,904,000 |
| 25/04/2014 | 19,700 | 0.50 ▲ | 2.60 | 19,200 | 19,700 | 19,000 | 96,620 | 1,903,414,000 |
| 24/04/2014 | 19,200 | -0.30 ▼ | -1.54 | 19,100 | 19,400 | 18,800 | 115,070 | 2,209,344,000 |
| 23/04/2014 | 19,500 | -0.10 ▼ | -0.51 | 19,500 | 20,000 | 19,100 | 31,110 | 606,645,000 |
| 22/04/2014 | 19,600 | 1.10 ▲ | 5.95 | 18,900 | 19,600 | 18,500 | 147,700 | 2,894,920,000 |
| 21/04/2014 | 18,500 | 0.00 ■■ | 0.00 | 18,600 | 19,100 | 18,000 | 159,440 | 2,949,640,000 |
| 18/04/2014 | 18,500 | -1.20 ▼ | -6.09 | 19,600 | 19,600 | 18,500 | 102,880 | 1,903,280,000 |
| 17/04/2014 | 19,700 | 0.40 ▲ | 2.07 | 20,000 | 20,000 | 19,400 | 130,790 | 2,576,563,000 |
| 16/04/2014 | 19,300 | -0.90 ▼ | -4.46 | 20,200 | 20,200 | 18,900 | 326,640 | 6,304,152,000 |
| 15/04/2014 | 20,200 | -0.90 ▼ | -4.27 | 21,600 | 21,600 | 20,200 | 270,640 | 5,466,928,000 |
| 14/04/2014 | 21,100 | -0.50 ▼ | -2.31 | 21,600 | 21,600 | 21,100 | 272,100 | 5,741,310,000 |
| 11/04/2014 | 21,600 | -0.20 ▼ | -0.92 | 21,500 | 21,800 | 21,500 | 182,640 | 3,945,024,000 |
| 10/04/2014 | 21,800 | 0.30 ▲ | 1.40 | 21,300 | 21,900 | 21,300 | 616,440 | 13,438,392,000 |
| 08/04/2014 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,100 | 193,880 | 4,168,420,000 |
| 07/04/2014 | 21,500 | 0.60 ▲ | 2.87 | 21,300 | 21,500 | 20,700 | 387,810 | 8,337,915,000 |
| 04/04/2014 | 20,900 | -0.10 ▼ | -0.48 | 21,000 | 21,300 | 20,800 | 208,590 | 4,359,531,000 |
| 03/04/2014 | 21,000 | 0.00 ■■ | 0.00 | 21,500 | 21,700 | 20,800 | 422,340 | 8,869,140,000 |
| 02/04/2014 | 21,000 | 0.00 ■■ | 0.00 | 21,000 | 21,500 | 20,000 | 379,530 | 7,970,130,000 |
| 01/04/2014 | 21,000 | -1.00 ▼ | -4.55 | 22,000 | 22,000 | 20,600 | 570,080 | 11,971,680,000 |
| 31/03/2014 | 22,000 | -0.90 ▼ | -3.93 | 22,800 | 22,900 | 22,000 | 395,720 | 8,705,840,000 |
| 28/03/2014 | 22,900 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 22,700 | 469,000 | 10,740,100,000 |
| 27/03/2014 | 22,900 | -0.60 ▼ | -2.55 | 23,500 | 23,500 | 22,400 | 337,670 | 7,732,643,000 |
| 26/03/2014 | 23,500 | -0.10 ▼ | -0.42 | 23,800 | 23,800 | 22,200 | 473,490 | 11,127,015,000 |
| 25/03/2014 | 23,600 | 0.50 ▲ | 2.16 | 23,900 | 24,600 | 23,400 | 1,276,790 | 30,132,244,000 |
| 24/03/2014 | 23,100 | 0.20 ▲ | 0.87 | 22,900 | 23,500 | 22,700 | 836,160 | 19,315,296,000 |
| 21/03/2014 | 22,900 | 0.00 ■■ | 0.00 | 22,800 | 23,300 | 22,700 | 503,560 | 11,531,524,000 |
| 20/03/2014 | 22,900 | -0.50 ▼ | -2.14 | 23,300 | 23,400 | 22,700 | 946,130 | 21,666,377,000 |
| 19/03/2014 | 23,400 | -0.20 ▼ | -0.85 | 23,500 | 23,800 | 23,000 | 604,680 | 14,149,512,000 |
| 18/03/2014 | 23,600 | 0.40 ▲ | 1.72 | 23,800 | 24,300 | 23,200 | 707,350 | 16,693,460,000 |
| 17/03/2014 | 23,200 | 1.20 ▲ | 5.45 | 22,300 | 23,500 | 22,300 | 952,900 | 22,107,280,000 |
| 14/03/2014 | 22,000 | -0.10 ▼ | -0.45 | 22,000 | 22,000 | 21,700 | 485,430 | 10,679,460,000 |
| 13/03/2014 | 22,100 | -0.40 ▼ | -1.78 | 22,000 | 22,300 | 21,900 | 359,570 | 7,946,497,000 |
| 12/03/2014 | 22,500 | -0.20 ▼ | -0.88 | 22,500 | 22,500 | 21,900 | 871,010 | 19,597,725,000 |
| 11/03/2014 | 22,700 | 0.40 ▲ | 1.79 | 22,500 | 22,800 | 22,000 | 497,010 | 11,282,127,000 |
| 10/03/2014 | 22,300 | 0.60 ▲ | 2.76 | 21,500 | 22,500 | 21,500 | 443,080 | 9,880,684,000 |
| 07/03/2014 | 21,700 | 0.00 ■■ | 0.00 | 21,400 | 21,700 | 21,400 | 536,320 | 11,638,144,000 |
| 06/03/2014 | 21,700 | 0.00 ■■ | 0.00 | 21,700 | 21,800 | 21,400 | 350,110 | 7,597,387,000 |
| 05/03/2014 | 21,700 | 0.60 ▲ | 2.84 | 21,100 | 21,800 | 20,900 | 538,370 | 11,682,629,000 |
| 04/03/2014 | 21,100 | 0.00 ■■ | 0.00 | 20,100 | 21,100 | 19,700 | 1,001,320 | 21,127,852,000 |
| 03/03/2014 | 21,100 | -1.50 ▼ | -6.64 | 22,000 | 22,800 | 21,100 | 740,820 | 15,631,302,000 |
| 28/02/2014 | 22,600 | -0.40 ▼ | -1.74 | 23,000 | 23,000 | 21,900 | 873,670 | 19,744,942,000 |
| 27/02/2014 | 23,000 | -0.60 ▼ | -2.54 | 23,000 | 23,700 | 22,500 | 1,082,280 | 24,892,440,000 |
| 26/02/2014 | 23,600 | 0.20 ▲ | 0.85 | 23,400 | 23,600 | 22,500 | 1,072,770 | 25,317,372,000 |
| 25/02/2014 | 23,400 | 1.40 ▲ | 6.36 | 22,300 | 23,400 | 22,100 | 1,166,190 | 27,288,846,000 |
| 24/02/2014 | 22,000 | 1.40 ▲ | 6.80 | 20,700 | 22,000 | 20,700 | 787,520 | 17,325,440,000 |
| 21/02/2014 | 20,600 | 0.60 ▲ | 3.00 | 20,000 | 21,100 | 19,700 | 1,515,490 | 31,219,094,000 |
| 20/02/2014 | 20,000 | -1.00 ▼ | -4.76 | 21,500 | 21,900 | 19,600 | 2,034,040 | 40,680,800,000 |
| 19/02/2014 | 21,000 | 1.30 ▲ | 6.60 | 20,000 | 21,000 | 19,700 | 1,477,690 | 31,031,490,000 |
| 18/02/2014 | 19,700 | 0.70 ▲ | 3.68 | 19,000 | 19,700 | 18,900 | 861,380 | 16,969,186,000 |
| 17/02/2014 | 19,000 | -0.10 ▼ | -0.52 | 18,600 | 19,100 | 18,500 | 1,161,470 | 22,067,930,000 |
| 14/02/2014 | 19,100 | 0.30 ▲ | 1.60 | 19,000 | 19,400 | 18,700 | 920,450 | 17,580,595,000 |
| 13/02/2014 | 18,800 | -0.40 ▼ | -2.08 | 19,000 | 19,100 | 18,400 | 1,096,900 | 20,621,720,000 |
| 12/02/2014 | 19,200 | 0.80 ▲ | 4.35 | 19,000 | 19,200 | 18,500 | 694,530 | 13,334,976,000 |
| 11/02/2014 | 18,400 | -0.30 ▼ | -1.60 | 18,900 | 19,600 | 18,400 | 1,632,750 | 30,042,600,000 |
| 10/02/2014 | 18,700 | 1.20 ▲ | 6.86 | 17,500 | 18,700 | 17,500 | 889,740 | 16,638,138,000 |
| 07/02/2014 | 17,500 | 0.50 ▲ | 2.94 | 17,200 | 17,700 | 17,100 | 617,520 | 10,806,600,000 |
| 06/02/2014 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,100 | 16,800 | 301,990 | 5,133,830,000 |
| 27/01/2014 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,800 | 108,480 | 1,844,160,000 |
| 24/01/2014 | 16,900 | 0.10 ▲ | 0.60 | 16,900 | 17,000 | 16,800 | 418,320 | 7,069,608,000 |
| 23/01/2014 | 16,800 | 0.10 ▲ | 0.60 | 16,700 | 16,900 | 16,600 | 322,010 | 5,409,768,000 |
| 22/01/2014 | 16,700 | -0.10 ▼ | -0.60 | 17,000 | 17,000 | 16,500 | 529,600 | 8,844,320,000 |
| 21/01/2014 | 16,800 | 0.30 ▲ | 1.82 | 16,500 | 16,800 | 16,200 | 570,780 | 9,589,104,000 |
| 20/01/2014 | 16,500 | -0.30 ▼ | -1.79 | 16,700 | 16,800 | 16,200 | 659,880 | 10,888,020,000 |
| 17/01/2014 | 16,800 | -0.10 ▼ | -0.59 | 17,000 | 17,700 | 16,800 | 740,770 | 12,444,936,000 |
| 16/01/2014 | 16,900 | 1.10 ▲ | 6.96 | 16,100 | 16,900 | 16,100 | 1,756,100 | 29,678,090,000 |
| 15/01/2014 | 15,800 | 0.80 ▲ | 5.33 | 15,100 | 16,000 | 15,000 | 1,254,510 | 19,821,258,000 |
| 14/01/2014 | 15,000 | 0.10 ▲ | 0.67 | 14,800 | 15,100 | 14,800 | 225,500 | 3,382,500,000 |
| 13/01/2014 | 14,900 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,800 | 133,050 | 1,982,445,000 |
| 10/01/2014 | 14,900 | -0.10 ▼ | -0.67 | 15,100 | 15,200 | 14,800 | 526,490 | 7,844,701,000 |
| 09/01/2014 | 15,000 | 0.20 ▲ | 1.35 | 14,800 | 15,000 | 14,800 | 190,810 | 2,862,150,000 |
| 08/01/2014 | 14,800 | 0.20 ▲ | 1.37 | 14,700 | 14,800 | 14,600 | 114,680 | 1,697,264,000 |
| 07/01/2014 | 14,600 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,600 | 97,260 | 1,419,996,000 |
| 06/01/2014 | 14,700 | 0.20 ▲ | 1.38 | 14,700 | 14,900 | 14,600 | 154,650 | 2,273,355,000 |
| 03/01/2014 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,400 | 53,880 | 781,260,000 |
| 02/01/2014 | 14,500 | -0.10 ▼ | -0.68 | 14,600 | 14,700 | 14,400 | 98,990 | 1,435,355,000 |
| 31/12/2013 | 14,600 | 0.30 ▲ | 2.10 | 14,500 | 14,600 | 14,300 | 124,690 | 1,820,474,000 |
| 30/12/2013 | 14,300 | -0.40 ▼ | -2.72 | 14,700 | 14,700 | 14,300 | 248,930 | 3,559,699,000 |
| 27/12/2013 | 14,700 | -0.10 ▼ | -0.68 | 14,800 | 15,000 | 14,600 | 230,520 | 3,388,644,000 |
| 26/12/2013 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 15,000 | 14,800 | 100,060 | 1,480,888,000 |
| 25/12/2013 | 14,800 | -0.10 ▼ | -0.67 | 14,900 | 15,000 | 14,700 | 117,750 | 1,742,700,000 |
| 24/12/2013 | 14,900 | -0.30 ▼ | -1.97 | 15,200 | 15,200 | 14,900 | 188,250 | 2,804,925,000 |
| 23/12/2013 | 15,200 | 0.00 ■■ | 0.00 | 15,200 | 15,500 | 15,200 | 248,050 | 3,770,360,000 |
| 20/12/2013 | 15,200 | 0.40 ▲ | 2.70 | 15,000 | 15,500 | 14,900 | 714,280 | 10,857,056,000 |
| 19/12/2013 | 14,800 | 0.10 ▲ | 0.68 | 14,700 | 15,100 | 14,700 | 291,110 | 4,308,428,000 |
| 18/12/2013 | 14,700 | -0.20 ▼ | -1.34 | 15,000 | 15,000 | 14,700 | 110,370 | 1,622,439,000 |
| 17/12/2013 | 14,900 | 0.40 ▲ | 2.76 | 14,500 | 14,900 | 14,500 | 280,800 | 4,183,920,000 |
| 16/12/2013 | 14,500 | -0.10 ▼ | -0.68 | 14,600 | 14,700 | 14,500 | 143,840 | 2,085,680,000 |
| 13/12/2013 | 14,600 | 0.00 ■■ | 0.00 | 14,500 | 14,800 | 14,500 | 150,420 | 2,196,132,000 |
| 12/12/2013 | 14,600 | 0.20 ▲ | 1.39 | 14,500 | 14,600 | 14,300 | 241,830 | 3,530,718,000 |
| 11/12/2013 | 14,400 | -0.50 ▼ | -3.36 | 14,800 | 14,900 | 14,400 | 533,710 | 7,685,424,000 |
| 10/12/2013 | 14,900 | -0.50 ▼ | -3.25 | 15,200 | 15,200 | 14,900 | 386,220 | 5,754,678,000 |
| 09/12/2013 | 15,400 | 0.10 ▲ | 0.65 | 15,400 | 15,400 | 15,000 | 388,240 | 5,978,896,000 |
| 06/12/2013 | 15,300 | 0.10 ▲ | 0.66 | 15,300 | 15,500 | 15,200 | 912,570 | 13,962,321,000 |
| 05/12/2013 | 15,200 | 0.70 ▲ | 4.83 | 14,600 | 15,400 | 14,600 | 1,286,860 | 19,560,272,000 |
| 04/12/2013 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,700 | 14,400 | 372,030 | 5,394,435,000 |
| 03/12/2013 | 14,400 | 0.20 ▲ | 1.41 | 14,200 | 14,500 | 14,200 | 539,890 | 7,774,416,000 |
| 02/12/2013 | 14,200 | 0.10 ▲ | 0.71 | 14,300 | 14,300 | 14,000 | 104,240 | 1,480,208,000 |
| 29/11/2013 | 14,100 | -0.20 ▼ | -1.40 | 14,200 | 14,200 | 14,000 | 316,080 | 4,456,728,000 |
| 28/11/2013 | 14,300 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,200 | 185,740 | 2,656,082,000 |
| 27/11/2013 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,200 | 209,030 | 2,989,129,000 |
| 26/11/2013 | 14,200 | -0.10 ▼ | -0.70 | 14,200 | 14,400 | 14,100 | 249,290 | 3,539,918,000 |
| 25/11/2013 | 14,300 | -0.10 ▼ | -0.69 | 14,400 | 14,400 | 14,200 | 210,200 | 3,005,860,000 |
| 22/11/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,300 | 115,910 | 1,669,104,000 |
| 21/11/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,300 | 14,800 | 14,300 | 670,610 | 9,656,784,000 |
| 20/11/2013 | 14,400 | -0.10 ▼ | -0.69 | 14,400 | 14,500 | 14,300 | 235,820 | 3,395,808,000 |
| 19/11/2013 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,500 | 14,300 | 186,230 | 2,700,335,000 |
| 18/11/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,300 | 14,600 | 14,300 | 518,660 | 7,468,704,000 |
| 15/11/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,500 | 14,500 | 14,200 | 247,180 | 3,559,392,000 |
| 14/11/2013 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,500 | 14,300 | 99,560 | 1,433,664,000 |
| 13/11/2013 | 14,500 | -0.20 ▼ | -1.36 | 14,500 | 14,600 | 14,300 | 152,580 | 2,212,410,000 |
| 12/11/2013 | 14,700 | -0.20 ▼ | -1.34 | 15,000 | 15,000 | 14,500 | 496,570 | 7,299,579,000 |
| 11/11/2013 | 14,900 | 0.50 ▲ | 3.47 | 14,300 | 14,900 | 14,300 | 551,390 | 8,215,711,000 |
| 08/11/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,400 | 14,000 | 304,990 | 4,391,856,000 |
| 07/11/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,300 | 14,600 | 14,200 | 321,220 | 4,625,568,000 |
| 06/11/2013 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,100 | 62,350 | 897,840,000 |
| 05/11/2013 | 14,500 | 0.40 ▲ | 2.84 | 14,100 | 14,500 | 14,100 | 455,540 | 6,605,330,000 |
| 04/11/2013 | 14,100 | 0.40 ▲ | 2.92 | 13,700 | 14,200 | 13,700 | 278,980 | 3,933,618,000 |
| 01/11/2013 | 13,700 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,700 | 162,640 | 2,228,168,000 |
| 31/10/2013 | 13,700 | -0.30 ▼ | -2.14 | 13,800 | 13,900 | 13,700 | 109,080 | 1,494,396,000 |
| 30/10/2013 | 14,000 | 0.00 ■■ | 0.00 | 14,200 | 14,200 | 13,800 | 122,080 | 1,709,120,000 |
| 29/10/2013 | 14,000 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,800 | 90,950 | 1,273,300,000 |
| 28/10/2013 | 14,100 | 0.10 ▲ | 0.71 | 14,000 | 14,100 | 13,800 | 191,930 | 2,706,213,000 |
| 25/10/2013 | 14,000 | -0.50 ▼ | -3.45 | 14,400 | 14,400 | 14,000 | 243,500 | 3,409,000,000 |
| 24/10/2013 | 14,500 | -0.30 ▼ | -2.03 | 14,800 | 14,800 | 14,300 | 219,940 | 3,189,130,000 |
| 23/10/2013 | 14,800 | 0.00 ■■ | 0.00 | 14,600 | 14,800 | 14,600 | 100,420 | 1,486,216,000 |
| 22/10/2013 | 14,800 | 0.00 ■■ | 0.00 | 14,800 | 14,900 | 14,400 | 367,580 | 5,440,184,000 |
| 21/10/2013 | 14,800 | 0.20 ▲ | 1.37 | 14,600 | 15,100 | 14,500 | 495,900 | 7,339,320,000 |
| 18/10/2013 | 14,600 | -0.10 ▼ | -0.68 | 14,400 | 14,600 | 14,400 | 116,890 | 1,706,594,000 |
| 17/10/2013 | 14,700 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,400 | 83,060 | 1,220,982,000 |
| 16/10/2013 | 14,700 | 0.10 ▲ | 0.68 | 14,500 | 14,800 | 14,500 | 30,130 | 442,911,000 |
| 15/10/2013 | 14,600 | 0.00 ■■ | 0.00 | 14,700 | 14,700 | 14,400 | 41,220 | 601,812,000 |
| 14/10/2013 | 14,600 | -0.20 ▼ | -1.35 | 14,800 | 14,800 | 14,400 | 54,690 | 798,474,000 |
| 11/10/2013 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,000 | 14,700 | 76,450 | 1,131,460,000 |
| 10/10/2013 | 15,000 | 0.10 ▲ | 0.67 | 14,800 | 15,000 | 14,800 | 85,540 | 1,283,100,000 |
| 09/10/2013 | 14,900 | 0.00 ■■ | 0.00 | 14,900 | 14,900 | 14,700 | 28,330 | 422,117,000 |
| 08/10/2013 | 14,900 | -0.20 ▼ | -1.32 | 14,900 | 15,100 | 14,800 | 52,540 | 782,846,000 |
| 07/10/2013 | 15,100 | 0.00 ■■ | 0.00 | 14,800 | 15,200 | 14,700 | 108,710 | 1,641,521,000 |
| 04/10/2013 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,100 | 14,700 | 21,490 | 324,499,000 |
| 03/10/2013 | 15,000 | -0.10 ▼ | -0.66 | 14,900 | 15,100 | 14,500 | 31,340 | 470,100,000 |
| 02/10/2013 | 15,100 | 0.50 ▲ | 3.42 | 14,600 | 15,100 | 14,500 | 81,040 | 1,223,704,000 |
| 01/10/2013 | 14,600 | 0.30 ▲ | 2.10 | 14,000 | 14,800 | 14,000 | 139,180 | 2,032,028,000 |
| 30/09/2013 | 14,300 | 0.10 ▲ | 0.70 | 14,100 | 14,300 | 14,000 | 29,010 | 414,843,000 |
| 27/09/2013 | 14,200 | -0.20 ▼ | -1.39 | 14,400 | 14,400 | 14,200 | 9,320 | 132,344,000 |
| 26/09/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,200 | 55,920 | 805,248,000 |
| 25/09/2013 | 14,400 | 0.30 ▲ | 2.13 | 14,200 | 14,400 | 14,000 | 99,180 | 1,428,192,000 |
| 24/09/2013 | 14,100 | 0.20 ▲ | 1.44 | 13,900 | 14,100 | 13,900 | 30,460 | 429,486,000 |
| 23/09/2013 | 13,900 | -0.10 ▼ | -0.71 | 13,600 | 13,900 | 13,600 | 25,300 | 351,670,000 |
| 20/09/2013 | 14,000 | 0.10 ▲ | 0.72 | 14,000 | 14,000 | 13,800 | 6,620 | 92,680,000 |
| 19/09/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,500 | 14,000 | 13,500 | 13,010 | 180,839,000 |
| 18/09/2013 | 13,900 | 0.00 ■■ | 0.00 | 13,700 | 13,900 | 13,700 | 33,220 | 461,758,000 |
| 17/09/2013 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,900 | 10,140 | 140,946,000 |
| 16/09/2013 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,100 | 14,000 | 19,250 | 269,500,000 |
| 13/09/2013 | 14,100 | 0.10 ▲ | 0.71 | 13,900 | 14,200 | 13,900 | 15,180 | 214,038,000 |
| 12/09/2013 | 14,000 | 0.10 ▲ | 0.72 | 13,900 | 14,100 | 13,700 | 28,960 | 405,440,000 |
| 11/09/2013 | 13,900 | 0.20 ▲ | 1.46 | 13,700 | 13,900 | 13,700 | 32,730 | 454,947,000 |
| 10/09/2013 | 13,700 | 0.20 ▲ | 1.48 | 13,500 | 13,800 | 13,500 | 40,810 | 559,097,000 |
| 09/09/2013 | 13,500 | -0.20 ▼ | -1.46 | 14,000 | 14,000 | 13,400 | 38,600 | 521,100,000 |
| 06/09/2013 | 13,700 | -0.10 ▼ | -0.72 | 14,100 | 14,100 | 13,700 | 21,710 | 297,427,000 |
| 05/09/2013 | 13,800 | 0.00 ■■ | 0.00 | 13,500 | 13,900 | 13,500 | 38,440 | 530,472,000 |
| 04/09/2013 | 13,800 | -0.30 ▼ | -2.13 | 13,800 | 14,000 | 13,700 | 37,010 | 510,738,000 |
| 03/09/2013 | 14,100 | -0.20 ▼ | -1.40 | 14,300 | 14,300 | 14,000 | 16,080 | 226,728,000 |
| 30/08/2013 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,500 | 14,000 | 41,430 | 592,449,000 |
| 29/08/2013 | 14,500 | -0.10 ▼ | -0.68 | 14,500 | 14,600 | 14,100 | 23,970 | 347,565,000 |
| 28/08/2013 | 14,600 | 0.00 ■■ | 0.00 | 14,200 | 14,600 | 13,800 | 87,810 | 1,282,026,000 |
| 27/08/2013 | 14,600 | -0.10 ▼ | -0.68 | 14,400 | 14,900 | 14,400 | 27,720 | 404,712,000 |
| 26/08/2013 | 14,700 | 0.00 ■■ | 0.00 | 14,600 | 14,700 | 14,200 | 79,550 | 1,169,385,000 |
| 23/08/2013 | 14,700 | -0.40 ▼ | -2.65 | 15,100 | 15,100 | 14,600 | 98,070 | 1,441,629,000 |
| 22/08/2013 | 15,100 | -0.50 ▼ | -3.21 | 15,500 | 15,500 | 15,000 | 137,710 | 2,079,421,000 |
| 21/08/2013 | 15,600 | -0.30 ▼ | -1.89 | 15,700 | 15,700 | 15,500 | 25,170 | 392,652,000 |
| 20/08/2013 | 15,900 | 0.10 ▲ | 0.63 | 15,800 | 16,000 | 15,700 | 52,790 | 839,361,000 |
| 19/08/2013 | 15,800 | 0.40 ▲ | 2.60 | 15,500 | 16,000 | 15,500 | 187,600 | 2,964,080,000 |
| 16/08/2013 | 15,400 | -0.30 ▼ | -1.91 | 15,700 | 15,700 | 15,300 | 110,520 | 1,702,008,000 |
| 15/08/2013 | 15,700 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,500 | 50,290 | 789,553,000 |
| 14/08/2013 | 15,700 | 0.20 ▲ | 1.29 | 15,300 | 15,700 | 15,300 | 44,470 | 698,179,000 |
| 13/08/2013 | 15,500 | -0.20 ▼ | -1.27 | 15,500 | 15,700 | 15,500 | 21,050 | 326,275,000 |
| 12/08/2013 | 15,700 | -0.30 ▼ | -1.88 | 15,600 | 16,000 | 15,500 | 69,520 | 1,091,464,000 |
| 09/08/2013 | 16,000 | 0.10 ▲ | 0.63 | 15,800 | 16,000 | 15,800 | 14,910 | 238,560,000 |
| 08/08/2013 | 15,900 | -0.10 ▼ | -0.62 | 16,100 | 16,200 | 15,900 | 42,920 | 682,428,000 |
| 07/08/2013 | 16,000 | -0.20 ▼ | -1.23 | 15,900 | 16,200 | 15,800 | 49,270 | 788,320,000 |
| 06/08/2013 | 16,200 | 0.20 ▲ | 1.25 | 16,000 | 16,200 | 16,000 | 11,470 | 185,814,000 |
| 05/08/2013 | 16,000 | -0.20 ▼ | -1.23 | 16,100 | 16,200 | 16,000 | 21,320 | 341,120,000 |
| 02/08/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,300 | 15,900 | 13,830 | 224,046,000 |
| 01/08/2013 | 16,200 | -0.10 ▼ | -0.61 | 15,900 | 16,200 | 15,900 | 24,040 | 389,448,000 |
| 31/07/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,400 | 16,100 | 13,250 | 215,975,000 |
| 30/07/2013 | 16,300 | 0.10 ▲ | 0.62 | 16,100 | 16,400 | 16,100 | 8,950 | 145,885,000 |
| 29/07/2013 | 16,200 | 0.10 ▲ | 0.62 | 15,800 | 16,200 | 15,800 | 56,180 | 910,116,000 |
| 26/07/2013 | 16,100 | -0.10 ▼ | -0.62 | 16,200 | 16,300 | 16,100 | 30,140 | 485,254,000 |
| 25/07/2013 | 16,200 | -0.50 ▼ | -2.99 | 16,500 | 16,600 | 16,200 | 53,110 | 860,382,000 |
| 24/07/2013 | 16,700 | 0.20 ▲ | 1.21 | 16,500 | 16,700 | 16,300 | 37,900 | 632,930,000 |
| 23/07/2013 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,800 | 16,500 | 87,870 | 1,449,855,000 |
| 22/07/2013 | 16,600 | -0.30 ▼ | -1.78 | 17,400 | 17,400 | 16,300 | 124,890 | 2,073,174,000 |
| 19/07/2013 | 16,900 | -0.20 ▼ | -1.17 | 17,000 | 17,200 | 16,900 | 79,030 | 1,335,607,000 |
| 18/07/2013 | 17,100 | -0.20 ▼ | -1.16 | 17,200 | 17,400 | 17,100 | 82,710 | 1,414,341,000 |
| 17/07/2013 | 17,300 | 0.20 ▲ | 1.17 | 17,100 | 17,300 | 17,000 | 97,090 | 1,679,657,000 |
| 16/07/2013 | 17,100 | 0.50 ▲ | 3.01 | 16,600 | 17,400 | 16,500 | 261,930 | 4,479,003,000 |
| 15/07/2013 | 16,600 | 0.20 ▲ | 1.22 | 16,500 | 16,600 | 16,400 | 25,880 | 429,608,000 |
| 12/07/2013 | 16,400 | 0.10 ▲ | 0.61 | 16,400 | 16,600 | 16,300 | 107,250 | 1,758,900,000 |
| 11/07/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,300 | 16,300 | 16,000 | 23,710 | 386,473,000 |
| 10/07/2013 | 16,300 | 0.00 ■■ | 0.00 | 16,100 | 16,500 | 16,100 | 39,350 | 641,405,000 |
| 09/07/2013 | 16,300 | 0.10 ▲ | 0.62 | 16,300 | 16,300 | 16,100 | 38,670 | 630,321,000 |
| 08/07/2013 | 16,200 | -0.40 ▼ | -2.41 | 16,600 | 16,600 | 16,200 | 38,310 | 620,622,000 |
| 05/07/2013 | 16,600 | 0.10 ▲ | 0.61 | 16,400 | 16,600 | 16,400 | 48,520 | 805,432,000 |
| 04/07/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,300 | 16,800 | 16,300 | 76,240 | 1,257,960,000 |
| 03/07/2013 | 16,500 | 0.10 ▲ | 0.61 | 16,300 | 16,500 | 16,300 | 96,510 | 1,592,415,000 |
| 02/07/2013 | 16,400 | 0.10 ▲ | 0.61 | 16,000 | 16,500 | 16,000 | 57,920 | 949,888,000 |
| 01/07/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,000 | 16,300 | 16,000 | 13,220 | 215,486,000 |
| 28/06/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,300 | 82,710 | 1,356,444,000 |
| 27/06/2013 | 16,400 | 0.10 ▲ | 0.61 | 16,400 | 16,500 | 16,100 | 47,520 | 779,328,000 |
| 26/06/2013 | 16,300 | 0.00 ■■ | 0.00 | 15,700 | 16,300 | 15,700 | 81,120 | 1,322,256,000 |
| 25/06/2013 | 16,300 | -0.10 ▼ | -0.61 | 16,400 | 16,400 | 15,300 | 201,170 | 3,279,071,000 |
| 24/06/2013 | 16,400 | -0.10 ▼ | -0.61 | 16,500 | 16,500 | 16,200 | 102,980 | 1,688,872,000 |
| 21/06/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,300 | 16,500 | 16,300 | 65,220 | 1,076,130,000 |
| 20/06/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,600 | 16,600 | 16,300 | 45,830 | 756,195,000 |
| 19/06/2013 | 16,500 | 0.20 ▲ | 1.23 | 16,500 | 16,600 | 16,400 | 87,500 | 1,443,750,000 |
| 18/06/2013 | 16,300 | -0.70 ▼ | -4.12 | 16,700 | 17,000 | 16,300 | 152,530 | 2,486,239,000 |
| 17/06/2013 | 17,000 | -0.30 ▼ | -1.73 | 17,200 | 17,200 | 16,600 | 130,230 | 2,213,910,000 |
| 14/06/2013 | 17,300 | 0.20 ▲ | 1.17 | 17,900 | 17,900 | 17,300 | 294,720 | 5,098,656,000 |
| 13/06/2013 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,200 | 17,900 | 186,030 | 3,367,143,000 |
| 12/06/2013 | 18,100 | 0.10 ▲ | 0.56 | 18,000 | 18,500 | 17,900 | 258,830 | 4,684,823,000 |
| 11/06/2013 | 18,000 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 17,900 | 142,990 | 2,573,820,000 |
| 10/06/2013 | 18,000 | -0.50 ▼ | -2.70 | 18,600 | 19,000 | 18,000 | 325,070 | 5,851,260,000 |
| 07/06/2013 | 18,500 | 0.50 ▲ | 2.78 | 18,100 | 18,500 | 17,900 | 672,530 | 12,441,805,000 |
| 06/06/2013 | 18,000 | 0.40 ▲ | 2.27 | 17,500 | 18,000 | 17,400 | 358,160 | 6,446,880,000 |
| 05/06/2013 | 17,600 | 0.10 ▲ | 0.57 | 17,200 | 17,700 | 17,200 | 80,910 | 1,424,016,000 |
| 04/06/2013 | 17,500 | -0.10 ▼ | -0.57 | 17,600 | 17,800 | 17,500 | 133,140 | 2,329,950,000 |
| 03/06/2013 | 17,600 | -0.20 ▼ | -1.12 | 17,700 | 17,800 | 17,600 | 60,130 | 1,058,288,000 |
| 31/05/2013 | 17,800 | 0.10 ▲ | 0.56 | 17,800 | 18,000 | 17,600 | 189,560 | 3,374,168,000 |
| 30/05/2013 | 17,700 | 0.10 ▲ | 0.57 | 17,400 | 17,700 | 17,400 | 92,520 | 1,637,604,000 |
| 29/05/2013 | 17,600 | -0.20 ▼ | -1.12 | 18,000 | 18,000 | 17,600 | 195,120 | 3,434,112,000 |
| 28/05/2013 | 17,800 | -0.20 ▼ | -1.11 | 17,800 | 18,000 | 17,700 | 262,240 | 4,667,872,000 |
| 27/05/2013 | 18,000 | 0.60 ▲ | 3.45 | 17,400 | 18,200 | 17,400 | 612,980 | 11,033,640,000 |
| 24/05/2013 | 17,400 | 0.20 ▲ | 1.16 | 17,200 | 17,500 | 17,200 | 169,290 | 2,945,646,000 |
| 23/05/2013 | 17,200 | -0.40 ▼ | -2.27 | 17,400 | 17,700 | 17,200 | 190,600 | 3,278,320,000 |
| 22/05/2013 | 17,600 | 0.10 ▲ | 0.57 | 17,900 | 18,000 | 17,400 | 270,570 | 4,762,032,000 |
| 21/05/2013 | 17,500 | 0.90 ▲ | 5.42 | 16,800 | 17,500 | 16,700 | 502,960 | 8,801,800,000 |
| 20/05/2013 | 16,600 | 0.20 ▲ | 1.22 | 16,400 | 16,800 | 16,400 | 280,400 | 4,654,640,000 |
| 17/05/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,200 | 16,500 | 16,200 | 146,950 | 2,409,980,000 |
| 16/05/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,500 | 16,500 | 16,300 | 113,100 | 1,854,840,000 |
| 15/05/2013 | 16,400 | 0.20 ▲ | 1.23 | 16,100 | 16,600 | 16,000 | 83,740 | 1,373,336,000 |
| 14/05/2013 | 16,200 | -0.40 ▼ | -2.41 | 16,500 | 16,500 | 16,200 | 191,050 | 3,095,010,000 |
| 13/05/2013 | 16,600 | 0.10 ▲ | 0.61 | 16,700 | 16,700 | 16,400 | 50,540 | 838,964,000 |
| 10/05/2013 | 16,500 | 0.00 ■■ | 0.00 | 16,800 | 16,800 | 16,400 | 91,580 | 1,511,070,000 |
| 09/05/2013 | 16,500 | 0.10 ▲ | 0.61 | 16,500 | 16,800 | 16,500 | 279,030 | 4,603,995,000 |
| 08/05/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,800 | 16,400 | 172,480 | 2,828,672,000 |
| 07/05/2013 | 16,400 | -0.30 ▼ | -1.80 | 17,000 | 17,000 | 16,400 | 140,690 | 2,307,316,000 |
| 06/05/2013 | 16,700 | 1.00 ▲ | 6.37 | 15,900 | 16,700 | 15,800 | 399,030 | 6,663,801,000 |
| 03/05/2013 | 15,700 | -0.10 ▼ | -0.63 | 15,600 | 16,000 | 15,600 | 73,790 | 1,158,503,000 |
| 02/05/2013 | 15,800 | -0.20 ▼ | -1.25 | 16,000 | 16,000 | 15,700 | 19,430 | 306,994,000 |
| 26/04/2013 | 16,000 | 0.00 ■■ | 0.00 | 15,900 | 16,200 | 15,600 | 164,830 | 2,637,280,000 |
| 25/04/2013 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,400 | 16,000 | 74,730 | 1,195,680,000 |
| 24/04/2013 | 16,000 | 0.50 ▲ | 3.23 | 15,500 | 16,000 | 15,500 | 102,100 | 1,633,600,000 |
| 23/04/2013 | 15,500 | -0.30 ▼ | -1.90 | 15,800 | 16,000 | 15,500 | 103,230 | 1,600,065,000 |
| 22/04/2013 | 15,800 | -0.10 ▼ | -0.63 | 16,000 | 16,100 | 15,500 | 167,530 | 2,646,974,000 |
| 18/04/2013 | 15,900 | -0.50 ▼ | -3.05 | 16,200 | 16,300 | 15,800 | 148,460 | 2,360,514,000 |
| 17/04/2013 | 16,400 | 0.00 ■■ | 0.00 | 16,400 | 16,500 | 16,200 | 21,880 | 358,832,000 |
| 16/04/2013 | 16,400 | -0.10 ▼ | -0.61 | 16,100 | 16,600 | 16,000 | 212,110 | 3,478,604,000 |
| 15/04/2013 | 16,500 | -0.40 ▼ | -2.37 | 16,800 | 16,900 | 16,400 | 202,800 | 3,346,200,000 |
| 12/04/2013 | 16,900 | -0.20 ▼ | -1.17 | 17,300 | 17,300 | 16,800 | 215,040 | 3,634,176,000 |
| 11/04/2013 | 17,100 | 0.00 ■■ | 0.00 | 17,000 | 17,100 | 16,800 | 217,310 | 3,716,001,000 |
| 10/04/2013 | 17,100 | -0.40 ▼ | -2.29 | 17,500 | 17,600 | 17,100 | 219,060 | 3,745,926,000 |
| 09/04/2013 | 17,500 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,300 | 128,050 | 2,240,875,000 |
| 08/04/2013 | 17,500 | 0.50 ▲ | 2.94 | 17,300 | 17,700 | 17,100 | 302,290 | 5,290,075,000 |
| 05/04/2013 | 17,000 | 0.10 ▲ | 0.59 | 16,900 | 17,000 | 16,800 | 123,840 | 2,105,280,000 |
| 04/04/2013 | 16,900 | -0.30 ▼ | -1.74 | 17,000 | 17,200 | 16,900 | 120,860 | 2,042,534,000 |
| 03/04/2013 | 17,200 | 0.00 ■■ | 0.00 | 17,300 | 17,400 | 17,000 | 94,490 | 1,625,228,000 |
| 02/04/2013 | 17,200 | -0.20 ▼ | -1.15 | 17,200 | 17,700 | 17,200 | 302,030 | 5,194,916,000 |
| 01/04/2013 | 17,400 | 0.60 ▲ | 3.57 | 16,600 | 17,400 | 16,600 | 191,410 | 3,330,534,000 |
| 29/03/2013 | 16,800 | -0.20 ▼ | -1.18 | 16,800 | 16,900 | 16,600 | 217,730 | 3,657,864,000 |
| 28/03/2013 | 17,000 | -0.40 ▼ | -2.30 | 17,600 | 17,600 | 17,000 | 279,750 | 4,755,750,000 |
| 27/03/2013 | 17,400 | -0.20 ▼ | -1.14 | 17,600 | 17,800 | 17,400 | 195,380 | 3,399,612,000 |
| 26/03/2013 | 17,600 | -0.40 ▼ | -2.22 | 18,100 | 18,100 | 17,600 | 239,510 | 4,215,376,000 |
| 25/03/2013 | 18,000 | 0.40 ▲ | 2.27 | 17,800 | 18,000 | 17,400 | 177,520 | 3,195,360,000 |
| 22/03/2013 | 17,600 | -0.50 ▼ | -2.76 | 18,100 | 18,200 | 17,400 | 382,710 | 6,735,696,000 |
| 21/03/2013 | 18,100 | -0.10 ▼ | -0.55 | 18,200 | 18,500 | 18,100 | 365,250 | 6,611,025,000 |
| 20/03/2013 | 18,200 | 0.10 ▲ | 0.55 | 18,100 | 18,400 | 18,000 | 354,660 | 6,454,812,000 |
| 19/03/2013 | 18,100 | 0.30 ▲ | 1.69 | 18,000 | 18,300 | 17,600 | 465,560 | 8,426,636,000 |
| 18/03/2013 | 17,800 | -0.50 ▼ | -2.73 | 18,300 | 18,300 | 17,800 | 482,200 | 8,583,160,000 |
| 15/03/2013 | 18,300 | -0.10 ▼ | -0.54 | 18,200 | 18,400 | 17,900 | 581,870 | 10,648,221,000 |
| 14/03/2013 | 18,400 | -0.10 ▼ | -0.54 | 18,500 | 18,500 | 18,100 | 415,790 | 7,650,536,000 |
| 13/03/2013 | 18,500 | 0.40 ▲ | 2.21 | 17,700 | 18,700 | 17,700 | 822,080 | 15,208,480,000 |
| 12/03/2013 | 18,100 | 0.80 ▲ | 4.62 | 17,400 | 18,100 | 17,300 | 1,310,020 | 23,711,362,000 |
| 11/03/2013 | 17,300 | 0.80 ▲ | 4.85 | 16,500 | 17,400 | 16,500 | 927,230 | 16,041,079,000 |
| 08/03/2013 | 16,500 | 0.30 ▲ | 1.85 | 16,300 | 16,500 | 16,100 | 297,630 | 4,910,895,000 |
| 07/03/2013 | 16,200 | -0.20 ▼ | -1.22 | 16,400 | 16,400 | 16,000 | 179,080 | 2,901,096,000 |
| 06/03/2013 | 16,400 | 0.50 ▲ | 3.14 | 15,900 | 16,400 | 15,900 | 263,690 | 4,324,516,000 |
| 05/03/2013 | 15,900 | -0.30 ▼ | -1.85 | 16,100 | 16,100 | 15,700 | 492,440 | 7,829,796,000 |
| 04/03/2013 | 16,200 | -0.60 ▼ | -3.57 | 16,900 | 16,900 | 16,100 | 564,830 | 9,150,246,000 |
| 01/03/2013 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 17,100 | 16,300 | 615,970 | 10,348,296,000 |
| 28/02/2013 | 16,600 | -0.20 ▼ | -1.19 | 17,000 | 17,100 | 16,500 | 222,770 | 3,697,982,000 |
| 27/02/2013 | 16,800 | 0.10 ▲ | 0.60 | 17,100 | 17,100 | 16,200 | 424,390 | 7,129,752,000 |
| 26/02/2013 | 16,700 | 0.30 ▲ | 1.83 | 17,500 | 17,500 | 16,700 | 1,734,430 | 28,964,981,000 |
| 25/02/2013 | 16,400 | 1.00 ▲ | 6.49 | 16,400 | 16,400 | 16,400 | 134,510 | 2,205,964,000 |
| 22/02/2013 | 15,400 | -0.50 ▼ | -3.14 | 16,800 | 16,800 | 14,900 | 716,270 | 11,030,558,000 |
| 21/02/2013 | 15,900 | -1.10 ▼ | -6.47 | 17,000 | 17,100 | 15,900 | 578,540 | 9,198,786,000 |
| 20/02/2013 | 17,000 | 0.10 ▲ | 0.59 | 16,700 | 17,000 | 16,700 | 370,280 | 6,294,760,000 |
| 19/02/2013 | 16,900 | -0.40 ▼ | -2.31 | 17,200 | 17,300 | 16,900 | 432,970 | 7,317,193,000 |
| 18/02/2013 | 17,300 | 0.40 ▲ | 2.37 | 17,500 | 17,500 | 17,300 | 504,170 | 8,722,141,000 |
| 08/02/2013 | 16,900 | 0.10 ▲ | 0.60 | 16,900 | 17,400 | 16,900 | 306,640 | 5,182,216,000 |
| 07/02/2013 | 16,800 | 0.40 ▲ | 2.44 | 16,500 | 16,800 | 16,300 | 397,570 | 6,679,176,000 |
| 06/02/2013 | 16,400 | 0.20 ▲ | 1.23 | 16,000 | 16,600 | 16,000 | 220,290 | 3,612,756,000 |
| 05/02/2013 | 16,200 | 0.00 ■■ | 0.00 | 16,200 | 16,800 | 15,700 | 510,220 | 8,265,564,000 |
| 04/02/2013 | 16,200 | 0.60 ▲ | 3.85 | 15,800 | 16,500 | 15,700 | 492,370 | 7,976,394,000 |
| 01/02/2013 | 15,600 | 0.50 ▲ | 3.31 | 15,200 | 15,600 | 14,900 | 648,810 | 10,121,436,000 |
| 31/01/2013 | 15,100 | 0.70 ▲ | 4.86 | 14,600 | 15,400 | 14,500 | 890,710 | 13,449,721,000 |
| 30/01/2013 | 14,400 | 0.00 ■■ | 0.00 | 14,300 | 14,800 | 14,300 | 232,050 | 3,341,520,000 |
| 29/01/2013 | 14,400 | -0.10 ▼ | -0.69 | 14,400 | 14,600 | 14,200 | 174,190 | 2,508,336,000 |
| 28/01/2013 | 14,500 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,500 | 485,250 | 7,036,125,000 |
| 25/01/2013 | 14,500 | 0.40 ▲ | 2.84 | 14,100 | 14,900 | 14,100 | 448,080 | 6,497,160,000 |
| 24/01/2013 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,300 | 13,800 | 178,040 | 2,510,364,000 |
| 23/01/2013 | 13,800 | 0.10 ▲ | 0.73 | 14,000 | 14,000 | 13,500 | 170,530 | 2,353,314,000 |
| 22/01/2013 | 13,700 | -0.40 ▼ | -2.84 | 14,100 | 14,400 | 13,600 | 407,170 | 5,578,229,000 |
| 21/01/2013 | 14,100 | -0.40 ▼ | -2.76 | 14,500 | 14,600 | 14,100 | 379,640 | 5,352,924,000 |
| 18/01/2013 | 14,500 | -0.20 ▼ | -1.36 | 14,700 | 14,700 | 14,200 | 414,410 | 6,008,945,000 |
| 17/01/2013 | 14,700 | -0.80 ▼ | -5.16 | 15,400 | 15,400 | 14,600 | 541,410 | 7,958,727,000 |
| 16/01/2013 | 15,500 | 0.50 ▲ | 3.33 | 15,300 | 15,900 | 15,100 | 856,640 | 13,277,920,000 |
| 15/01/2013 | 15,000 | 0.60 ▲ | 4.17 | 14,400 | 15,300 | 14,300 | 670,750 | 10,061,250,000 |
| 14/01/2013 | 14,400 | -0.50 ▼ | -3.36 | 14,900 | 14,900 | 14,400 | 539,690 | 7,771,536,000 |
| 11/01/2013 | 14,900 | 0.70 ▲ | 4.93 | 14,800 | 14,900 | 14,600 | 791,410 | 11,792,009,000 |
| 10/01/2013 | 14,200 | 0.60 ▲ | 4.41 | 13,700 | 14,200 | 13,500 | 995,190 | 14,131,698,000 |
| 09/01/2013 | 13,600 | 0.10 ▲ | 0.74 | 13,700 | 14,100 | 13,300 | 1,197,300 | 16,283,280,000 |
| 08/01/2013 | 13,500 | 0.00 ■■ | 0.00 | 13,500 | 13,600 | 13,300 | 363,620 | 4,908,870,000 |
| 07/01/2013 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,700 | 13,300 | 679,960 | 9,179,460,000 |
| 04/01/2013 | 13,600 | 0.30 ▲ | 2.26 | 13,300 | 13,800 | 13,000 | 458,330 | 6,233,288,000 |
| 03/01/2013 | 13,300 | -0.30 ▼ | -2.21 | 13,800 | 13,800 | 13,100 | 571,570 | 7,601,881,000 |
| 02/01/2013 | 13,600 | 0.60 ▲ | 4.62 | 13,100 | 13,600 | 13,100 | 758,420 | 10,314,512,000 |
| 28/12/2012 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,900 | 313,860 | 4,080,180,000 |
| 27/12/2012 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,200 | 12,900 | 564,000 | 7,332,000,000 |
| 26/12/2012 | 13,000 | 0.40 ▲ | 3.17 | 12,500 | 13,000 | 12,500 | 233,180 | 3,031,340,000 |
| 25/12/2012 | 12,600 | -0.20 ▼ | -1.56 | 12,700 | 12,800 | 12,600 | 198,730 | 2,503,998,000 |
| 24/12/2012 | 12,800 | 0.00 ■■ | 0.00 | 12,900 | 13,000 | 12,800 | 266,920 | 3,416,576,000 |
| 21/12/2012 | 12,800 | -0.30 ▼ | -2.29 | 12,900 | 13,000 | 12,700 | 171,900 | 2,200,320,000 |
| 20/12/2012 | 13,100 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 12,900 | 333,490 | 4,368,719,000 |
| 19/12/2012 | 13,100 | 0.60 ▲ | 4.80 | 12,800 | 13,100 | 12,800 | 674,180 | 8,831,758,000 |
| 18/12/2012 | 12,500 | -0.10 ▼ | -0.79 | 12,700 | 12,700 | 12,500 | 250,500 | 3,131,250,000 |
| 17/12/2012 | 12,600 | 0.10 ▲ | 0.80 | 12,500 | 12,800 | 12,500 | 202,210 | 2,547,846,000 |
| 14/12/2012 | 12,500 | -0.10 ▼ | -0.79 | 12,600 | 12,800 | 12,500 | 456,590 | 5,707,375,000 |
| 13/12/2012 | 12,600 | -0.40 ▼ | -3.08 | 13,100 | 13,100 | 12,600 | 458,390 | 5,775,714,000 |
| 12/12/2012 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,300 | 12,700 | 368,980 | 4,796,740,000 |
| 11/12/2012 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,700 | 409,000 | 5,276,100,000 |
| 10/12/2012 | 12,900 | 0.40 ▲ | 3.20 | 12,500 | 13,000 | 12,500 | 358,940 | 4,630,326,000 |
| 07/12/2012 | 12,500 | -0.20 ▼ | -1.57 | 12,700 | 13,000 | 12,500 | 307,530 | 3,844,125,000 |
| 06/12/2012 | 12,700 | 0.10 ▲ | 0.79 | 12,400 | 13,100 | 12,400 | 310,490 | 3,943,223,000 |
| 05/12/2012 | 12,600 | 0.50 ▲ | 4.13 | 12,200 | 12,700 | 12,100 | 608,680 | 7,669,368,000 |
| 04/12/2012 | 12,100 | 0.20 ▲ | 1.68 | 11,900 | 12,200 | 11,900 | 230,290 | 2,786,509,000 |
| 03/12/2012 | 11,900 | 0.10 ▲ | 0.85 | 11,800 | 11,900 | 11,800 | 119,540 | 1,422,526,000 |
| 30/11/2012 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,800 | 11,600 | 131,260 | 1,548,868,000 |
| 29/11/2012 | 11,700 | -0.10 ▼ | -0.85 | 11,600 | 11,900 | 11,600 | 154,310 | 1,805,427,000 |
| 28/11/2012 | 11,800 | -0.20 ▼ | -1.67 | 12,000 | 12,000 | 11,700 | 220,030 | 2,596,354,000 |
| 27/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 11,900 | 12,100 | 11,900 | 128,960 | 1,547,520,000 |
| 26/11/2012 | 12,000 | -0.10 ▼ | -0.83 | 12,000 | 12,000 | 11,800 | 93,750 | 1,125,000,000 |
| 23/11/2012 | 12,100 | 0.10 ▲ | 0.83 | 12,200 | 12,500 | 12,000 | 372,040 | 4,501,684,000 |
| 22/11/2012 | 12,000 | 0.50 ▲ | 4.35 | 11,200 | 12,000 | 11,200 | 620,550 | 7,446,600,000 |
| 21/11/2012 | 11,500 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,300 | 84,500 | 971,750,000 |
| 20/11/2012 | 11,500 | 0.30 ▲ | 2.68 | 11,200 | 11,600 | 11,200 | 187,150 | 2,152,225,000 |
| 19/11/2012 | 11,200 | -0.20 ▼ | -1.75 | 11,500 | 11,500 | 11,100 | 87,480 | 979,776,000 |
| 16/11/2012 | 11,400 | 0.20 ▲ | 1.79 | 11,000 | 11,400 | 11,000 | 81,760 | 932,064,000 |
| 15/11/2012 | 11,200 | -0.30 ▼ | -2.61 | 11,500 | 11,500 | 11,100 | 166,130 | 1,860,656,000 |
| 14/11/2012 | 11,500 | -0.20 ▼ | -1.71 | 11,700 | 11,900 | 11,500 | 188,050 | 2,162,575,000 |
| 13/11/2012 | 11,700 | 0.40 ▲ | 3.54 | 11,600 | 11,800 | 11,500 | 356,660 | 4,172,922,000 |
| 12/11/2012 | 11,300 | 0.50 ▲ | 4.63 | 11,200 | 11,300 | 10,900 | 293,530 | 3,316,889,000 |
| 09/11/2012 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,700 | 96,620 | 1,043,496,000 |
| 08/11/2012 | 10,700 | -0.40 ▼ | -3.60 | 11,000 | 11,100 | 10,700 | 66,330 | 709,731,000 |
| 07/11/2012 | 11,100 | 0.30 ▲ | 2.78 | 10,800 | 11,200 | 10,800 | 106,640 | 1,183,704,000 |
| 06/11/2012 | 10,800 | -0.10 ▼ | -0.92 | 10,700 | 11,000 | 10,700 | 71,390 | 771,012,000 |
| 05/11/2012 | 10,900 | -0.50 ▼ | -4.39 | 11,400 | 11,400 | 10,900 | 143,210 | 1,560,989,000 |
| 02/11/2012 | 11,400 | -0.60 ▼ | -5.00 | 11,400 | 11,700 | 11,400 | 281,230 | 3,206,022,000 |
| 01/11/2012 | 12,000 | 0.00 ■■ | 0.00 | 11,900 | 12,200 | 11,900 | 85,370 | 1,024,440,000 |
| 31/10/2012 | 12,000 | -0.30 ▼ | -2.44 | 12,300 | 12,300 | 12,000 | 89,540 | 1,074,480,000 |
| 30/10/2012 | 12,300 | -0.20 ▼ | -1.60 | 12,600 | 12,600 | 12,300 | 52,750 | 648,825,000 |
| 29/10/2012 | 12,500 | 0.10 ▲ | 0.81 | 12,600 | 12,600 | 12,300 | 39,650 | 495,625,000 |
| 26/10/2012 | 12,400 | -0.20 ▼ | -1.59 | 12,600 | 12,900 | 12,400 | 117,440 | 1,456,256,000 |
| 25/10/2012 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,400 | 50,650 | 638,190,000 |
| 24/10/2012 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,600 | 12,400 | 66,070 | 832,482,000 |
| 23/10/2012 | 12,500 | 0.10 ▲ | 0.81 | 12,900 | 12,900 | 12,400 | 73,620 | 920,250,000 |
| 22/10/2012 | 12,400 | -0.50 ▼ | -3.88 | 12,600 | 13,200 | 12,400 | 197,110 | 2,444,164,000 |
| 19/10/2012 | 12,900 | -0.60 ▼ | -4.44 | 13,100 | 13,400 | 12,900 | 133,430 | 1,721,247,000 |
| 18/10/2012 | 13,500 | 0.00 ■■ | 0.00 | 13,300 | 13,600 | 13,300 | 112,740 | 1,521,990,000 |
| 17/10/2012 | 13,500 | 0.20 ▲ | 1.50 | 13,500 | 13,700 | 13,100 | 156,520 | 2,113,020,000 |
| 16/10/2012 | 13,300 | 0.60 ▲ | 4.72 | 12,700 | 13,300 | 12,700 | 235,300 | 3,129,490,000 |
| 15/10/2012 | 12,700 | -0.60 ▼ | -4.51 | 13,300 | 13,400 | 12,700 | 151,910 | 1,929,257,000 |
| 12/10/2012 | 13,300 | -0.60 ▼ | -4.32 | 13,600 | 13,700 | 13,300 | 293,100 | 3,898,230,000 |
| 11/10/2012 | 13,900 | 0.40 ▲ | 2.96 | 14,000 | 14,100 | 13,700 | 297,820 | 4,139,698,000 |
| 10/10/2012 | 13,500 | 0.60 ▲ | 4.65 | 13,200 | 13,500 | 13,000 | 285,890 | 3,859,515,000 |
| 09/10/2012 | 12,900 | 0.60 ▲ | 4.88 | 12,500 | 12,900 | 12,400 | 189,590 | 2,445,711,000 |
| 08/10/2012 | 12,300 | 0.20 ▲ | 1.65 | 12,000 | 12,400 | 12,000 | 50,570 | 622,011,000 |
| 05/10/2012 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,000 | 41,600 | 503,360,000 |
| 04/10/2012 | 12,100 | -0.10 ▼ | -0.82 | 12,000 | 12,200 | 12,000 | 28,950 | 350,295,000 |
| 03/10/2012 | 12,200 | 0.20 ▲ | 1.67 | 12,100 | 12,200 | 11,900 | 16,420 | 200,324,000 |
| 02/10/2012 | 12,000 | -0.30 ▼ | -2.44 | 12,100 | 12,300 | 11,800 | 49,260 | 591,120,000 |
| 01/10/2012 | 12,300 | -0.40 ▼ | -3.15 | 12,500 | 12,600 | 12,200 | 54,180 | 666,414,000 |
| 28/09/2012 | 12,700 | 0.30 ▲ | 2.42 | 12,200 | 12,700 | 12,200 | 95,900 | 1,217,930,000 |
| 27/09/2012 | 12,400 | 0.00 ■■ | 0.00 | 12,400 | 12,500 | 12,200 | 59,800 | 741,520,000 |
| 26/09/2012 | 12,400 | 0.30 ▲ | 2.48 | 12,300 | 12,400 | 12,000 | 76,800 | 952,320,000 |
| 25/09/2012 | 12,100 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,000 | 22,160 | 268,136,000 |
| 24/09/2012 | 12,100 | -0.10 ▼ | -0.82 | 12,300 | 12,300 | 11,800 | 42,970 | 519,937,000 |
| 21/09/2012 | 12,200 | 0.30 ▲ | 2.52 | 12,000 | 12,300 | 12,000 | 61,390 | 748,958,000 |
| 20/09/2012 | 11,900 | -0.40 ▼ | -3.25 | 12,000 | 12,100 | 11,700 | 122,790 | 1,461,201,000 |
| 19/09/2012 | 12,300 | -0.10 ▼ | -0.81 | 12,100 | 12,400 | 12,100 | 69,340 | 852,882,000 |
| 18/09/2012 | 12,400 | -0.40 ▼ | -3.12 | 12,800 | 12,900 | 12,300 | 80,340 | 996,216,000 |
| 17/09/2012 | 12,800 | -0.30 ▼ | -2.29 | 13,000 | 13,200 | 12,800 | 61,380 | 785,664,000 |
| 14/09/2012 | 13,100 | 0.40 ▲ | 3.15 | 12,900 | 13,200 | 12,900 | 93,440 | 1,224,064,000 |
| 13/09/2012 | 12,700 | 0.10 ▲ | 0.79 | 12,400 | 12,800 | 12,400 | 83,020 | 1,054,354,000 |
| 12/09/2012 | 12,600 | -0.10 ▼ | -0.79 | 12,500 | 13,100 | 12,500 | 66,780 | 841,428,000 |
| 11/09/2012 | 12,700 | -0.10 ▼ | -0.78 | 12,500 | 12,900 | 12,500 | 79,660 | 1,011,682,000 |
| 10/09/2012 | 12,800 | -0.50 ▼ | -3.76 | 13,200 | 13,200 | 12,700 | 395,970 | 5,068,416,000 |
| 07/09/2012 | 13,300 | -0.20 ▼ | -1.48 | 13,600 | 13,600 | 13,200 | 138,440 | 1,841,252,000 |
| 06/09/2012 | 13,500 | -0.20 ▼ | -1.46 | 13,600 | 13,700 | 13,400 | 74,370 | 1,003,995,000 |
| 05/09/2012 | 13,700 | -0.20 ▼ | -1.44 | 13,900 | 13,900 | 13,500 | 102,370 | 1,402,469,000 |
| 04/09/2012 | 13,900 | -0.10 ▼ | -0.71 | 14,100 | 14,300 | 13,900 | 71,360 | 991,904,000 |
| 31/08/2012 | 14,000 | -0.40 ▼ | -2.78 | 14,100 | 14,400 | 13,900 | 72,120 | 1,009,680,000 |
| 30/08/2012 | 14,400 | 0.00 ■■ | 0.00 | 14,400 | 14,500 | 14,000 | 78,980 | 1,137,312,000 |
| 29/08/2012 | 14,400 | 0.60 ▲ | 4.35 | 14,200 | 14,400 | 13,900 | 95,750 | 1,378,800,000 |
| 28/08/2012 | 13,800 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,500 | 80,110 | 1,105,518,000 |
| 27/08/2012 | 14,000 | -0.70 ▼ | -4.76 | 14,700 | 14,700 | 14,000 | 213,400 | 2,987,600,000 |
| 24/08/2012 | 14,700 | 0.70 ▲ | 5.00 | 13,300 | 14,700 | 13,300 | 465,430 | 6,841,821,000 |
| 23/08/2012 | 14,000 | -0.70 ▼ | -4.76 | 14,100 | 14,200 | 14,000 | 199,810 | 2,797,340,000 |
| 22/08/2012 | 14,700 | -0.70 ▼ | -4.55 | 14,800 | 15,400 | 14,700 | 408,440 | 6,004,068,000 |
| 21/08/2012 | 15,400 | -0.80 ▼ | -4.94 | 16,200 | 16,200 | 15,400 | 558,890 | 8,606,906,000 |
| 20/08/2012 | 16,200 | 0.10 ▲ | 0.62 | 16,000 | 16,300 | 16,000 | 128,160 | 2,076,192,000 |
| 17/08/2012 | 16,100 | 0.10 ▲ | 0.63 | 15,800 | 16,100 | 15,800 | 175,590 | 2,826,999,000 |
| 16/08/2012 | 16,000 | 0.00 ■■ | 0.00 | 16,100 | 16,100 | 15,900 | 95,020 | 1,520,320,000 |
| 15/08/2012 | 16,000 | -0.20 ▼ | -1.23 | 16,100 | 16,200 | 15,900 | 204,900 | 3,278,400,000 |
| 14/08/2012 | 16,200 | -0.10 ▼ | -0.61 | 16,100 | 16,300 | 16,000 | 306,440 | 4,964,328,000 |
| 13/08/2012 | 16,300 | 0.00 ■■ | 0.00 | 16,200 | 16,400 | 16,000 | 182,120 | 2,968,556,000 |
| 10/08/2012 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,500 | 16,200 | 121,660 | 1,983,058,000 |
| 09/08/2012 | 16,500 | -0.10 ▼ | -0.60 | 16,600 | 16,900 | 16,400 | 213,690 | 3,525,885,000 |
| 08/08/2012 | 16,600 | 0.20 ▲ | 1.22 | 16,400 | 16,800 | 16,400 | 166,190 | 2,758,754,000 |
| 07/08/2012 | 16,400 | -0.50 ▼ | -2.96 | 16,900 | 16,900 | 16,400 | 175,920 | 2,885,088,000 |
| 06/08/2012 | 16,900 | 0.60 ▲ | 3.68 | 16,300 | 17,000 | 16,300 | 318,130 | 5,376,397,000 |
| 03/08/2012 | 16,300 | -0.30 ▼ | -1.81 | 16,600 | 16,600 | 16,300 | 198,160 | 3,230,008,000 |
| 02/08/2012 | 16,600 | 0.30 ▲ | 1.84 | 16,300 | 16,600 | 16,300 | 163,770 | 2,718,582,000 |
| 01/08/2012 | 16,300 | -0.30 ▼ | -1.81 | 16,600 | 16,600 | 16,100 | 320,390 | 5,222,357,000 |
| 31/07/2012 | 16,600 | -0.30 ▼ | -1.78 | 16,600 | 16,900 | 16,500 | 660,210 | 10,959,486,000 |
| 30/07/2012 | 16,900 | 0.00 ■■ | 0.00 | 16,900 | 16,900 | 16,500 | 65,510 | 1,107,119,000 |
| 27/07/2012 | 16,900 | 0.10 ▲ | 0.60 | 17,200 | 17,300 | 16,800 | 178,500 | 3,016,650,000 |
| 26/07/2012 | 16,800 | 0.20 ▲ | 1.20 | 16,600 | 16,900 | 16,600 | 56,870 | 955,416,000 |
| 25/07/2012 | 16,600 | -0.10 ▼ | -0.60 | 16,400 | 17,000 | 16,400 | 115,140 | 1,911,324,000 |
| 24/07/2012 | 16,700 | -0.60 ▼ | -3.47 | 17,300 | 17,300 | 16,700 | 242,580 | 4,051,086,000 |
| 23/07/2012 | 17,300 | -0.40 ▼ | -2.26 | 17,800 | 17,800 | 17,300 | 162,680 | 2,814,364,000 |
| 20/07/2012 | 17,700 | -0.40 ▼ | -2.21 | 18,100 | 18,400 | 17,700 | 286,180 | 5,065,386,000 |
| 19/07/2012 | 18,100 | 0.80 ▲ | 4.62 | 17,100 | 18,100 | 17,100 | 242,830 | 4,395,223,000 |
| 18/07/2012 | 17,300 | 0.10 ▲ | 0.58 | 17,400 | 17,400 | 16,900 | 168,390 | 2,913,147,000 |
| 17/07/2012 | 17,200 | 0.70 ▲ | 4.24 | 16,300 | 17,300 | 16,300 | 177,360 | 3,050,592,000 |
| 16/07/2012 | 16,500 | -0.80 ▼ | -4.62 | 17,400 | 17,400 | 16,500 | 143,170 | 2,362,305,000 |
| 13/07/2012 | 17,300 | 0.50 ▲ | 2.98 | 16,800 | 17,500 | 16,800 | 161,310 | 2,790,663,000 |
| 12/07/2012 | 16,800 | 0.60 ▲ | 3.70 | 16,500 | 16,800 | 16,100 | 99,480 | 1,671,264,000 |
| 11/07/2012 | 16,200 | 0.20 ▲ | 1.25 | 16,000 | 16,200 | 15,900 | 37,440 | 606,528,000 |
| 10/07/2012 | 16,000 | 0.20 ▲ | 1.27 | 15,300 | 16,000 | 15,300 | 24,290 | 388,640,000 |
| 09/07/2012 | 15,800 | -0.60 ▼ | -3.66 | 16,400 | 16,400 | 15,800 | 133,700 | 2,112,460,000 |
| 06/07/2012 | 16,400 | 0.70 ▲ | 4.46 | 15,800 | 16,400 | 15,700 | 72,430 | 1,187,852,000 |
| 05/07/2012 | 15,700 | 0.50 ▲ | 3.29 | 15,200 | 15,700 | 15,000 | 40,700 | 638,990,000 |
| 04/07/2012 | 15,200 | 0.00 ■■ | 0.00 | 15,500 | 15,600 | 15,200 | 105,980 | 1,610,896,000 |
| 03/07/2012 | 15,200 | -0.60 ▼ | -3.80 | 15,500 | 15,800 | 15,100 | 242,960 | 3,692,992,000 |
| 02/07/2012 | 15,800 | -0.20 ▼ | -1.25 | 16,500 | 16,500 | 15,800 | 73,780 | 1,165,724,000 |
| 29/06/2012 | 16,000 | 0.00 ■■ | 0.00 | 15,700 | 16,100 | 15,700 | 91,990 | 1,471,840,000 |
| 28/06/2012 | 16,000 | 0.00 ■■ | 0.00 | 16,000 | 16,100 | 15,600 | 116,700 | 1,867,200,000 |
| 27/06/2012 | 16,000 | -0.50 ▼ | -3.03 | 16,500 | 16,900 | 15,900 | 218,660 | 3,498,560,000 |
| 26/06/2012 | 16,500 | -0.50 ▼ | -2.94 | 17,000 | 17,000 | 16,500 | 179,600 | 2,963,400,000 |
| 25/06/2012 | 17,000 | -0.60 ▼ | -3.41 | 17,600 | 18,000 | 17,000 | 215,080 | 3,656,360,000 |
| 22/06/2012 | 17,600 | -0.40 ▼ | -2.22 | 18,000 | 18,000 | 17,500 | 226,350 | 3,983,760,000 |
| 21/06/2012 | 18,000 | 0.00 ■■ | 0.00 | 17,800 | 18,200 | 17,700 | 104,590 | 1,882,620,000 |
| 20/06/2012 | 18,000 | 0.00 ■■ | 0.00 | 18,200 | 18,200 | 17,800 | 54,070 | 973,260,000 |
| 19/06/2012 | 18,000 | -0.40 ▼ | -2.17 | 18,400 | 18,400 | 17,600 | 98,470 | 1,772,460,000 |
| 18/06/2012 | 18,400 | 0.30 ▲ | 1.66 | 18,100 | 18,700 | 18,000 | 194,280 | 3,574,752,000 |
| 15/06/2012 | 18,100 | 0.20 ▲ | 1.12 | 18,000 | 18,400 | 17,700 | 184,030 | 3,330,943,000 |
| 14/06/2012 | 17,900 | -0.60 ▼ | -3.24 | 18,000 | 18,400 | 17,600 | 432,450 | 7,740,855,000 |
| 13/06/2012 | 18,500 | -0.40 ▼ | -2.12 | 19,000 | 19,100 | 18,100 | 312,820 | 5,787,170,000 |
| 12/06/2012 | 18,900 | -0.30 ▼ | -1.56 | 19,200 | 19,700 | 18,800 | 412,140 | 7,789,446,000 |
| 11/06/2012 | 19,200 | 0.90 ▲ | 4.92 | 18,800 | 19,200 | 18,300 | 432,300 | 8,300,160,000 |
| 08/06/2012 | 18,300 | 0.80 ▲ | 4.57 | 17,600 | 18,300 | 17,500 | 770,680 | 14,103,444,000 |
| 07/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,500 | 17,900 | 17,400 | 309,140 | 5,409,950,000 |
| 06/06/2012 | 17,500 | 0.00 ■■ | 0.00 | 17,600 | 17,700 | 17,200 | 290,260 | 5,079,550,000 |
| 05/06/2012 | 17,500 | 0.20 ▲ | 1.16 | 17,100 | 17,900 | 17,000 | 313,080 | 5,478,900,000 |
| 04/06/2012 | 17,300 | 0.80 ▲ | 4.85 | 17,300 | 17,300 | 17,000 | 833,550 | 14,420,415,000 |
| 01/06/2012 | 16,500 | 0.70 ▲ | 4.43 | 16,500 | 16,500 | 16,500 | 6,650 | 109,725,000 |
| 31/05/2012 | 35,700 | -0.50 ▼ | -1.38 | 36,200 | 37,000 | 35,600 | 298,340 | 10,650,738,000 |
| 30/05/2012 | 36,200 | 0.10 ▲ | 0.28 | 36,100 | 37,100 | 35,800 | 264,100 | 9,560,420,000 |
| 29/05/2012 | 36,100 | -1.90 ▼ | -5.00 | 36,300 | 37,500 | 36,100 | 242,510 | 8,754,611,000 |
| 28/05/2012 | 38,000 | -1.90 ▼ | -4.76 | 40,000 | 40,000 | 38,000 | 208,630 | 7,927,940,000 |
| 25/05/2012 | 39,900 | 0.70 ▲ | 1.79 | 39,900 | 40,500 | 39,400 | 294,590 | 11,754,141,000 |
| 24/05/2012 | 39,200 | -0.10 ▼ | -0.25 | 40,400 | 40,800 | 38,900 | 340,860 | 13,361,712,000 |
| 23/05/2012 | 39,300 | 1.80 ▲ | 4.80 | 36,000 | 39,300 | 36,000 | 601,260 | 23,629,518,000 |
| 22/05/2012 | 37,500 | 1.40 ▲ | 3.88 | 37,000 | 37,900 | 36,200 | 212,120 | 7,954,500,000 |
| 21/05/2012 | 36,100 | 1.70 ▲ | 4.94 | 35,500 | 36,100 | 34,500 | 201,950 | 7,290,395,000 |
| 18/05/2012 | 34,400 | -1.70 ▼ | -4.71 | 35,400 | 36,000 | 34,300 | 298,020 | 10,251,888,000 |
| 17/05/2012 | 36,100 | 0.00 ■■ | 0.00 | 36,100 | 37,800 | 36,000 | 281,840 | 10,174,424,000 |
| 16/05/2012 | 36,100 | -1.90 ▼ | -5.00 | 38,400 | 38,800 | 36,100 | 431,200 | 15,566,320,000 |
| 15/05/2012 | 38,000 | -2.00 ▼ | -5.00 | 38,200 | 40,500 | 38,000 | 462,550 | 17,576,900,000 |
| 14/05/2012 | 40,000 | -2.10 ▼ | -4.99 | 40,100 | 41,500 | 40,000 | 586,700 | 23,468,000,000 |
| 11/05/2012 | 42,100 | -2.20 ▼ | -4.97 | 44,000 | 44,800 | 42,100 | 237,990 | 10,019,379,000 |
| 10/05/2012 | 44,300 | 0.20 ▲ | 0.45 | 45,500 | 45,500 | 43,900 | 465,260 | 20,611,018,000 |
| 09/05/2012 | 44,100 | 0.10 ▲ | 0.23 | 43,000 | 45,000 | 42,700 | 344,200 | 15,179,220,000 |
| 08/05/2012 | 44,000 | -0.80 ▼ | -1.79 | 44,800 | 45,000 | 42,600 | 366,600 | 16,130,400,000 |
| 07/05/2012 | 44,800 | 1.00 ▲ | 2.28 | 44,500 | 45,400 | 44,400 | 417,030 | 18,682,944,000 |
| 04/05/2012 | 43,800 | 2.00 ▲ | 4.78 | 42,800 | 43,800 | 42,100 | 419,940 | 18,393,372,000 |
| 03/05/2012 | 41,800 | 1.90 ▲ | 4.76 | 39,700 | 41,800 | 38,200 | 442,520 | 18,497,336,000 |
| 02/05/2012 | 39,900 | -1.90 ▼ | -4.55 | 42,000 | 42,100 | 39,800 | 363,570 | 14,506,443,000 |
| 27/04/2012 | 41,800 | 0.00 ■■ | 0.00 | 43,000 | 43,500 | 41,100 | 199,910 | 8,356,238,000 |
| 26/04/2012 | 41,800 | 1.90 ▲ | 4.76 | 41,700 | 41,800 | 41,300 | 567,370 | 23,716,066,000 |
| 25/04/2012 | 39,900 | 1.90 ▲ | 5.00 | 39,500 | 39,900 | 38,400 | 623,230 | 24,866,877,000 |
| 24/04/2012 | 38,000 | 1.80 ▲ | 4.97 | 36,900 | 38,000 | 36,000 | 503,750 | 19,142,500,000 |
| 23/04/2012 | 36,200 | 1.70 ▲ | 4.93 | 36,200 | 36,200 | 35,500 | 789,620 | 28,584,244,000 |
| 20/04/2012 | 34,500 | -1.30 ▼ | -3.63 | 34,600 | 35,800 | 34,500 | 267,250 | 9,220,125,000 |
| 19/04/2012 | 35,800 | 1.70 ▲ | 4.99 | 35,800 | 35,800 | 35,700 | 483,280 | 17,301,424,000 |
| 18/04/2012 | 34,100 | 1.60 ▲ | 4.92 | 34,000 | 34,100 | 33,000 | 579,590 | 19,764,019,000 |
| 17/04/2012 | 32,500 | 1.50 ▲ | 4.84 | 31,000 | 32,500 | 31,000 | 408,540 | 13,277,550,000 |
| 16/04/2012 | 31,000 | 0.30 ▲ | 0.98 | 29,300 | 32,000 | 29,300 | 500,020 | 15,500,620,000 |
| 13/04/2012 | 30,700 | 1.40 ▲ | 4.78 | 29,500 | 30,700 | 29,500 | 246,990 | 7,582,593,000 |
| 12/04/2012 | 29,300 | 0.80 ▲ | 2.81 | 29,000 | 29,300 | 28,500 | 77,300 | 2,264,890,000 |
| 11/04/2012 | 28,500 | 0.50 ▲ | 1.79 | 28,500 | 28,500 | 28,200 | 147,950 | 4,216,575,000 |
| 10/04/2012 | 28,000 | 0.20 ▲ | 0.72 | 27,800 | 28,000 | 27,500 | 126,950 | 3,554,600,000 |
| 09/04/2012 | 27,800 | 1.10 ▲ | 4.12 | 26,900 | 27,800 | 26,800 | 71,890 | 1,998,542,000 |
| 06/04/2012 | 26,700 | -0.30 ▼ | -1.11 | 26,900 | 26,900 | 26,700 | 25,710 | 686,457,000 |
| 05/04/2012 | 27,000 | 0.10 ▲ | 0.37 | 26,800 | 27,000 | 26,000 | 32,140 | 867,780,000 |
| 04/04/2012 | 26,900 | 0.10 ▲ | 0.37 | 26,900 | 27,300 | 26,500 | 76,810 | 2,066,189,000 |
| 03/04/2012 | 26,800 | -0.40 ▼ | -1.47 | 27,200 | 27,200 | 26,800 | 39,250 | 1,051,900,000 |
| 30/03/2012 | 27,200 | 0.30 ▲ | 1.12 | 26,800 | 27,200 | 26,000 | 114,050 | 3,102,160,000 |
| 29/03/2012 | 26,900 | -0.10 ▼ | -0.37 | 27,000 | 27,000 | 26,600 | 31,360 | 843,584,000 |
| 28/03/2012 | 27,000 | 0.00 ■■ | 0.00 | 27,000 | 27,000 | 26,000 | 13,570 | 366,390,000 |
| 27/03/2012 | 27,000 | -0.20 ▼ | -0.74 | 27,500 | 27,500 | 26,500 | 74,110 | 2,000,970,000 |
| 26/03/2012 | 27,200 | -0.60 ▼ | -2.16 | 27,200 | 28,000 | 27,200 | 98,310 | 2,674,032,000 |
| 23/03/2012 | 27,800 | 0.30 ▲ | 1.09 | 27,500 | 27,800 | 27,400 | 23,210 | 645,238,000 |
| 22/03/2012 | 27,500 | -0.40 ▼ | -1.43 | 27,900 | 27,900 | 26,600 | 77,570 | 2,133,175,000 |
| 21/03/2012 | 27,900 | 0.00 ■■ | 0.00 | 27,800 | 28,200 | 27,800 | 90,040 | 2,512,116,000 |
| 20/03/2012 | 27,900 | -0.10 ▼ | -0.36 | 27,000 | 27,900 | 27,000 | 5,610 | 156,519,000 |
| 19/03/2012 | 28,000 | 0.20 ▲ | 0.72 | 27,500 | 28,200 | 27,000 | 22,860 | 640,080,000 |
| 16/03/2012 | 27,800 | 1.20 ▲ | 4.51 | 26,900 | 27,800 | 26,800 | 204,630 | 5,688,714,000 |
| 15/03/2012 | 26,600 | 0.10 ▲ | 0.38 | 26,800 | 26,800 | 25,600 | 12,070 | 321,062,000 |
| 14/03/2012 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 25,500 | 17,370 | 460,305,000 |
| 13/03/2012 | 26,500 | -0.20 ▼ | -0.75 | 25,600 | 26,600 | 25,500 | 173,910 | 4,608,615,000 |
| 12/03/2012 | 26,700 | -0.70 ▼ | -2.55 | 26,200 | 26,900 | 26,100 | 25,450 | 679,515,000 |
| 09/03/2012 | 27,400 | -0.40 ▼ | -1.44 | 26,600 | 27,900 | 26,500 | 132,640 | 3,634,336,000 |
| 08/03/2012 | 27,800 | 1.10 ▲ | 4.12 | 25,700 | 27,800 | 25,700 | 9,800 | 272,440,000 |
| 07/03/2012 | 26,700 | 0.00 ■■ | 0.00 | 25,800 | 27,000 | 25,800 | 67,100 | 1,791,570,000 |
| 06/03/2012 | 26,700 | 0.00 ■■ | 0.00 | 27,900 | 27,900 | 26,000 | 101,690 | 2,715,123,000 |
| 05/03/2012 | 26,700 | 1.20 ▲ | 4.71 | 25,500 | 26,700 | 25,400 | 209,410 | 5,591,247,000 |
| 02/03/2012 | 25,500 | 0.30 ▲ | 1.19 | 25,000 | 25,500 | 24,700 | 66,330 | 1,691,415,000 |
| 01/03/2012 | 25,200 | 0.00 ■■ | 0.00 | 25,000 | 25,500 | 24,600 | 146,970 | 3,703,644,000 |
| 29/02/2012 | 25,200 | 0.20 ▲ | 0.80 | 25,200 | 25,300 | 24,900 | 97,130 | 2,447,676,000 |
| 28/02/2012 | 25,000 | -0.20 ▼ | -0.79 | 25,100 | 25,100 | 24,700 | 53,360 | 1,334,000,000 |
| 27/02/2012 | 25,200 | -0.30 ▼ | -1.18 | 25,000 | 25,400 | 25,000 | 96,170 | 2,423,484,000 |
| 24/02/2012 | 25,500 | -0.10 ▼ | -0.39 | 24,800 | 25,500 | 24,600 | 170,340 | 4,343,670,000 |
| 23/02/2012 | 25,600 | 0.30 ▲ | 1.19 | 25,200 | 25,600 | 25,000 | 134,120 | 3,433,472,000 |
| 22/02/2012 | 25,300 | 0.00 ■■ | 0.00 | 25,400 | 25,400 | 25,200 | 4,320 | 109,296,000 |
| 21/02/2012 | 25,300 | -0.10 ▼ | -0.39 | 25,500 | 25,500 | 25,000 | 133,020 | 3,365,406,000 |
| 20/02/2012 | 25,400 | 0.00 ■■ | 0.00 | 25,000 | 25,400 | 25,000 | 153,790 | 3,906,266,000 |
| 17/02/2012 | 25,400 | 0.30 ▲ | 1.20 | 25,100 | 25,400 | 25,100 | 134,240 | 3,409,696,000 |
| 16/02/2012 | 25,100 | 0.10 ▲ | 0.40 | 24,500 | 25,100 | 24,000 | 33,400 | 838,340,000 |
| 15/02/2012 | 25,000 | -0.40 ▼ | -1.57 | 25,000 | 25,000 | 25,000 | 4,630 | 115,750,000 |
| 14/02/2012 | 25,400 | 0.50 ▲ | 2.01 | 24,500 | 25,400 | 24,400 | 51,170 | 1,299,718,000 |
| 13/02/2012 | 24,900 | -0.30 ▼ | -1.19 | 24,600 | 24,900 | 24,000 | 22,070 | 549,543,000 |
| 10/02/2012 | 25,200 | 0.00 ■■ | 0.00 | 25,300 | 25,300 | 24,600 | 15,470 | 389,844,000 |
| 09/02/2012 | 25,200 | -0.10 ▼ | -0.40 | 24,500 | 25,200 | 24,500 | 35,310 | 889,812,000 |
| 08/02/2012 | 25,300 | -0.10 ▼ | -0.39 | 24,500 | 25,300 | 24,500 | 6,150 | 155,595,000 |
| 07/02/2012 | 25,400 | -0.20 ▼ | -0.78 | 25,100 | 25,400 | 24,900 | 7,150 | 181,610,000 |
| 06/02/2012 | 25,600 | -0.20 ▼ | -0.78 | 25,000 | 25,600 | 25,000 | 16,180 | 414,208,000 |
| 03/02/2012 | 25,800 | -0.20 ▼ | -0.77 | 25,800 | 25,800 | 25,000 | 21,370 | 551,346,000 |
| 02/02/2012 | 26,000 | 0.10 ▲ | 0.39 | 25,900 | 26,000 | 25,200 | 38,040 | 989,040,000 |
| 01/02/2012 | 25,900 | -0.10 ▼ | -0.38 | 25,000 | 25,900 | 25,000 | 6,900 | 178,710,000 |
| 31/01/2012 | 26,000 | -0.60 ▼ | -2.26 | 25,300 | 26,600 | 25,300 | 18,100 | 470,600,000 |
| 30/01/2012 | 26,600 | 0.00 ■■ | 0.00 | 26,900 | 27,000 | 26,600 | 5,700 | 151,620,000 |
| 20/01/2012 | 26,600 | 0.60 ▲ | 2.31 | 27,100 | 27,100 | 26,000 | 14,130 | 375,858,000 |
| 19/01/2012 | 26,000 | 0.80 ▲ | 3.17 | 25,200 | 26,000 | 25,000 | 22,290 | 579,540,000 |
| 18/01/2012 | 25,200 | 0.30 ▲ | 1.20 | 25,700 | 25,700 | 25,000 | 11,350 | 286,020,000 |
| 17/01/2012 | 24,900 | -0.10 ▼ | -0.40 | 24,500 | 25,000 | 24,200 | 5,350 | 133,215,000 |
| 16/01/2012 | 25,000 | 0.10 ▲ | 0.40 | 25,700 | 25,700 | 25,000 | 10,210 | 255,250,000 |
| 13/01/2012 | 24,900 | -0.20 ▼ | -0.80 | 24,900 | 25,000 | 24,900 | 24,470 | 609,303,000 |
| 12/01/2012 | 25,100 | 0.10 ▲ | 0.40 | 25,000 | 25,200 | 25,000 | 12,680 | 318,268,000 |
| 11/01/2012 | 25,000 | 0.60 ▲ | 2.46 | 24,500 | 25,000 | 24,000 | 40,050 | 1,001,250,000 |
| 10/01/2012 | 24,400 | 1.10 ▲ | 4.72 | 22,500 | 24,400 | 22,500 | 22,310 | 544,364,000 |
| 09/01/2012 | 23,300 | 0.00 ■■ | 0.00 | 23,400 | 23,400 | 23,300 | 5,040 | 117,432,000 |
| 06/01/2012 | 23,300 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 23,200 | 3,800 | 88,540,000 |
| 05/01/2012 | 23,300 | -0.10 ▼ | -0.43 | 23,400 | 23,500 | 23,300 | 2,210 | 51,493,000 |
| 04/01/2012 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,800 | 22,800 | 10,240 | 239,616,000 |
| 03/01/2012 | 23,500 | 0.60 ▲ | 2.62 | 23,500 | 23,500 | 23,500 | 6,200 | 145,700,000 |
| 30/12/2011 | 22,900 | 0.80 ▲ | 3.62 | 22,500 | 23,000 | 22,400 | 122,820 | 2,812,578,000 |
| 29/12/2011 | 22,100 | 0.90 ▲ | 4.25 | 22,000 | 22,200 | 22,000 | 9,100 | 201,110,000 |
| 28/12/2011 | 21,200 | -0.70 ▼ | -3.20 | 21,500 | 22,000 | 21,200 | 4,220 | 89,464,000 |
| 27/12/2011 | 21,900 | 0.10 ▲ | 0.46 | 20,800 | 21,900 | 20,800 | 24,780 | 542,682,000 |
| 26/12/2011 | 21,800 | -1.10 ▼ | -4.80 | 21,900 | 22,800 | 21,800 | 49,470 | 1,078,446,000 |
| 23/12/2011 | 22,900 | 0.00 ■■ | 0.00 | 23,000 | 23,000 | 21,800 | 34,000 | 778,600,000 |
| 22/12/2011 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,000 | 21,900 | 30,800 | 705,320,000 |
| 21/12/2011 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,200 | 22,900 | 25,680 | 590,640,000 |
| 20/12/2011 | 23,000 | -0.40 ▼ | -1.71 | 23,400 | 23,400 | 23,000 | 45,100 | 1,037,300,000 |
| 19/12/2011 | 23,400 | 0.20 ▲ | 0.86 | 23,600 | 23,600 | 22,500 | 21,530 | 503,802,000 |
| 16/12/2011 | 23,200 | 0.30 ▲ | 1.31 | 22,100 | 23,800 | 22,100 | 49,360 | 1,145,152,000 |
| 15/12/2011 | 22,900 | 0.00 ■■ | 0.00 | 21,800 | 22,900 | 21,800 | 20,340 | 465,786,000 |
| 14/12/2011 | 22,900 | -0.10 ▼ | -0.43 | 22,800 | 23,000 | 21,900 | 18,030 | 412,887,000 |
| 13/12/2011 | 23,000 | 0.00 ■■ | 0.00 | 23,300 | 23,300 | 21,900 | 41,530 | 955,190,000 |
| 12/12/2011 | 23,000 | -0.30 ▼ | -1.29 | 23,400 | 23,500 | 22,200 | 28,220 | 649,060,000 |
| 09/12/2011 | 23,300 | -0.10 ▼ | -0.43 | 22,600 | 23,700 | 22,600 | 7,700 | 179,410,000 |
| 08/12/2011 | 23,400 | -0.10 ▼ | -0.43 | 23,500 | 23,500 | 23,000 | 11,890 | 278,226,000 |
| 07/12/2011 | 23,500 | 0.10 ▲ | 0.43 | 22,400 | 23,500 | 22,400 | 37,760 | 887,360,000 |
| 06/12/2011 | 23,400 | 0.00 ■■ | 0.00 | 22,500 | 23,500 | 22,500 | 46,490 | 1,087,866,000 |
| 05/12/2011 | 23,400 | 1.10 ▲ | 4.93 | 21,800 | 23,400 | 21,800 | 31,870 | 745,758,000 |
| 02/12/2011 | 22,300 | 0.10 ▲ | 0.45 | 21,600 | 22,300 | 21,600 | 26,840 | 598,532,000 |
| 01/12/2011 | 22,200 | -0.20 ▼ | -0.89 | 21,900 | 22,400 | 21,800 | 43,630 | 968,586,000 |
| 30/11/2011 | 22,400 | -0.30 ▼ | -1.32 | 22,700 | 22,700 | 21,600 | 27,660 | 619,584,000 |
| 29/11/2011 | 22,700 | 0.00 ■■ | 0.00 | 22,800 | 22,900 | 22,700 | 40,070 | 909,589,000 |
| 28/11/2011 | 22,700 | 0.30 ▲ | 1.34 | 22,900 | 22,900 | 22,300 | 10,280 | 233,356,000 |
| 25/11/2011 | 22,400 | 0.90 ▲ | 4.19 | 21,300 | 22,400 | 21,000 | 45,090 | 1,010,016,000 |
| 24/11/2011 | 21,500 | -0.30 ▼ | -1.38 | 20,800 | 21,700 | 20,800 | 71,150 | 1,529,725,000 |
| 23/11/2011 | 21,800 | 1.00 ▲ | 4.81 | 21,300 | 21,800 | 20,000 | 73,000 | 1,591,400,000 |
| 22/11/2011 | 20,800 | 0.10 ▲ | 0.48 | 20,500 | 21,300 | 20,000 | 35,640 | 741,312,000 |
| 21/11/2011 | 20,700 | 0.80 ▲ | 4.02 | 19,300 | 20,700 | 19,200 | 60,240 | 1,246,968,000 |
| 18/11/2011 | 19,900 | 0.80 ▲ | 4.19 | 18,700 | 19,900 | 18,500 | 60,700 | 1,207,930,000 |
| 17/11/2011 | 19,100 | -0.40 ▼ | -2.05 | 19,500 | 20,400 | 19,000 | 20,170 | 385,247,000 |
| 16/11/2011 | 19,500 | 0.00 ■■ | 0.00 | 19,100 | 19,500 | 19,100 | 64,240 | 1,252,680,000 |
| 15/11/2011 | 19,500 | 0.10 ▲ | 0.52 | 19,300 | 19,500 | 18,900 | 57,070 | 1,112,865,000 |
| 14/11/2011 | 19,400 | 0.70 ▲ | 3.74 | 17,800 | 19,600 | 17,800 | 272,960 | 5,295,424,000 |
| 11/11/2011 | 18,700 | -0.90 ▼ | -4.59 | 18,700 | 18,700 | 18,700 | 6,140 | 114,818,000 |
| 10/11/2011 | 19,600 | -1.00 ▼ | -4.85 | 19,700 | 19,800 | 19,600 | 47,750 | 935,900,000 |
| 09/11/2011 | 20,600 | -1.00 ▼ | -4.63 | 20,700 | 22,600 | 20,600 | 53,180 | 1,095,508,000 |
| 08/11/2011 | 21,600 | -1.10 ▼ | -4.85 | 21,700 | 21,700 | 21,600 | 39,620 | 855,792,000 |
| 07/11/2011 | 22,700 | -1.10 ▼ | -4.62 | 23,100 | 23,100 | 22,700 | 12,360 | 280,572,000 |
| 04/11/2011 | 23,800 | -0.10 ▼ | -0.42 | 23,500 | 24,000 | 23,000 | 38,940 | 926,772,000 |
| 03/11/2011 | 23,900 | -0.10 ▼ | -0.42 | 24,000 | 24,000 | 23,900 | 12,180 | 291,102,000 |
| 02/11/2011 | 24,000 | 0.50 ▲ | 2.13 | 24,000 | 24,000 | 24,000 | 900 | 21,600,000 |
| 01/11/2011 | 23,500 | -0.70 ▼ | -2.89 | 24,100 | 24,100 | 23,500 | 5,040 | 118,440,000 |
| 31/10/2011 | 24,200 | 0.20 ▲ | 0.83 | 24,000 | 24,200 | 23,600 | 25,940 | 627,748,000 |
| 28/10/2011 | 24,000 | 0.10 ▲ | 0.42 | 24,000 | 25,000 | 24,000 | 20,980 | 503,520,000 |
| 27/10/2011 | 23,900 | 0.90 ▲ | 3.91 | 23,900 | 24,000 | 23,500 | 21,090 | 504,051,000 |
| 26/10/2011 | 23,000 | -0.80 ▼ | -3.36 | 23,800 | 23,800 | 23,000 | 28,810 | 662,630,000 |
| 25/10/2011 | 23,800 | -1.00 ▼ | -4.03 | 24,800 | 24,800 | 23,800 | 3,390 | 80,682,000 |
| 24/10/2011 | 24,800 | -0.10 ▼ | -0.40 | 24,800 | 24,900 | 24,500 | 12,600 | 312,480,000 |
| 21/10/2011 | 24,900 | 0.00 ■■ | 0.00 | 24,900 | 25,000 | 24,900 | 26,200 | 652,380,000 |
| 20/10/2011 | 24,900 | -0.20 ▼ | -0.80 | 25,500 | 25,500 | 24,600 | 41,900 | 1,043,310,000 |
| 19/10/2011 | 25,100 | 0.40 ▲ | 1.62 | 25,000 | 25,100 | 25,000 | 3,400 | 85,340,000 |
| 18/10/2011 | 24,700 | -1.30 ▼ | -5.00 | 26,000 | 26,000 | 24,700 | 7,380 | 182,286,000 |
| 17/10/2011 | 26,000 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 26,000 | 0 | 0 |
| 14/10/2011 | 26,000 | 0.00 ■■ | 0.00 | 25,400 | 26,000 | 25,300 | 22,720 | 590,720,000 |
| 13/10/2011 | 26,000 | 0.20 ▲ | 0.78 | 26,300 | 26,400 | 25,100 | 21,680 | 563,680,000 |
| 12/10/2011 | 26,400 | -0.10 ▼ | -0.38 | 26,000 | 26,400 | 26,000 | 10,980 | 289,872,000 |
| 11/10/2011 | 26,500 | 0.10 ▲ | 0.38 | 26,000 | 26,500 | 26,000 | 44,200 | 1,171,300,000 |
| 10/10/2011 | 26,400 | -0.10 ▼ | -0.38 | 26,400 | 26,500 | 26,000 | 15,200 | 401,280,000 |
| 07/10/2011 | 26,500 | -0.30 ▼ | -1.12 | 26,700 | 26,700 | 26,500 | 12,840 | 340,260,000 |
| 06/10/2011 | 26,800 | 0.90 ▲ | 3.47 | 25,900 | 27,100 | 25,900 | 15,100 | 404,680,000 |
| 05/10/2011 | 25,900 | -0.30 ▼ | -1.15 | 25,100 | 26,200 | 25,100 | 35,780 | 926,702,000 |
| 04/10/2011 | 26,200 | 0.70 ▲ | 2.75 | 24,600 | 26,200 | 24,500 | 28,820 | 755,084,000 |
| 03/10/2011 | 25,500 | -1.30 ▼ | -4.85 | 26,800 | 28,000 | 25,500 | 51,150 | 1,304,325,000 |
| 30/09/2011 | 26,800 | -1.00 ▼ | -3.60 | 27,900 | 27,900 | 26,800 | 34,770 | 931,836,000 |
| 29/09/2011 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 27,800 | 27,500 | 8,670 | 241,026,000 |
| 28/09/2011 | 27,800 | 0.30 ▲ | 1.09 | 27,800 | 27,800 | 27,500 | 2,190 | 60,882,000 |
| 27/09/2011 | 27,500 | -0.30 ▼ | -1.08 | 27,500 | 28,000 | 27,500 | 19,220 | 528,550,000 |
| 26/09/2011 | 27,800 | 0.10 ▲ | 0.36 | 27,800 | 27,800 | 27,500 | 770 | 21,406,000 |
| 23/09/2011 | 27,700 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 27,300 | 720 | 19,944,000 |
| 22/09/2011 | 27,700 | -0.20 ▼ | -0.72 | 27,500 | 28,400 | 27,500 | 29,120 | 806,624,000 |
| 21/09/2011 | 27,900 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 27,900 | 2,450 | 68,355,000 |
| 20/09/2011 | 27,900 | -0.10 ▼ | -0.36 | 27,900 | 28,000 | 27,500 | 29,560 | 824,724,000 |
| 19/09/2011 | 28,000 | 0.20 ▲ | 0.72 | 28,300 | 28,300 | 27,800 | 7,270 | 203,560,000 |
| 16/09/2011 | 27,800 | -0.40 ▼ | -1.42 | 27,800 | 27,800 | 27,800 | 4,020 | 111,756,000 |
| 15/09/2011 | 28,200 | 0.10 ▲ | 0.36 | 28,200 | 28,400 | 27,200 | 28,570 | 805,674,000 |
| 14/09/2011 | 28,100 | 0.00 ■■ | 0.00 | 28,100 | 28,200 | 28,000 | 36,770 | 1,033,237,000 |
| 13/09/2011 | 28,100 | 0.10 ▲ | 0.36 | 28,300 | 28,300 | 26,600 | 40,040 | 1,125,124,000 |
| 12/09/2011 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,200 | 27,900 | 4,860 | 136,080,000 |
| 09/09/2011 | 28,000 | -0.30 ▼ | -1.06 | 28,000 | 28,300 | 28,000 | 26,810 | 750,680,000 |
| 08/09/2011 | 28,300 | 0.30 ▲ | 1.07 | 28,300 | 28,400 | 28,000 | 102,220 | 2,892,826,000 |
| 07/09/2011 | 28,000 | -0.20 ▼ | -0.71 | 28,100 | 28,200 | 28,000 | 37,930 | 1,062,040,000 |
| 06/09/2011 | 28,200 | -0.10 ▼ | -0.35 | 28,600 | 28,600 | 28,100 | 17,700 | 499,140,000 |
| 05/09/2011 | 28,300 | 0.00 ■■ | 0.00 | 28,300 | 28,900 | 28,300 | 4,800 | 135,840,000 |
| 01/09/2011 | 28,300 | 0.00 ■■ | 0.00 | 28,200 | 28,300 | 28,100 | 14,720 | 416,576,000 |
| 31/08/2011 | 28,300 | 0.20 ▲ | 0.71 | 28,000 | 28,300 | 28,000 | 37,470 | 1,060,401,000 |
| 30/08/2011 | 28,100 | 0.10 ▲ | 0.36 | 28,100 | 28,200 | 28,000 | 11,700 | 328,770,000 |
| 29/08/2011 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,200 | 28,000 | 24,540 | 687,120,000 |
| 26/08/2011 | 28,000 | -0.10 ▼ | -0.36 | 27,700 | 28,000 | 27,500 | 5,180 | 145,040,000 |
| 25/08/2011 | 28,100 | 0.10 ▲ | 0.36 | 28,100 | 28,100 | 27,500 | 11,490 | 322,869,000 |
| 24/08/2011 | 28,000 | 0.30 ▲ | 1.08 | 27,500 | 28,500 | 27,500 | 7,340 | 205,520,000 |
| 23/08/2011 | 27,700 | -0.90 ▼ | -3.15 | 28,400 | 28,400 | 27,700 | 1,820 | 50,414,000 |
| 22/08/2011 | 28,600 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,200 | 30,610 | 875,446,000 |
| 19/08/2011 | 28,600 | 0.30 ▲ | 1.06 | 27,500 | 28,600 | 27,500 | 22,580 | 645,788,000 |
| 18/08/2011 | 28,300 | -0.10 ▼ | -0.35 | 27,500 | 28,600 | 27,500 | 8,040 | 227,532,000 |
| 17/08/2011 | 28,400 | 0.20 ▲ | 0.71 | 28,300 | 28,400 | 28,100 | 8,650 | 245,660,000 |
| 16/08/2011 | 28,200 | 0.30 ▲ | 1.08 | 28,200 | 28,200 | 27,500 | 7,090 | 199,938,000 |
| 15/08/2011 | 27,900 | 0.10 ▲ | 0.36 | 27,800 | 27,900 | 27,800 | 37,000 | 1,032,300,000 |
| 12/08/2011 | 27,800 | -0.60 ▼ | -2.11 | 27,700 | 28,000 | 27,600 | 47,800 | 1,328,840,000 |
| 11/08/2011 | 28,400 | 0.30 ▲ | 1.07 | 28,400 | 28,400 | 28,400 | 1,020 | 28,968,000 |
| 10/08/2011 | 28,100 | 0.00 ■■ | 0.00 | 28,000 | 28,200 | 26,700 | 31,970 | 898,357,000 |
| 09/08/2011 | 28,100 | -0.50 ▼ | -1.75 | 28,300 | 28,400 | 27,500 | 19,280 | 541,768,000 |
| 08/08/2011 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,600 | 5,500 | 157,300,000 |
| 05/08/2011 | 28,600 | -0.20 ▼ | -0.69 | 27,600 | 28,800 | 27,600 | 15,750 | 450,450,000 |
| 04/08/2011 | 28,800 | 0.30 ▲ | 1.05 | 27,300 | 28,900 | 27,300 | 17,530 | 504,864,000 |
| 03/08/2011 | 28,500 | -0.30 ▼ | -1.04 | 28,800 | 28,800 | 27,800 | 3,960 | 112,860,000 |
| 02/08/2011 | 28,800 | 0.30 ▲ | 1.05 | 28,600 | 28,800 | 28,600 | 10,700 | 308,160,000 |
| 01/08/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,600 | 28,000 | 41,610 | 1,185,885,000 |
| 29/07/2011 | 28,500 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,300 | 12,750 | 363,375,000 |
| 28/07/2011 | 28,500 | -0.20 ▼ | -0.70 | 28,700 | 28,700 | 28,100 | 36,780 | 1,048,230,000 |
| 27/07/2011 | 28,700 | -0.50 ▼ | -1.71 | 29,000 | 29,300 | 28,700 | 47,420 | 1,360,954,000 |
| 26/07/2011 | 29,200 | -0.20 ▼ | -0.68 | 28,000 | 29,300 | 28,000 | 28,100 | 820,520,000 |
| 25/07/2011 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,000 | 3,510 | 103,194,000 |
| 22/07/2011 | 29,400 | 0.30 ▲ | 1.03 | 29,100 | 29,400 | 29,000 | 26,510 | 779,394,000 |
| 21/07/2011 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,300 | 29,100 | 11,360 | 330,576,000 |
| 20/07/2011 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 28,900 | 65,120 | 1,894,992,000 |
| 19/07/2011 | 29,100 | -0.10 ▼ | -0.34 | 29,000 | 29,100 | 28,800 | 83,900 | 2,441,490,000 |
| 18/07/2011 | 29,200 | 0.00 ■■ | 0.00 | 28,900 | 29,200 | 28,900 | 1,765 | 51,538,000 |
| 15/07/2011 | 29,200 | 0.20 ▲ | 0.69 | 28,300 | 29,200 | 28,300 | 49,010 | 1,431,092,000 |
| 14/07/2011 | 29,000 | 0.50 ▲ | 1.75 | 29,000 | 29,000 | 28,200 | 16,580 | 480,820,000 |
| 13/07/2011 | 28,500 | -0.80 ▼ | -2.73 | 29,100 | 29,300 | 28,500 | 69,720 | 1,987,020,000 |
| 12/07/2011 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,300 | 29,100 | 49,000 | 1,435,700,000 |
| 11/07/2011 | 29,200 | 0.20 ▲ | 0.69 | 28,900 | 29,200 | 28,500 | 57,260 | 1,671,992,000 |
| 08/07/2011 | 29,000 | 0.30 ▲ | 1.05 | 29,000 | 29,000 | 28,700 | 49,460 | 1,434,340,000 |
| 07/07/2011 | 28,700 | 0.00 ■■ | 0.00 | 28,700 | 28,900 | 28,300 | 61,800 | 1,773,660,000 |
| 06/07/2011 | 28,700 | 0.30 ▲ | 1.06 | 28,700 | 28,700 | 28,400 | 53,120 | 1,524,544,000 |
| 05/07/2011 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,900 | 28,400 | 74,620 | 2,119,208,000 |
| 04/07/2011 | 28,400 | 0.60 ▲ | 2.16 | 27,800 | 28,600 | 27,800 | 49,930 | 1,418,012,000 |
| 01/07/2011 | 27,800 | 0.40 ▲ | 1.46 | 27,700 | 28,200 | 27,700 | 10,100 | 280,780,000 |
| 30/06/2011 | 27,400 | -0.80 ▼ | -2.84 | 27,400 | 28,500 | 27,300 | 24,070 | 659,518,000 |
| 29/06/2011 | 28,200 | 0.70 ▲ | 2.55 | 28,500 | 28,500 | 27,800 | 54,840 | 1,546,488,000 |
| 28/06/2011 | 27,500 | -0.90 ▼ | -3.17 | 28,600 | 28,700 | 27,500 | 26,380 | 725,450,000 |
| 27/06/2011 | 28,400 | -0.10 ▼ | -0.35 | 28,800 | 28,900 | 28,100 | 35,540 | 1,009,336,000 |
| 24/06/2011 | 28,500 | -0.70 ▼ | -2.40 | 29,200 | 29,200 | 28,400 | 43,200 | 1,231,200,000 |
| 23/06/2011 | 29,200 | -0.30 ▼ | -1.02 | 28,900 | 29,500 | 28,600 | 46,600 | 1,360,720,000 |
| 22/06/2011 | 29,500 | 1.00 ▲ | 3.51 | 29,300 | 29,500 | 28,400 | 53,230 | 1,570,285,000 |
| 21/06/2011 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,800 | 28,000 | 22,880 | 652,080,000 |
| 20/06/2011 | 28,600 | 0.40 ▲ | 1.42 | 29,100 | 29,100 | 27,800 | 33,710 | 964,106,000 |
| 17/06/2011 | 28,200 | -0.60 ▼ | -2.08 | 28,500 | 28,900 | 28,200 | 23,180 | 653,676,000 |
| 16/06/2011 | 28,800 | 0.30 ▲ | 1.05 | 28,500 | 28,800 | 28,500 | 19,610 | 564,768,000 |
| 15/06/2011 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 29,000 | 28,000 | 48,520 | 1,382,820,000 |
| 14/06/2011 | 28,500 | -0.10 ▼ | -0.35 | 28,600 | 28,700 | 28,500 | 10,190 | 290,415,000 |
| 13/06/2011 | 28,600 | -0.60 ▼ | -2.05 | 28,800 | 29,300 | 28,600 | 11,800 | 337,480,000 |
| 10/06/2011 | 29,200 | -0.10 ▼ | -0.34 | 29,300 | 29,300 | 28,800 | 52,990 | 1,547,308,000 |
| 09/06/2011 | 29,300 | 0.10 ▲ | 0.34 | 29,700 | 29,700 | 29,000 | 24,010 | 703,493,000 |
| 08/06/2011 | 29,200 | 0.00 ■■ | 0.00 | 28,100 | 29,200 | 28,100 | 40,960 | 1,196,032,000 |
| 07/06/2011 | 29,200 | 0.10 ▲ | 0.34 | 29,200 | 29,300 | 28,600 | 8,640 | 252,288,000 |
| 06/06/2011 | 29,100 | 0.10 ▲ | 0.34 | 28,000 | 29,300 | 28,000 | 13,150 | 382,665,000 |
| 03/06/2011 | 29,000 | -0.40 ▼ | -1.36 | 30,000 | 30,000 | 29,000 | 40,120 | 1,163,480,000 |
| 02/06/2011 | 29,400 | 0.10 ▲ | 0.34 | 29,300 | 29,800 | 28,500 | 84,720 | 2,490,768,000 |
| 01/06/2011 | 29,300 | 0.10 ▲ | 0.34 | 29,200 | 29,300 | 29,000 | 53,210 | 1,559,053,000 |
| 31/05/2011 | 29,200 | -0.10 ▼ | -0.34 | 27,900 | 29,300 | 27,900 | 15,670 | 457,564,000 |
| 30/05/2011 | 29,300 | 0.00 ■■ | 0.00 | 29,300 | 29,300 | 29,000 | 4,440 | 130,092,000 |
| 27/05/2011 | 29,300 | 0.70 ▲ | 2.45 | 28,600 | 29,500 | 28,000 | 21,410 | 627,313,000 |
| 26/05/2011 | 28,600 | 1.30 ▲ | 4.76 | 28,500 | 28,600 | 27,300 | 60,620 | 1,733,732,000 |
| 25/05/2011 | 27,300 | -1.30 ▼ | -4.55 | 27,400 | 28,600 | 27,200 | 33,110 | 903,903,000 |
| 24/05/2011 | 28,600 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 27,300 | 59,090 | 1,689,974,000 |
| 23/05/2011 | 28,600 | -1.30 ▼ | -4.35 | 31,000 | 31,000 | 28,500 | 52,550 | 1,502,930,000 |
| 20/05/2011 | 29,900 | 0.00 ■■ | 0.00 | 29,000 | 29,900 | 28,900 | 45,640 | 1,364,636,000 |
| 19/05/2011 | 29,900 | 0.00 ■■ | 0.00 | 29,500 | 29,900 | 29,400 | 16,900 | 505,310,000 |
| 18/05/2011 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,000 | 28,700 | 15,400 | 460,460,000 |
| 17/05/2011 | 30,000 | 0.10 ▲ | 0.33 | 30,000 | 30,000 | 28,800 | 18,240 | 547,200,000 |
| 16/05/2011 | 29,900 | -0.60 ▼ | -1.97 | 30,000 | 30,400 | 29,800 | 67,620 | 2,021,838,000 |
| 13/05/2011 | 30,500 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 29,900 | 36,810 | 1,122,705,000 |
| 12/05/2011 | 30,500 | -0.20 ▼ | -0.65 | 30,000 | 30,500 | 30,000 | 32,160 | 980,880,000 |
| 11/05/2011 | 30,700 | -0.20 ▼ | -0.65 | 29,900 | 30,900 | 29,900 | 28,670 | 880,169,000 |
| 10/05/2011 | 30,900 | 0.20 ▲ | 0.65 | 29,600 | 30,900 | 29,600 | 12,930 | 399,537,000 |
| 09/05/2011 | 30,700 | -0.10 ▼ | -0.32 | 31,900 | 31,900 | 30,200 | 20,930 | 642,551,000 |
| 06/05/2011 | 30,800 | 0.30 ▲ | 0.98 | 30,000 | 31,400 | 30,000 | 17,790 | 547,932,000 |
| 05/05/2011 | 30,500 | -0.50 ▼ | -1.61 | 30,400 | 31,300 | 30,400 | 14,490 | 441,945,000 |
| 04/05/2011 | 31,000 | 0.00 ■■ | 0.00 | 30,600 | 31,900 | 30,600 | 84,010 | 2,604,310,000 |
| 29/04/2011 | 31,000 | 0.00 ■■ | 0.00 | 31,300 | 31,300 | 30,600 | 69,040 | 2,140,240,000 |
| 28/04/2011 | 31,000 | -0.40 ▼ | -1.27 | 31,300 | 31,300 | 30,500 | 60,250 | 1,867,750,000 |
| 27/04/2011 | 31,400 | -0.40 ▼ | -1.26 | 31,000 | 31,400 | 30,700 | 71,810 | 2,254,834,000 |
| 26/04/2011 | 31,800 | 1.50 ▲ | 4.95 | 30,300 | 31,800 | 30,100 | 132,480 | 4,212,864,000 |
| 25/04/2011 | 30,300 | -0.50 ▼ | -1.62 | 29,800 | 31,400 | 29,800 | 59,500 | 1,802,850,000 |
| 22/04/2011 | 30,800 | 0.70 ▲ | 2.33 | 31,400 | 31,400 | 28,600 | 160,090 | 4,930,772,000 |
| 21/04/2011 | 30,100 | -1.10 ▼ | -3.53 | 30,900 | 31,100 | 30,100 | 26,230 | 789,523,000 |
| 20/04/2011 | 31,200 | -0.10 ▼ | -0.32 | 32,000 | 32,000 | 30,800 | 48,860 | 1,524,432,000 |
| 19/04/2011 | 31,300 | 0.30 ▲ | 0.97 | 31,900 | 31,900 | 31,000 | 170,360 | 5,332,268,000 |
| 18/04/2011 | 31,000 | -0.70 ▼ | -2.21 | 31,200 | 31,900 | 31,000 | 6,490 | 201,190,000 |
| 15/04/2011 | 31,700 | -0.30 ▼ | -0.94 | 31,900 | 32,500 | 31,700 | 31,500 | 998,550,000 |
| 14/04/2011 | 32,000 | 0.00 ■■ | 0.00 | 32,600 | 32,700 | 32,000 | 36,920 | 1,181,440,000 |
| 13/04/2011 | 32,000 | -0.50 ▼ | -1.54 | 32,500 | 32,500 | 32,000 | 60,380 | 1,932,160,000 |
| 08/04/2011 | 32,500 | -0.10 ▼ | -0.31 | 32,500 | 32,600 | 31,600 | 28,750 | 934,375,000 |
| 07/04/2011 | 32,600 | 0.00 ■■ | 0.00 | 31,500 | 32,600 | 31,500 | 11,770 | 383,702,000 |
| 06/04/2011 | 32,600 | 1.00 ▲ | 3.16 | 32,500 | 32,600 | 32,000 | 29,700 | 968,220,000 |
| 05/04/2011 | 31,600 | -0.90 ▼ | -2.77 | 32,400 | 32,800 | 31,600 | 38,350 | 1,211,860,000 |
| 04/04/2011 | 32,500 | 0.00 ■■ | 0.00 | 31,900 | 33,100 | 31,500 | 41,450 | 1,347,125,000 |
| 01/04/2011 | 32,500 | 0.70 ▲ | 2.20 | 30,700 | 32,500 | 30,700 | 75,860 | 2,465,450,000 |
| 31/03/2011 | 31,800 | 0.10 ▲ | 0.32 | 32,700 | 32,700 | 31,500 | 68,770 | 2,186,886,000 |
| 30/03/2011 | 31,700 | -0.80 ▼ | -2.46 | 31,500 | 32,300 | 31,500 | 26,490 | 839,733,000 |
| 29/03/2011 | 32,500 | 0.00 ■■ | 0.00 | 31,600 | 32,500 | 31,600 | 37,080 | 1,205,100,000 |
| 28/03/2011 | 32,500 | 0.00 ■■ | 0.00 | 32,000 | 32,500 | 32,000 | 73,020 | 2,373,150,000 |
| 25/03/2011 | 32,500 | -0.40 ▼ | -1.22 | 32,900 | 33,000 | 32,200 | 38,730 | 1,258,725,000 |
| 24/03/2011 | 32,900 | 0.30 ▲ | 0.92 | 31,800 | 32,900 | 31,300 | 25,720 | 846,188,000 |
| 23/03/2011 | 32,600 | -0.30 ▼ | -0.91 | 32,800 | 32,900 | 32,200 | 21,250 | 692,750,000 |
| 22/03/2011 | 32,900 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 32,200 | 56,420 | 1,856,218,000 |
| 21/03/2011 | 32,900 | -0.10 ▼ | -0.30 | 32,100 | 32,900 | 32,100 | 15,070 | 495,803,000 |
| 18/03/2011 | 33,000 | 0.00 ■■ | 0.00 | 31,900 | 33,000 | 31,900 | 34,900 | 1,151,700,000 |
| 17/03/2011 | 33,000 | 0.00 ■■ | 0.00 | 33,000 | 33,000 | 32,000 | 23,230 | 766,590,000 |
| 16/03/2011 | 33,000 | 0.10 ▲ | 0.30 | 32,900 | 33,000 | 32,500 | 43,350 | 1,430,550,000 |
| 15/03/2011 | 32,900 | -0.40 ▼ | -1.20 | 32,600 | 33,300 | 32,200 | 67,930 | 2,234,897,000 |
| 14/03/2011 | 33,300 | -0.10 ▼ | -0.30 | 32,200 | 33,500 | 32,200 | 27,760 | 924,408,000 |
| 11/03/2011 | 33,400 | 0.90 ▲ | 2.77 | 32,500 | 33,400 | 32,500 | 56,410 | 1,884,094,000 |
| 10/03/2011 | 32,500 | -0.40 ▼ | -1.22 | 33,500 | 33,500 | 32,500 | 55,460 | 1,802,450,000 |
| 09/03/2011 | 32,900 | -0.50 ▼ | -1.50 | 32,600 | 33,400 | 32,500 | 21,080 | 693,532,000 |
| 08/03/2011 | 33,400 | 0.50 ▲ | 1.52 | 33,000 | 33,400 | 33,000 | 29,340 | 979,956,000 |
| 07/03/2011 | 32,900 | 1.00 ▲ | 3.13 | 31,100 | 32,900 | 31,100 | 51,470 | 1,693,363,000 |
| 04/03/2011 | 31,900 | 0.10 ▲ | 0.31 | 30,400 | 33,000 | 30,400 | 19,490 | 621,731,000 |
| 03/03/2011 | 31,800 | 0.30 ▲ | 0.95 | 30,800 | 32,000 | 30,600 | 50,290 | 1,599,222,000 |
| 02/03/2011 | 31,500 | -0.10 ▼ | -0.32 | 30,800 | 31,900 | 30,400 | 38,290 | 1,206,135,000 |
| 01/03/2011 | 31,600 | -1.20 ▼ | -3.66 | 32,900 | 33,000 | 31,600 | 8,720 | 275,552,000 |
| 28/02/2011 | 32,800 | 1.50 ▲ | 4.79 | 32,700 | 32,800 | 32,000 | 31,860 | 1,045,008,000 |
| 25/02/2011 | 31,300 | 1.40 ▲ | 4.68 | 31,200 | 31,300 | 30,500 | 14,000 | 438,200,000 |
| 24/02/2011 | 29,900 | -0.90 ▼ | -2.92 | 32,300 | 32,300 | 29,500 | 50,530 | 1,510,847,000 |
| 23/02/2011 | 38,500 | -1.30 ▼ | -3.27 | 41,500 | 41,500 | 38,500 | 91,010 | 3,503,885,000 |
| 22/02/2011 | 39,800 | -2.00 ▼ | -4.78 | 39,800 | 41,000 | 39,800 | 57,370 | 2,283,326,000 |
| 21/02/2011 | 41,800 | -2.10 ▼ | -4.78 | 43,800 | 43,900 | 41,800 | 73,100 | 3,055,580,000 |
| 18/02/2011 | 43,900 | -0.10 ▼ | -0.23 | 44,800 | 44,800 | 42,500 | 17,990 | 789,761,000 |
| 17/02/2011 | 44,000 | -1.10 ▼ | -2.44 | 45,200 | 45,500 | 44,000 | 24,880 | 1,094,720,000 |
| 16/02/2011 | 45,100 | 0.10 ▲ | 0.22 | 45,900 | 45,900 | 44,800 | 37,760 | 1,702,976,000 |
| 15/02/2011 | 45,000 | -1.50 ▼ | -3.23 | 46,000 | 46,400 | 45,000 | 46,720 | 2,102,400,000 |
| 14/02/2011 | 46,500 | -1.00 ▼ | -2.11 | 46,000 | 47,900 | 46,000 | 15,580 | 724,470,000 |
| 11/02/2011 | 47,500 | 1.40 ▲ | 3.04 | 45,700 | 47,500 | 45,500 | 33,000 | 1,567,500,000 |
| 10/02/2011 | 46,100 | -0.10 ▼ | -0.22 | 46,000 | 47,000 | 45,700 | 56,750 | 2,616,175,000 |
| 09/02/2011 | 46,200 | 0.20 ▲ | 0.43 | 45,100 | 46,200 | 45,100 | 67,110 | 3,100,482,000 |
| 08/02/2011 | 46,000 | 1.60 ▲ | 3.60 | 44,500 | 46,000 | 43,000 | 46,840 | 2,154,640,000 |
| 28/01/2011 | 44,400 | 0.60 ▲ | 1.37 | 43,000 | 44,400 | 43,000 | 28,150 | 1,249,860,000 |
| 27/01/2011 | 43,800 | 0.00 ■■ | 0.00 | 42,000 | 44,800 | 42,000 | 27,420 | 1,200,996,000 |
| 26/01/2011 | 43,800 | 0.00 ■■ | 0.00 | 43,500 | 43,800 | 43,200 | 32,720 | 1,433,136,000 |
| 25/01/2011 | 43,800 | 1.10 ▲ | 2.58 | 42,100 | 44,000 | 42,100 | 55,630 | 2,436,594,000 |
| 24/01/2011 | 42,700 | -0.10 ▼ | -0.23 | 42,000 | 43,000 | 42,000 | 30,020 | 1,281,854,000 |
| 21/01/2011 | 42,800 | -0.60 ▼ | -1.38 | 43,400 | 43,800 | 42,800 | 25,630 | 1,096,964,000 |
| 20/01/2011 | 43,400 | 0.00 ■■ | 0.00 | 43,100 | 43,900 | 43,000 | 23,950 | 1,039,430,000 |
| 19/01/2011 | 43,400 | -0.60 ▼ | -1.36 | 43,200 | 44,000 | 43,200 | 80,910 | 3,511,494,000 |
| 18/01/2011 | 44,000 | 0.80 ▲ | 1.85 | 43,000 | 44,000 | 43,000 | 40,880 | 1,798,720,000 |
| 17/01/2011 | 43,200 | 0.00 ■■ | 0.00 | 43,800 | 43,800 | 43,000 | 48,420 | 2,091,744,000 |
| 14/01/2011 | 43,200 | 0.10 ▲ | 0.23 | 44,000 | 44,000 | 43,000 | 36,000 | 1,555,200,000 |
| 13/01/2011 | 43,100 | 0.10 ▲ | 0.23 | 42,000 | 43,400 | 42,000 | 47,550 | 2,049,405,000 |
| 12/01/2011 | 43,000 | 0.40 ▲ | 0.94 | 42,600 | 43,000 | 41,500 | 10,150 | 436,450,000 |
| 11/01/2011 | 42,600 | 0.40 ▲ | 0.95 | 40,700 | 43,000 | 40,700 | 13,880 | 591,288,000 |
| 10/01/2011 | 42,200 | 0.00 ■■ | 0.00 | 42,000 | 42,200 | 42,000 | 3,890 | 164,158,000 |
| 07/01/2011 | 42,200 | 0.00 ■■ | 0.00 | 41,500 | 42,500 | 41,500 | 7,370 | 311,014,000 |
| 06/01/2011 | 42,200 | 0.00 ■■ | 0.00 | 43,100 | 43,100 | 42,000 | 96,880 | 4,088,336,000 |
| 05/01/2011 | 42,200 | 0.20 ▲ | 0.48 | 41,200 | 43,900 | 41,200 | 56,960 | 2,403,712,000 |
| 04/01/2011 | 42,000 | 0.00 ■■ | 0.00 | 41,600 | 42,500 | 41,600 | 53,550 | 2,249,100,000 |
| 31/12/2010 | 42,000 | 1.40 ▲ | 3.45 | 41,900 | 42,000 | 40,000 | 56,350 | 2,366,700,000 |
| 30/12/2010 | 40,600 | -1.90 ▼ | -4.47 | 42,500 | 42,500 | 40,600 | 145,570 | 5,910,142,000 |
| 29/12/2010 | 42,500 | 0.00 ■■ | 0.00 | 42,000 | 42,700 | 42,000 | 113,320 | 4,816,100,000 |
| 28/12/2010 | 42,500 | 0.50 ▲ | 1.19 | 41,600 | 42,500 | 41,400 | 14,430 | 613,275,000 |
| 27/12/2010 | 42,000 | 0.10 ▲ | 0.24 | 40,600 | 42,000 | 40,600 | 13,710 | 575,820,000 |
| 24/12/2010 | 41,900 | -0.60 ▼ | -1.41 | 42,000 | 42,000 | 41,000 | 15,160 | 635,204,000 |
| 23/12/2010 | 42,500 | -0.50 ▼ | -1.16 | 42,500 | 42,500 | 42,100 | 7,580 | 322,150,000 |
| 22/12/2010 | 43,000 | -0.70 ▼ | -1.60 | 42,300 | 43,700 | 42,300 | 14,900 | 640,700,000 |
| 21/12/2010 | 43,700 | 0.00 ■■ | 0.00 | 42,100 | 43,700 | 42,100 | 9,360 | 409,032,000 |
| 20/12/2010 | 43,700 | 1.40 ▲ | 3.31 | 44,000 | 44,000 | 42,500 | 9,800 | 428,260,000 |
| 17/12/2010 | 42,300 | -0.70 ▼ | -1.63 | 42,000 | 43,000 | 41,900 | 13,200 | 558,360,000 |
| 16/12/2010 | 43,000 | 0.30 ▲ | 0.70 | 42,000 | 43,000 | 41,900 | 27,100 | 1,165,300,000 |
| 15/12/2010 | 42,700 | -1.30 ▼ | -2.95 | 44,000 | 44,000 | 42,600 | 21,690 | 926,163,000 |
| 14/12/2010 | 44,000 | -0.50 ▼ | -1.12 | 42,800 | 44,000 | 42,600 | 39,870 | 1,754,280,000 |
| 13/12/2010 | 44,500 | 2.00 ▲ | 4.71 | 44,100 | 44,600 | 43,000 | 81,920 | 3,645,440,000 |
| 10/12/2010 | 42,500 | -0.10 ▼ | -0.23 | 44,000 | 44,000 | 41,900 | 26,030 | 1,106,275,000 |
| 09/12/2010 | 42,600 | 0.50 ▲ | 1.19 | 42,000 | 42,600 | 42,000 | 33,820 | 1,440,732,000 |
| 08/12/2010 | 42,100 | -1.90 ▼ | -4.32 | 43,000 | 44,000 | 42,100 | 23,020 | 969,142,000 |
| 07/12/2010 | 44,000 | -0.50 ▼ | -1.12 | 44,500 | 44,900 | 44,000 | 42,570 | 1,873,080,000 |
| 06/12/2010 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 45,000 | 43,900 | 52,500 | 2,336,250,000 |
| 03/12/2010 | 44,500 | 2.00 ▲ | 4.71 | 43,000 | 44,500 | 42,600 | 46,160 | 2,054,120,000 |
| 02/12/2010 | 42,500 | 0.60 ▲ | 1.43 | 41,200 | 42,500 | 41,000 | 17,470 | 742,475,000 |
| 01/12/2010 | 41,900 | 0.90 ▲ | 2.20 | 40,000 | 41,900 | 40,000 | 23,510 | 985,069,000 |
| 30/11/2010 | 41,000 | 0.00 ■■ | 0.00 | 42,500 | 43,000 | 41,000 | 23,830 | 977,030,000 |
| 29/11/2010 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 43,000 | 40,500 | 8,360 | 342,760,000 |
| 26/11/2010 | 41,000 | 0.00 ■■ | 0.00 | 41,000 | 41,300 | 40,700 | 33,090 | 1,356,690,000 |
| 25/11/2010 | 41,000 | 1.40 ▲ | 3.54 | 40,000 | 41,400 | 39,900 | 19,130 | 784,330,000 |
| 24/11/2010 | 39,600 | 0.00 ■■ | 0.00 | 39,600 | 40,000 | 38,500 | 20,640 | 817,344,000 |
| 23/11/2010 | 39,600 | 0.30 ▲ | 0.76 | 38,800 | 39,700 | 38,800 | 10,640 | 421,344,000 |
| 22/11/2010 | 39,300 | -1.20 ▼ | -2.96 | 40,100 | 40,100 | 39,000 | 12,180 | 478,674,000 |
| 19/11/2010 | 40,500 | -0.40 ▼ | -0.98 | 40,900 | 40,900 | 40,200 | 29,390 | 1,190,295,000 |
| 18/11/2010 | 40,900 | 1.10 ▲ | 2.76 | 40,300 | 41,000 | 40,300 | 15,260 | 624,134,000 |
| 17/11/2010 | 39,800 | 0.90 ▲ | 2.31 | 38,100 | 40,000 | 38,100 | 3,440 | 136,912,000 |
| 16/11/2010 | 38,900 | -0.80 ▼ | -2.02 | 39,000 | 40,000 | 38,100 | 11,850 | 460,965,000 |
| 15/11/2010 | 39,700 | -1.80 ▼ | -4.34 | 41,000 | 41,000 | 39,700 | 24,120 | 957,564,000 |
| 12/11/2010 | 41,500 | -1.50 ▼ | -3.49 | 42,000 | 42,500 | 40,900 | 67,070 | 2,783,405,000 |
| 11/11/2010 | 43,000 | -0.30 ▼ | -0.69 | 43,100 | 43,200 | 42,900 | 19,190 | 825,170,000 |
| 10/11/2010 | 43,300 | -1.30 ▼ | -2.91 | 42,700 | 44,300 | 42,700 | 8,760 | 379,308,000 |
| 09/11/2010 | 44,600 | -0.60 ▼ | -1.33 | 44,200 | 45,300 | 44,200 | 54,490 | 2,430,254,000 |
| 08/11/2010 | 45,200 | -1.10 ▼ | -2.38 | 46,400 | 46,400 | 45,200 | 28,550 | 1,290,460,000 |
| 05/11/2010 | 46,300 | 1.20 ▲ | 2.66 | 45,100 | 46,400 | 45,100 | 41,680 | 1,929,784,000 |
| 04/11/2010 | 45,100 | 0.60 ▲ | 1.35 | 45,000 | 45,300 | 44,600 | 45,950 | 2,072,345,000 |
| 03/11/2010 | 44,500 | -0.10 ▼ | -0.22 | 44,500 | 44,600 | 44,200 | 42,400 | 1,886,800,000 |
| 02/11/2010 | 44,600 | -0.40 ▼ | -0.89 | 44,500 | 45,300 | 43,700 | 36,040 | 1,607,384,000 |
| 01/11/2010 | 45,000 | 0.90 ▲ | 2.04 | 43,500 | 45,500 | 43,300 | 35,840 | 1,612,800,000 |
| 29/10/2010 | 44,100 | 0.40 ▲ | 0.92 | 42,700 | 44,100 | 42,700 | 13,010 | 573,741,000 |
| 28/10/2010 | 43,700 | -0.10 ▼ | -0.23 | 43,500 | 43,700 | 43,100 | 4,240 | 185,288,000 |
| 27/10/2010 | 43,800 | -0.70 ▼ | -1.57 | 44,500 | 44,700 | 43,600 | 21,850 | 957,030,000 |
| 26/10/2010 | 44,500 | 0.60 ▲ | 1.37 | 42,400 | 44,900 | 42,400 | 40,250 | 1,791,125,000 |
| 25/10/2010 | 43,900 | 0.80 ▲ | 1.86 | 42,100 | 44,000 | 42,100 | 88,680 | 3,893,052,000 |
| 22/10/2010 | 43,100 | 0.10 ▲ | 0.23 | 44,400 | 44,400 | 42,500 | 56,010 | 2,414,031,000 |
| 21/10/2010 | 43,000 | -0.20 ▼ | -0.46 | 44,400 | 44,400 | 42,000 | 112,890 | 4,854,270,000 |
| 20/10/2010 | 43,200 | -2.10 ▼ | -4.64 | 45,300 | 45,500 | 43,100 | 161,820 | 6,990,624,000 |
| 19/10/2010 | 45,300 | -1.20 ▼ | -2.58 | 46,500 | 46,600 | 45,000 | 88,370 | 4,003,161,000 |
| 18/10/2010 | 46,500 | -0.60 ▼ | -1.27 | 46,600 | 47,100 | 46,500 | 35,700 | 1,660,050,000 |
| 15/10/2010 | 47,100 | 2.10 ▲ | 4.67 | 46,000 | 47,200 | 45,500 | 196,580 | 9,258,918,000 |
| 14/10/2010 | 45,000 | 1.50 ▲ | 3.45 | 42,700 | 45,000 | 42,700 | 138,970 | 6,253,650,000 |
| 13/10/2010 | 43,500 | 0.00 ■■ | 0.00 | 42,700 | 43,700 | 42,600 | 33,430 | 1,454,205,000 |
| 12/10/2010 | 43,500 | 0.00 ■■ | 0.00 | 43,500 | 43,800 | 42,900 | 34,700 | 1,509,450,000 |
| 11/10/2010 | 43,500 | 0.50 ▲ | 1.16 | 42,000 | 43,700 | 42,000 | 43,050 | 1,872,675,000 |
| 08/10/2010 | 43,000 | -0.40 ▼ | -0.92 | 42,100 | 43,000 | 42,100 | 31,050 | 1,335,150,000 |
| 07/10/2010 | 43,400 | -0.10 ▼ | -0.23 | 42,000 | 44,000 | 42,000 | 56,560 | 2,454,704,000 |
| 06/10/2010 | 43,500 | 1.50 ▲ | 3.57 | 42,000 | 43,500 | 41,600 | 74,810 | 3,254,235,000 |
| 05/10/2010 | 42,000 | 2.00 ▲ | 5.00 | 40,000 | 42,000 | 39,900 | 92,010 | 3,864,420,000 |
| 04/10/2010 | 40,000 | -0.40 ▼ | -0.99 | 40,800 | 40,800 | 40,000 | 63,220 | 2,528,800,000 |
| 01/10/2010 | 40,400 | 0.50 ▲ | 1.25 | 39,400 | 40,400 | 39,400 | 55,170 | 2,228,868,000 |
| 30/09/2010 | 39,900 | -0.40 ▼ | -0.99 | 39,100 | 40,500 | 39,000 | 7,630 | 304,437,000 |
| 29/09/2010 | 40,300 | 0.10 ▲ | 0.25 | 40,900 | 41,000 | 40,200 | 73,380 | 2,957,214,000 |
| 28/09/2010 | 40,200 | 0.20 ▲ | 0.50 | 39,900 | 40,900 | 39,900 | 27,000 | 1,085,400,000 |
| 27/09/2010 | 40,000 | 0.00 ■■ | 0.00 | 39,100 | 40,000 | 39,100 | 59,050 | 2,362,000,000 |
| 24/09/2010 | 40,000 | -0.30 ▼ | -0.74 | 40,000 | 40,300 | 39,500 | 31,010 | 1,240,400,000 |
| 23/09/2010 | 40,300 | 0.40 ▲ | 1.00 | 39,900 | 40,300 | 39,700 | 45,860 | 1,848,158,000 |
| 22/09/2010 | 39,900 | -0.70 ▼ | -1.72 | 40,000 | 40,200 | 39,700 | 21,510 | 858,249,000 |
| 21/09/2010 | 40,600 | -0.10 ▼ | -0.25 | 40,100 | 40,700 | 39,800 | 35,330 | 1,434,398,000 |
| 20/09/2010 | 40,700 | -0.50 ▼ | -1.21 | 41,200 | 43,000 | 40,700 | 7,810 | 317,867,000 |
| 17/09/2010 | 41,200 | 1.80 ▲ | 4.57 | 39,400 | 41,200 | 39,400 | 11,320 | 466,384,000 |
| 16/09/2010 | 39,400 | 0.00 ■■ | 0.00 | 38,500 | 39,700 | 38,500 | 27,140 | 1,069,316,000 |
| 15/09/2010 | 39,400 | -0.30 ▼ | -0.76 | 38,100 | 39,700 | 38,100 | 8,740 | 344,356,000 |
| 14/09/2010 | 39,700 | 0.20 ▲ | 0.51 | 40,000 | 40,000 | 39,500 | 25,370 | 1,007,189,000 |
| 13/09/2010 | 39,500 | -0.90 ▼ | -2.23 | 39,100 | 39,600 | 38,900 | 29,370 | 1,160,115,000 |
| 10/09/2010 | 40,400 | -0.60 ▼ | -1.46 | 40,600 | 40,700 | 40,400 | 18,050 | 729,220,000 |
| 09/09/2010 | 41,000 | 0.10 ▲ | 0.24 | 41,500 | 41,900 | 40,500 | 49,600 | 2,033,600,000 |
| 08/09/2010 | 40,900 | -0.60 ▼ | -1.45 | 40,500 | 41,000 | 40,500 | 40,310 | 1,648,679,000 |
| 07/09/2010 | 41,500 | -1.00 ▼ | -2.35 | 42,000 | 42,000 | 41,000 | 21,960 | 911,340,000 |
| 06/09/2010 | 42,500 | 1.50 ▲ | 3.66 | 41,500 | 42,500 | 41,500 | 33,440 | 1,421,200,000 |
| 01/09/2010 | 41,000 | -0.50 ▼ | -1.20 | 41,800 | 41,800 | 41,000 | 32,050 | 1,314,050,000 |
| 31/08/2010 | 41,500 | -0.30 ▼ | -0.72 | 41,000 | 42,000 | 40,600 | 37,710 | 1,564,965,000 |
| 30/08/2010 | 41,800 | 1.70 ▲ | 4.24 | 41,000 | 42,100 | 41,000 | 51,400 | 2,148,520,000 |
| 27/08/2010 | 40,100 | -0.90 ▼ | -2.20 | 40,000 | 41,700 | 39,600 | 30,470 | 1,221,847,000 |
| 26/08/2010 | 41,000 | -0.50 ▼ | -1.20 | 41,500 | 41,500 | 40,000 | 58,310 | 2,390,710,000 |
| 25/08/2010 | 41,500 | -1.50 ▼ | -3.49 | 42,000 | 43,000 | 41,000 | 140,220 | 5,819,130,000 |
| 24/08/2010 | 43,000 | -1.00 ▼ | -2.27 | 42,100 | 43,800 | 42,000 | 28,660 | 1,232,380,000 |
| 23/08/2010 | 44,000 | 0.10 ▲ | 0.23 | 44,500 | 44,500 | 43,700 | 65,500 | 2,882,000,000 |
| 20/08/2010 | 43,900 | 0.00 ■■ | 0.00 | 43,000 | 43,900 | 43,000 | 21,300 | 935,070,000 |
| 19/08/2010 | 43,900 | 0.10 ▲ | 0.23 | 43,000 | 44,500 | 43,000 | 39,210 | 1,721,319,000 |
| 18/08/2010 | 43,800 | -0.20 ▼ | -0.45 | 42,900 | 43,800 | 42,900 | 15,700 | 687,660,000 |
| 17/08/2010 | 44,000 | 0.70 ▲ | 1.62 | 43,300 | 44,000 | 43,000 | 35,960 | 1,582,240,000 |
| 16/08/2010 | 43,300 | 1.10 ▲ | 2.61 | 43,900 | 43,900 | 42,100 | 18,050 | 781,565,000 |
| 13/08/2010 | 42,200 | 0.00 ■■ | 0.00 | 41,800 | 42,200 | 41,600 | 84,910 | 3,583,202,000 |
| 12/08/2010 | 42,200 | -1.60 ▼ | -3.65 | 42,500 | 42,600 | 41,700 | 84,010 | 3,545,222,000 |
| 11/08/2010 | 43,800 | 0.80 ▲ | 1.86 | 43,200 | 43,800 | 43,000 | 83,200 | 3,644,160,000 |
| 10/08/2010 | 43,000 | -0.10 ▼ | -0.23 | 42,500 | 43,200 | 41,800 | 91,610 | 3,939,230,000 |
| 09/08/2010 | 43,100 | -1.00 ▼ | -2.27 | 43,300 | 43,400 | 42,800 | 172,920 | 7,452,852,000 |
| 06/08/2010 | 44,100 | 0.20 ▲ | 0.46 | 42,600 | 44,100 | 42,600 | 110,250 | 4,862,025,000 |
| 05/08/2010 | 43,900 | -0.10 ▼ | -0.23 | 43,100 | 44,000 | 43,000 | 100,340 | 4,404,926,000 |
| 04/08/2010 | 44,000 | -0.60 ▼ | -1.35 | 44,600 | 44,600 | 43,500 | 104,850 | 4,613,400,000 |
| 03/08/2010 | 44,600 | 0.00 ■■ | 0.00 | 45,000 | 45,100 | 44,600 | 83,490 | 3,723,654,000 |
| 02/08/2010 | 44,600 | 0.00 ■■ | 0.00 | 44,600 | 44,600 | 43,700 | 113,910 | 5,080,386,000 |
| 30/07/2010 | 44,600 | -1.30 ▼ | -2.83 | 45,000 | 45,500 | 44,600 | 115,430 | 5,148,178,000 |
| 29/07/2010 | 45,900 | 0.00 ■■ | 0.00 | 45,100 | 45,900 | 44,500 | 137,910 | 6,330,069,000 |
| 28/07/2010 | 45,900 | 0.90 ▲ | 2.00 | 45,000 | 45,900 | 44,500 | 184,200 | 8,454,780,000 |
| 27/07/2010 | 45,000 | 1.70 ▲ | 3.93 | 43,500 | 45,000 | 43,500 | 288,320 | 12,974,400,000 |
| 26/07/2010 | 43,300 | 2.00 ▲ | 4.84 | 42,000 | 43,300 | 42,000 | 258,510 | 11,193,483,000 |
| 23/07/2010 | 41,300 | 1.10 ▲ | 2.74 | 41,300 | 41,300 | 40,500 | 181,100 | 7,479,430,000 |
| 22/07/2010 | 40,200 | -0.10 ▼ | -0.25 | 40,300 | 41,000 | 40,200 | 114,780 | 4,614,156,000 |
| 21/07/2010 | 40,300 | 0.90 ▲ | 2.28 | 41,300 | 41,300 | 40,000 | 191,140 | 7,702,942,000 |
| 20/07/2010 | 39,400 | 1.40 ▲ | 3.68 | 39,500 | 39,500 | 38,600 | 251,840 | 9,922,496,000 |
| 19/07/2010 | 38,000 | 1.50 ▲ | 4.11 | 36,800 | 38,000 | 36,700 | 156,750 | 5,956,500,000 |
| 16/07/2010 | 36,500 | 0.00 ■■ | 0.00 | 36,000 | 36,900 | 36,000 | 81,830 | 2,986,795,000 |
| 15/07/2010 | 36,500 | 0.50 ▲ | 1.39 | 36,000 | 36,800 | 36,000 | 66,800 | 2,438,200,000 |
| 14/07/2010 | 36,000 | 0.50 ▲ | 1.41 | 36,400 | 36,400 | 35,500 | 73,180 | 2,634,480,000 |
| 13/07/2010 | 35,500 | 0.80 ▲ | 2.31 | 35,500 | 35,500 | 35,400 | 29,830 | 1,058,965,000 |
| 12/07/2010 | 34,700 | -0.30 ▼ | -0.86 | 35,600 | 35,600 | 34,700 | 44,850 | 1,556,295,000 |
| 09/07/2010 | 35,000 | 0.20 ▲ | 0.57 | 35,500 | 35,500 | 34,800 | 22,280 | 779,800,000 |
| 08/07/2010 | 34,800 | 0.30 ▲ | 0.87 | 33,800 | 34,900 | 33,800 | 42,650 | 1,484,220,000 |
| 07/07/2010 | 34,500 | 0.20 ▲ | 0.58 | 35,700 | 35,800 | 34,300 | 30,310 | 1,045,695,000 |
| 06/07/2010 | 38,900 | -0.50 ▼ | -1.27 | 38,700 | 39,500 | 38,700 | 86,220 | 3,353,958,000 |
| 05/07/2010 | 39,400 | 0.20 ▲ | 0.51 | 39,700 | 39,700 | 39,200 | 30,370 | 1,196,578,000 |
| 02/07/2010 | 39,200 | 0.20 ▲ | 0.51 | 39,200 | 39,400 | 39,000 | 25,120 | 984,704,000 |
| 01/07/2010 | 39,000 | 0.10 ▲ | 0.26 | 38,900 | 39,500 | 38,900 | 32,840 | 1,280,760,000 |
| 30/06/2010 | 38,900 | 0.60 ▲ | 1.57 | 38,300 | 39,000 | 38,200 | 116,960 | 4,549,744,000 |
| 29/06/2010 | 38,300 | 0.10 ▲ | 0.26 | 38,200 | 38,400 | 38,200 | 51,570 | 1,975,131,000 |
| 28/06/2010 | 38,200 | 0.20 ▲ | 0.53 | 38,000 | 38,300 | 38,000 | 85,430 | 3,263,426,000 |
| 25/06/2010 | 38,000 | -0.40 ▼ | -1.04 | 38,400 | 38,400 | 38,000 | 30,280 | 1,150,640,000 |
| 24/06/2010 | 38,400 | -0.20 ▼ | -0.52 | 38,400 | 38,500 | 38,400 | 14,230 | 546,432,000 |
| 23/06/2010 | 38,600 | 0.00 ■■ | 0.00 | 38,200 | 38,900 | 38,100 | 23,800 | 918,680,000 |
| 22/06/2010 | 38,600 | 0.60 ▲ | 1.58 | 38,200 | 38,600 | 38,100 | 34,290 | 1,323,594,000 |
| 21/06/2010 | 38,000 | -1.50 ▼ | -3.80 | 39,500 | 39,500 | 38,000 | 21,370 | 812,060,000 |
| 18/06/2010 | 39,500 | 0.10 ▲ | 0.25 | 39,700 | 39,700 | 39,300 | 74,280 | 2,934,060,000 |
| 17/06/2010 | 39,400 | -0.40 ▼ | -1.01 | 39,800 | 39,800 | 39,000 | 23,980 | 944,812,000 |
| 16/06/2010 | 39,800 | 0.80 ▲ | 2.05 | 39,300 | 39,800 | 39,100 | 30,830 | 1,227,034,000 |
| 15/06/2010 | 39,000 | 0.00 ■■ | 0.00 | 38,300 | 39,000 | 38,300 | 84,890 | 3,310,710,000 |
| 14/06/2010 | 39,000 | 0.40 ▲ | 1.04 | 38,600 | 39,200 | 38,600 | 35,960 | 1,402,440,000 |
| 11/06/2010 | 38,600 | -0.70 ▼ | -1.78 | 39,300 | 39,500 | 38,600 | 24,820 | 958,052,000 |
| 10/06/2010 | 39,300 | 1.50 ▲ | 3.97 | 38,000 | 39,300 | 38,000 | 30,710 | 1,206,903,000 |
| 09/06/2010 | 37,800 | -0.70 ▼ | -1.82 | 38,500 | 38,500 | 37,800 | 15,580 | 588,924,000 |
| 08/06/2010 | 38,500 | 0.10 ▲ | 0.26 | 37,200 | 38,500 | 37,200 | 10,240 | 394,240,000 |
| 07/06/2010 | 38,400 | -1.60 ▼ | -4.00 | 38,500 | 39,200 | 38,000 | 44,090 | 1,693,056,000 |
| 04/06/2010 | 40,000 | 0.10 ▲ | 0.25 | 40,000 | 40,000 | 39,300 | 29,870 | 1,194,800,000 |
| 03/06/2010 | 39,900 | 0.20 ▲ | 0.50 | 41,300 | 41,300 | 39,700 | 7,040 | 280,896,000 |
| 02/06/2010 | 39,700 | -1.10 ▼ | -2.70 | 39,500 | 40,100 | 39,500 | 77,290 | 3,068,413,000 |
| 01/06/2010 | 40,800 | 0.80 ▲ | 2.00 | 39,200 | 40,900 | 39,200 | 16,730 | 682,584,000 |
| 31/05/2010 | 40,000 | -1.80 ▼ | -4.31 | 40,100 | 42,500 | 40,000 | 25,200 | 1,008,000,000 |
| 28/05/2010 | 41,800 | 1.90 ▲ | 4.76 | 40,000 | 41,800 | 40,000 | 48,190 | 2,014,342,000 |
| 27/05/2010 | 39,900 | 0.60 ▲ | 1.53 | 39,500 | 39,900 | 38,000 | 10,430 | 416,157,000 |
| 26/05/2010 | 39,300 | 1.80 ▲ | 4.80 | 37,500 | 39,300 | 37,500 | 16,030 | 629,979,000 |
| 25/05/2010 | 37,500 | -1.00 ▼ | -2.60 | 37,500 | 37,900 | 37,500 | 30,230 | 1,133,625,000 |
| 24/05/2010 | 38,500 | 0.80 ▲ | 2.12 | 36,600 | 39,000 | 36,600 | 10,070 | 387,695,000 |
| 21/05/2010 | 37,700 | -1.90 ▼ | -4.80 | 37,900 | 37,900 | 37,700 | 34,950 | 1,317,615,000 |
| 20/05/2010 | 39,600 | 0.60 ▲ | 1.54 | 37,100 | 39,600 | 37,100 | 26,800 | 1,061,280,000 |
| 19/05/2010 | 39,000 | -2.00 ▼ | -4.88 | 40,000 | 40,100 | 39,000 | 39,010 | 1,521,390,000 |
| 18/05/2010 | 41,000 | -0.30 ▼ | -0.73 | 39,900 | 41,000 | 39,900 | 13,210 | 541,610,000 |
| 17/05/2010 | 41,300 | -1.70 ▼ | -3.95 | 42,100 | 42,500 | 41,300 | 74,760 | 3,087,588,000 |
| 14/05/2010 | 43,000 | 0.00 ■■ | 0.00 | 42,800 | 43,900 | 42,800 | 50,830 | 2,185,690,000 |
| 13/05/2010 | 43,000 | -0.20 ▼ | -0.46 | 43,200 | 44,100 | 43,000 | 62,920 | 2,705,560,000 |
| 12/05/2010 | 43,200 | -1.40 ▼ | -3.14 | 43,000 | 44,500 | 43,000 | 66,000 | 2,851,200,000 |
| 11/05/2010 | 44,600 | 2.10 ▲ | 4.94 | 43,900 | 44,600 | 42,600 | 109,520 | 4,884,592,000 |
| 10/05/2010 | 42,500 | -0.50 ▼ | -1.16 | 42,200 | 42,500 | 41,700 | 101,500 | 4,313,750,000 |
| 07/05/2010 | 43,000 | -1.40 ▼ | -3.15 | 43,000 | 43,600 | 42,200 | 165,010 | 7,095,430,000 |
| 06/05/2010 | 44,400 | 0.00 ■■ | 0.00 | 44,200 | 44,700 | 44,000 | 46,730 | 2,074,812,000 |
| 05/05/2010 | 44,400 | -0.90 ▼ | -1.99 | 45,300 | 45,300 | 44,400 | 47,140 | 2,093,016,000 |
| 04/05/2010 | 45,300 | 2.10 ▲ | 4.86 | 45,300 | 45,300 | 44,600 | 157,200 | 7,121,160,000 |
| 29/04/2010 | 43,200 | 0.20 ▲ | 0.47 | 43,000 | 43,500 | 42,500 | 115,150 | 4,974,480,000 |
| 28/04/2010 | 43,000 | -0.10 ▼ | -0.23 | 43,100 | 43,100 | 42,500 | 51,040 | 2,194,720,000 |
| 27/04/2010 | 43,100 | 0.60 ▲ | 1.41 | 42,400 | 43,500 | 42,400 | 58,780 | 2,533,418,000 |
| 26/04/2010 | 42,500 | -0.50 ▼ | -1.16 | 43,000 | 43,200 | 42,500 | 117,970 | 5,013,725,000 |
| 22/04/2010 | 43,000 | 0.80 ▲ | 1.90 | 43,000 | 43,500 | 42,500 | 75,530 | 3,247,790,000 |
| 21/04/2010 | 42,200 | 0.00 ■■ | 0.00 | 42,400 | 42,400 | 41,900 | 70,240 | 2,964,128,000 |
| 20/04/2010 | 42,200 | 0.00 ■■ | 0.00 | 43,600 | 43,600 | 42,000 | 150,260 | 6,340,972,000 |
| 19/04/2010 | 42,200 | 2.00 ▲ | 4.98 | 42,200 | 42,200 | 42,000 | 253,530 | 10,698,966,000 |
| 16/04/2010 | 40,200 | 0.50 ▲ | 1.26 | 40,500 | 40,500 | 40,000 | 82,750 | 3,326,550,000 |
| 15/04/2010 | 39,700 | 0.10 ▲ | 0.25 | 41,000 | 41,000 | 39,600 | 62,380 | 2,476,486,000 |
| 14/04/2010 | 39,600 | -0.40 ▼ | -1.00 | 40,000 | 40,000 | 39,600 | 29,290 | 1,159,884,000 |
| 13/04/2010 | 40,000 | 0.00 ■■ | 0.00 | 40,000 | 41,000 | 40,000 | 25,180 | 1,007,200,000 |
| 12/04/2010 | 40,000 | 0.30 ▲ | 0.76 | 39,700 | 41,600 | 39,700 | 160,080 | 6,403,200,000 |
| 09/04/2010 | 39,700 | -0.50 ▼ | -1.24 | 39,000 | 40,200 | 39,000 | 32,110 | 1,274,767,000 |
| 08/04/2010 | 40,200 | -0.70 ▼ | -1.71 | 39,800 | 41,000 | 39,800 | 27,300 | 1,097,460,000 |
| 07/04/2010 | 40,900 | -0.10 ▼ | -0.24 | 41,000 | 41,000 | 39,700 | 43,220 | 1,767,698,000 |
| 06/04/2010 | 41,000 | 1.70 ▲ | 4.33 | 41,200 | 41,200 | 40,500 | 210,030 | 8,611,230,000 |
| 05/04/2010 | 39,300 | 1.80 ▲ | 4.80 | 37,500 | 39,300 | 37,500 | 127,910 | 5,026,863,000 |
| 02/04/2010 | 37,500 | 0.60 ▲ | 1.63 | 36,400 | 37,500 | 36,400 | 55,700 | 2,088,750,000 |
| 01/04/2010 | 36,900 | 0.50 ▲ | 1.37 | 36,400 | 37,000 | 36,100 | 9,300 | 343,170,000 |
| 31/03/2010 | 36,400 | -0.10 ▼ | -0.27 | 36,100 | 37,000 | 36,100 | 9,310 | 338,884,000 |
| 30/03/2010 | 36,500 | -0.80 ▼ | -2.14 | 37,100 | 37,300 | 36,500 | 17,510 | 639,115,000 |
| 29/03/2010 | 37,300 | -0.20 ▼ | -0.53 | 37,100 | 37,500 | 37,100 | 6,200 | 231,260,000 |
| 26/03/2010 | 37,500 | 0.20 ▲ | 0.54 | 37,900 | 37,900 | 37,100 | 8,400 | 315,000,000 |
| 25/03/2010 | 37,300 | -0.70 ▼ | -1.84 | 37,200 | 37,900 | 37,200 | 25,790 | 961,967,000 |
| 24/03/2010 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,800 | 18,830 | 715,540,000 |
| 23/03/2010 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,900 | 37,200 | 58,410 | 2,219,580,000 |
| 22/03/2010 | 38,000 | 0.00 ■■ | 0.00 | 37,500 | 38,000 | 37,500 | 25,070 | 952,660,000 |
| 19/03/2010 | 38,000 | -0.40 ▼ | -1.04 | 38,000 | 38,000 | 37,600 | 40,950 | 1,556,100,000 |
| 18/03/2010 | 38,400 | -0.10 ▼ | -0.26 | 38,000 | 38,500 | 37,800 | 55,140 | 2,117,376,000 |
| 17/03/2010 | 38,500 | 0.50 ▲ | 1.32 | 38,000 | 38,500 | 38,000 | 25,280 | 973,280,000 |
| 16/03/2010 | 38,000 | -1.10 ▼ | -2.81 | 38,500 | 38,600 | 38,000 | 31,660 | 1,203,080,000 |
| 15/03/2010 | 39,100 | 0.10 ▲ | 0.26 | 40,800 | 40,800 | 39,100 | 42,720 | 1,670,352,000 |
| 12/03/2010 | 39,000 | 0.60 ▲ | 1.56 | 38,400 | 39,000 | 38,100 | 77,160 | 3,009,240,000 |
| 11/03/2010 | 38,400 | 0.00 ■■ | 0.00 | 38,500 | 39,000 | 38,300 | 36,500 | 1,401,600,000 |
| 10/03/2010 | 38,400 | -0.50 ▼ | -1.29 | 38,000 | 39,000 | 38,000 | 18,580 | 713,472,000 |
| 09/03/2010 | 38,900 | 0.00 ■■ | 0.00 | 38,900 | 38,900 | 38,100 | 44,950 | 1,748,555,000 |
| 08/03/2010 | 38,900 | 0.30 ▲ | 0.78 | 38,600 | 39,500 | 38,600 | 10,480 | 407,672,000 |
| 05/03/2010 | 38,600 | 0.10 ▲ | 0.26 | 38,400 | 38,800 | 38,400 | 68,500 | 2,644,100,000 |
| 04/03/2010 | 38,500 | 0.50 ▲ | 1.32 | 38,100 | 38,700 | 38,100 | 49,990 | 1,924,615,000 |
| 03/03/2010 | 38,000 | 0.40 ▲ | 1.06 | 37,000 | 38,400 | 37,000 | 3,390 | 128,820,000 |
| 02/03/2010 | 37,600 | 0.00 ■■ | 0.00 | 37,500 | 37,600 | 37,400 | 17,820 | 670,032,000 |
| 01/03/2010 | 37,600 | 0.20 ▲ | 0.53 | 37,400 | 37,600 | 37,400 | 31,160 | 1,171,616,000 |
| 26/02/2010 | 37,400 | 0.40 ▲ | 1.08 | 36,600 | 37,400 | 36,600 | 39,700 | 1,484,780,000 |
| 25/02/2010 | 37,000 | 0.60 ▲ | 1.65 | 37,000 | 37,000 | 37,000 | 18,470 | 683,390,000 |
| 24/02/2010 | 36,400 | 0.30 ▲ | 0.83 | 36,100 | 36,400 | 36,100 | 56,720 | 2,064,608,000 |
| 23/02/2010 | 36,100 | -1.40 ▼ | -3.73 | 36,200 | 36,600 | 36,000 | 18,800 | 678,680,000 |
| 22/02/2010 | 37,500 | 1.00 ▲ | 2.74 | 37,500 | 37,600 | 36,200 | 18,230 | 683,625,000 |
| 12/02/2010 | 36,500 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,400 | 18,300 | 667,950,000 |
| 11/02/2010 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,600 | 36,200 | 20,300 | 740,950,000 |
| 10/02/2010 | 36,500 | 0.70 ▲ | 1.96 | 35,700 | 36,500 | 35,700 | 14,240 | 519,760,000 |
| 09/02/2010 | 35,800 | -0.50 ▼ | -1.38 | 36,300 | 36,500 | 35,800 | 37,300 | 1,335,340,000 |
| 08/02/2010 | 36,300 | -0.20 ▼ | -0.55 | 36,600 | 36,600 | 36,300 | 70,030 | 2,542,089,000 |
| 05/02/2010 | 36,500 | -0.40 ▼ | -1.08 | 36,600 | 36,700 | 36,400 | 53,400 | 1,949,100,000 |
| 04/02/2010 | 36,900 | 0.10 ▲ | 0.27 | 36,700 | 37,000 | 36,600 | 72,460 | 2,673,774,000 |
| 03/02/2010 | 36,800 | -0.20 ▼ | -0.54 | 37,100 | 37,100 | 36,800 | 39,610 | 1,457,648,000 |
| 02/02/2010 | 37,000 | -0.10 ▼ | -0.27 | 37,200 | 37,400 | 37,000 | 35,850 | 1,326,450,000 |
| 01/02/2010 | 37,100 | -0.10 ▼ | -0.27 | 37,100 | 37,500 | 37,100 | 21,240 | 788,004,000 |
| 29/01/2010 | 37,200 | 0.20 ▲ | 0.54 | 36,300 | 37,300 | 36,300 | 35,280 | 1,312,416,000 |
| 28/01/2010 | 37,000 | -0.30 ▼ | -0.80 | 36,600 | 37,600 | 36,600 | 20,980 | 776,260,000 |
| 27/01/2010 | 37,300 | 0.40 ▲ | 1.08 | 36,600 | 38,200 | 36,600 | 124,550 | 4,645,715,000 |
| 26/01/2010 | 36,900 | 1.60 ▲ | 4.53 | 37,000 | 37,000 | 36,000 | 36,560 | 1,349,064,000 |
| 25/01/2010 | 35,300 | 0.30 ▲ | 0.86 | 35,400 | 35,400 | 34,500 | 31,890 | 1,125,717,000 |
| 22/01/2010 | 35,000 | 0.00 ■■ | 0.00 | 33,700 | 35,000 | 33,700 | 53,090 | 1,858,150,000 |
| 21/01/2010 | 35,000 | -0.80 ▼ | -2.23 | 34,800 | 35,500 | 34,500 | 66,370 | 2,322,950,000 |
| 20/01/2010 | 35,800 | -0.20 ▼ | -0.56 | 35,200 | 36,000 | 35,200 | 49,820 | 1,783,556,000 |
| 19/01/2010 | 36,000 | 0.10 ▲ | 0.28 | 35,100 | 36,500 | 35,100 | 50,980 | 1,835,280,000 |
| 18/01/2010 | 35,900 | -0.60 ▼ | -1.64 | 35,300 | 35,900 | 34,700 | 62,110 | 2,229,749,000 |
| 15/01/2010 | 36,500 | 0.00 ■■ | 0.00 | 35,500 | 37,000 | 35,500 | 72,830 | 2,658,295,000 |
| 14/01/2010 | 36,500 | 0.80 ▲ | 2.24 | 36,700 | 36,700 | 35,600 | 27,910 | 1,018,715,000 |
| 13/01/2010 | 35,700 | 0.00 ■■ | 0.00 | 35,000 | 35,700 | 34,000 | 66,360 | 2,369,052,000 |
| 12/01/2010 | 35,700 | -0.10 ▼ | -0.28 | 36,000 | 36,100 | 35,100 | 79,910 | 2,852,787,000 |
| 11/01/2010 | 35,800 | 0.30 ▲ | 0.85 | 36,900 | 36,900 | 35,000 | 39,280 | 1,406,224,000 |
| 08/01/2010 | 35,500 | -1.80 ▼ | -4.83 | 37,900 | 38,000 | 35,500 | 108,290 | 3,844,295,000 |
| 07/01/2010 | 37,300 | 0.50 ▲ | 1.36 | 36,700 | 37,800 | 36,600 | 49,000 | 1,827,700,000 |
| 06/01/2010 | 36,800 | -0.10 ▼ | -0.27 | 36,600 | 37,000 | 36,400 | 74,520 | 2,742,336,000 |
| 05/01/2010 | 36,900 | 1.40 ▲ | 3.94 | 37,200 | 37,200 | 35,800 | 51,250 | 1,891,125,000 |
| 04/01/2010 | 35,500 | 1.60 ▲ | 4.72 | 35,000 | 35,500 | 34,300 | 78,210 | 2,776,455,000 |
| 31/12/2009 | 33,900 | 0.00 ■■ | 0.00 | 34,500 | 34,600 | 33,900 | 130,530 | 4,424,967,000 |
| 30/12/2009 | 33,900 | 0.90 ▲ | 2.73 | 33,000 | 34,200 | 33,000 | 62,400 | 2,115,360,000 |
| 29/12/2009 | 33,000 | -0.50 ▼ | -1.49 | 33,500 | 33,900 | 32,700 | 58,490 | 1,930,170,000 |
| 28/12/2009 | 33,500 | 0.50 ▲ | 1.52 | 33,500 | 33,900 | 33,000 | 95,680 | 3,205,280,000 |
| 25/12/2009 | 33,000 | 1.50 ▲ | 4.76 | 32,000 | 33,000 | 32,000 | 188,800 | 6,230,400,000 |
| 24/12/2009 | 31,500 | 0.70 ▲ | 2.27 | 30,800 | 31,500 | 29,800 | 64,270 | 2,024,505,000 |
| 23/12/2009 | 30,800 | -0.10 ▼ | -0.32 | 30,000 | 30,900 | 29,800 | 63,880 | 1,967,504,000 |
| 22/12/2009 | 30,900 | 1.30 ▲ | 4.39 | 30,800 | 31,000 | 30,300 | 159,370 | 4,924,533,000 |
| 21/12/2009 | 29,600 | 1.40 ▲ | 4.96 | 29,600 | 29,600 | 29,600 | 17,850 | 528,360,000 |
| 18/12/2009 | 28,200 | 1.30 ▲ | 4.83 | 27,000 | 28,200 | 27,000 | 62,430 | 1,760,526,000 |
| 17/12/2009 | 26,900 | -1.20 ▼ | -4.27 | 28,100 | 28,100 | 26,900 | 89,510 | 2,407,819,000 |
| 16/12/2009 | 28,100 | -1.40 ▼ | -4.75 | 28,700 | 30,200 | 28,100 | 56,960 | 1,600,576,000 |
| 15/12/2009 | 29,500 | -0.90 ▼ | -2.96 | 30,600 | 30,600 | 29,500 | 16,890 | 498,255,000 |
| 14/12/2009 | 30,400 | 1.40 ▲ | 4.83 | 28,900 | 30,400 | 28,900 | 85,560 | 2,601,024,000 |
| 11/12/2009 | 29,000 | -1.20 ▼ | -3.97 | 30,400 | 30,800 | 28,700 | 99,070 | 2,873,030,000 |
| 10/12/2009 | 30,200 | 0.10 ▲ | 0.33 | 30,900 | 30,900 | 29,900 | 117,030 | 3,534,306,000 |
| 09/12/2009 | 30,100 | -0.90 ▼ | -2.90 | 30,000 | 30,500 | 30,000 | 161,420 | 4,858,742,000 |
| 08/12/2009 | 31,000 | -1.00 ▼ | -3.12 | 32,100 | 32,400 | 30,700 | 66,660 | 2,066,460,000 |
| 07/12/2009 | 32,000 | 0.00 ■■ | 0.00 | 31,900 | 32,200 | 31,300 | 31,910 | 1,021,120,000 |
| 04/12/2009 | 32,000 | 0.90 ▲ | 2.89 | 31,300 | 32,300 | 30,900 | 28,620 | 915,840,000 |
| 03/12/2009 | 31,100 | -1.00 ▼ | -3.12 | 31,000 | 32,000 | 30,900 | 67,260 | 2,091,786,000 |
| 02/12/2009 | 32,100 | -1.60 ▼ | -4.75 | 33,000 | 33,300 | 32,100 | 104,220 | 3,345,462,000 |
| 01/12/2009 | 33,700 | 0.10 ▲ | 0.30 | 33,500 | 34,700 | 33,500 | 62,790 | 2,116,023,000 |
| 30/11/2009 | 33,600 | 0.20 ▲ | 0.60 | 33,400 | 34,400 | 32,500 | 60,740 | 2,040,864,000 |
| 27/11/2009 | 33,400 | 1.50 ▲ | 4.70 | 30,400 | 33,400 | 30,400 | 245,520 | 8,200,368,000 |
| 26/11/2009 | 31,900 | -1.60 ▼ | -4.78 | 31,900 | 33,000 | 31,900 | 100,300 | 3,199,570,000 |
| 25/11/2009 | 33,500 | -1.70 ▼ | -4.83 | 35,000 | 35,000 | 33,500 | 191,010 | 6,398,835,000 |
| 24/11/2009 | 35,200 | -0.90 ▼ | -2.49 | 36,800 | 36,800 | 35,100 | 152,880 | 5,381,376,000 |
| 23/11/2009 | 36,100 | -1.90 ▼ | -5.00 | 37,500 | 37,600 | 36,100 | 134,410 | 4,852,201,000 |
| 20/11/2009 | 38,000 | -1.10 ▼ | -2.81 | 38,800 | 39,500 | 38,000 | 101,540 | 3,858,520,000 |
| 19/11/2009 | 39,100 | 0.30 ▲ | 0.77 | 40,000 | 40,100 | 39,000 | 153,510 | 6,002,241,000 |
| 18/11/2009 | 38,800 | 0.30 ▲ | 0.78 | 38,600 | 38,800 | 38,000 | 152,630 | 5,922,044,000 |
| 17/11/2009 | 38,500 | 0.40 ▲ | 1.05 | 38,500 | 39,400 | 38,500 | 275,930 | 10,623,305,000 |
| 16/11/2009 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 39,900 | 37,600 | 148,910 | 5,673,471,000 |
| 13/11/2009 | 38,000 | -0.50 ▼ | -1.30 | 37,200 | 39,000 | 37,200 | 180,920 | 6,874,960,000 |
| 12/11/2009 | 38,500 | 1.00 ▲ | 2.67 | 37,500 | 39,300 | 37,500 | 133,820 | 5,152,070,000 |
| 11/11/2009 | 37,500 | 1.00 ▲ | 2.74 | 36,700 | 37,500 | 36,500 | 119,530 | 4,482,375,000 |
| 10/11/2009 | 36,500 | 1.50 ▲ | 4.29 | 35,000 | 36,500 | 34,000 | 252,330 | 9,210,045,000 |
| 09/11/2009 | 35,000 | -1.60 ▼ | -4.37 | 35,500 | 36,600 | 34,900 | 116,560 | 4,079,600,000 |
| 06/11/2009 | 36,600 | 0.10 ▲ | 0.27 | 38,300 | 38,300 | 36,600 | 254,810 | 9,326,046,000 |
| 05/11/2009 | 36,500 | 1.70 ▲ | 4.89 | 35,800 | 36,500 | 35,000 | 261,880 | 9,558,620,000 |
| 04/11/2009 | 34,800 | -1.10 ▼ | -3.06 | 34,600 | 36,500 | 34,300 | 215,200 | 7,488,960,000 |
| 03/11/2009 | 35,900 | -1.80 ▼ | -4.77 | 36,700 | 36,900 | 35,900 | 176,500 | 6,336,350,000 |
| 02/11/2009 | 37,700 | -1.90 ▼ | -4.80 | 37,700 | 37,700 | 37,700 | 114,780 | 4,327,206,000 |
| 30/10/2009 | 39,600 | 0.50 ▲ | 1.28 | 40,500 | 40,500 | 38,900 | 245,430 | 9,719,028,000 |
| 29/10/2009 | 39,100 | -2.00 ▼ | -4.87 | 39,100 | 39,300 | 39,100 | 257,030 | 10,049,873,000 |
| 28/10/2009 | 41,100 | -0.40 ▼ | -0.96 | 42,900 | 42,900 | 41,100 | 176,060 | 7,236,066,000 |
| 27/10/2009 | 41,500 | -0.90 ▼ | -2.12 | 42,200 | 42,400 | 40,300 | 443,700 | 18,413,550,000 |
| 26/10/2009 | 42,400 | 1.20 ▲ | 2.91 | 43,200 | 43,200 | 42,000 | 657,810 | 27,891,144,000 |
| 23/10/2009 | 41,200 | -2.10 ▼ | -4.85 | 43,500 | 44,900 | 41,200 | 613,560 | 25,278,672,000 |
| 22/10/2009 | 43,300 | -0.20 ▼ | -0.46 | 43,800 | 43,800 | 43,000 | 362,230 | 15,684,559,000 |
| 21/10/2009 | 43,500 | -1.90 ▼ | -4.19 | 44,500 | 45,200 | 43,400 | 464,610 | 20,210,535,000 |
| 20/10/2009 | 45,400 | 0.90 ▲ | 2.02 | 46,300 | 46,300 | 44,200 | 405,640 | 18,416,056,000 |
| 19/10/2009 | 44,500 | 2.10 ▲ | 4.95 | 42,400 | 44,500 | 42,400 | 845,100 | 37,606,950,000 |
| 16/10/2009 | 42,400 | -2.10 ▼ | -4.72 | 42,400 | 45,700 | 42,400 | 1,307,570 | 55,440,968,000 |
| 15/10/2009 | 44,500 | 2.10 ▲ | 4.95 | 44,500 | 44,500 | 44,500 | 103,960 | 4,626,220,000 |
| 14/10/2009 | 42,400 | 2.00 ▲ | 4.95 | 42,400 | 42,400 | 42,400 | 262,450 | 11,127,880,000 |
| 13/10/2009 | 40,400 | 1.90 ▲ | 4.94 | 40,400 | 40,400 | 40,400 | 469,370 | 18,962,548,000 |
| 12/10/2009 | 38,500 | 1.80 ▲ | 4.90 | 38,500 | 38,500 | 38,500 | 115,290 | 4,438,665,000 |
| 09/10/2009 | 36,700 | 1.70 ▲ | 4.86 | 35,800 | 36,700 | 35,600 | 375,740 | 13,789,658,000 |
| 08/10/2009 | 35,000 | -0.70 ▼ | -1.96 | 35,700 | 35,700 | 34,900 | 190,720 | 6,675,200,000 |
| 07/10/2009 | 35,700 | 1.70 ▲ | 5.00 | 35,000 | 35,700 | 35,000 | 251,400 | 8,974,980,000 |
| 06/10/2009 | 34,000 | 0.50 ▲ | 1.49 | 34,700 | 34,700 | 33,800 | 101,010 | 3,434,340,000 |
| 05/10/2009 | 33,500 | 0.00 ■■ | 0.00 | 34,400 | 34,400 | 32,500 | 189,010 | 6,331,835,000 |
| 02/10/2009 | 33,500 | -1.70 ▼ | -4.83 | 33,600 | 34,500 | 33,500 | 283,040 | 9,481,840,000 |
| 01/10/2009 | 35,200 | -0.90 ▼ | -2.49 | 35,300 | 36,400 | 35,200 | 206,170 | 7,257,184,000 |
| 30/09/2009 | 36,100 | -0.90 ▼ | -2.43 | 37,000 | 37,300 | 36,100 | 200,690 | 7,244,909,000 |
| 29/09/2009 | 37,000 | -0.20 ▼ | -0.54 | 37,000 | 37,700 | 36,700 | 234,490 | 8,676,130,000 |
| 28/09/2009 | 37,200 | -1.30 ▼ | -3.38 | 38,100 | 38,400 | 37,200 | 294,100 | 10,940,520,000 |
| 25/09/2009 | 38,500 | 1.00 ▲ | 2.67 | 37,200 | 38,500 | 37,100 | 260,660 | 10,035,410,000 |
| 24/09/2009 | 37,500 | -1.20 ▼ | -3.10 | 37,700 | 39,100 | 37,000 | 458,940 | 17,210,250,000 |
| 23/09/2009 | 38,700 | -2.00 ▼ | -4.91 | 42,500 | 42,500 | 38,700 | 433,050 | 16,759,035,000 |
| 22/09/2009 | 40,700 | 1.90 ▲ | 4.90 | 38,800 | 40,700 | 38,500 | 682,870 | 27,792,809,000 |
| 21/09/2009 | 38,800 | 1.80 ▲ | 4.86 | 38,500 | 38,800 | 37,900 | 579,210 | 22,473,348,000 |
| 18/09/2009 | 37,000 | 1.30 ▲ | 3.64 | 35,100 | 37,400 | 35,100 | 446,290 | 16,512,730,000 |
| 17/09/2009 | 35,700 | 0.10 ▲ | 0.28 | 35,600 | 35,900 | 34,800 | 462,110 | 16,497,327,000 |
| 16/09/2009 | 35,600 | -1.30 ▼ | -3.52 | 36,000 | 36,900 | 35,400 | 457,380 | 16,282,728,000 |
| 15/09/2009 | 36,900 | -0.20 ▼ | -0.54 | 37,500 | 37,500 | 36,200 | 321,500 | 11,863,350,000 |
| 14/09/2009 | 37,100 | 1.70 ▲ | 4.80 | 36,500 | 37,100 | 36,300 | 789,760 | 29,300,096,000 |
| 11/09/2009 | 35,400 | 1.60 ▲ | 4.73 | 34,400 | 35,400 | 33,700 | 1,032,170 | 36,538,818,000 |
| 10/09/2009 | 33,800 | -0.50 ▼ | -1.46 | 33,800 | 34,300 | 33,000 | 102,240 | 3,455,712,000 |
| 09/09/2009 | 34,300 | 0.40 ▲ | 1.18 | 34,500 | 34,900 | 33,600 | 282,120 | 9,676,716,000 |
| 08/09/2009 | 33,900 | 1.50 ▲ | 4.63 | 32,400 | 34,000 | 32,400 | 303,720 | 10,296,108,000 |
| 07/09/2009 | 32,400 | 0.20 ▲ | 0.62 | 32,200 | 33,700 | 31,700 | 255,450 | 8,276,580,000 |
| 04/09/2009 | 32,200 | -1.60 ▼ | -4.73 | 33,800 | 34,400 | 32,200 | 321,170 | 10,341,674,000 |
| 03/09/2009 | 33,800 | -1.60 ▼ | -4.52 | 34,000 | 35,000 | 33,700 | 359,300 | 12,144,340,000 |
| 02/09/2009 | 35,400 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
| 01/09/2009 | 35,400 | 1.10 ▲ | 3.21 | 33,000 | 35,700 | 33,000 | 276,630 | 9,792,702,000 |
| 31/08/2009 | 34,300 | 1.60 ▲ | 4.89 | 34,000 | 34,300 | 32,900 | 492,280 | 16,885,204,000 |
| 28/08/2009 | 32,700 | 1.50 ▲ | 4.81 | 32,700 | 32,700 | 32,500 | 424,230 | 13,872,321,000 |
| 27/08/2009 | 31,200 | 0.30 ▲ | 0.97 | 30,800 | 31,200 | 30,500 | 185,480 | 5,786,976,000 |
| 26/08/2009 | 30,900 | 0.00 ■■ | 0.00 | 31,000 | 31,500 | 30,900 | 130,120 | 4,020,708,000 |
| 25/08/2009 | 30,900 | -0.20 ▼ | -0.64 | 30,500 | 31,100 | 30,400 | 125,040 | 3,863,736,000 |
| 24/08/2009 | 31,100 | -0.90 ▼ | -2.81 | 30,900 | 32,000 | 30,900 | 243,230 | 7,564,453,000 |
| 21/08/2009 | 32,000 | 0.20 ▲ | 0.63 | 33,200 | 33,300 | 32,000 | 268,740 | 8,599,680,000 |
| 20/08/2009 | 31,800 | 1.00 ▲ | 3.25 | 31,700 | 31,800 | 31,000 | 185,850 | 5,910,030,000 |
| 19/08/2009 | 30,800 | 1.40 ▲ | 4.76 | 29,900 | 30,800 | 29,500 | 264,390 | 8,143,212,000 |
| 18/08/2009 | 29,400 | -0.20 ▼ | -0.68 | 28,600 | 30,000 | 28,600 | 126,790 | 3,727,626,000 |
| 17/08/2009 | 29,600 | -1.20 ▼ | -3.90 | 30,000 | 30,400 | 29,600 | 109,040 | 3,227,584,000 |
| 14/08/2009 | 30,800 | -0.90 ▼ | -2.84 | 30,500 | 31,000 | 30,500 | 216,460 | 6,666,968,000 |
| 13/08/2009 | 31,700 | -0.30 ▼ | -0.94 | 33,000 | 33,000 | 31,700 | 226,610 | 7,183,537,000 |
| 12/08/2009 | 32,000 | 1.10 ▲ | 3.56 | 31,000 | 32,000 | 31,000 | 245,590 | 7,858,880,000 |
| 11/08/2009 | 30,900 | 1.10 ▲ | 3.69 | 29,800 | 30,900 | 29,400 | 324,530 | 10,027,977,000 |
| 10/08/2009 | 29,800 | 1.40 ▲ | 4.93 | 29,100 | 29,800 | 28,500 | 318,900 | 9,503,220,000 |
| 07/08/2009 | 28,400 | -0.10 ▼ | -0.35 | 28,000 | 28,900 | 28,000 | 156,480 | 4,444,032,000 |
| 06/08/2009 | 28,500 | 0.20 ▲ | 0.71 | 29,200 | 29,700 | 28,500 | 533,230 | 15,197,055,000 |
| 05/08/2009 | 28,300 | 1.30 ▲ | 4.81 | 26,800 | 28,300 | 26,800 | 192,810 | 5,456,523,000 |
| 04/08/2009 | 27,000 | 0.10 ▲ | 0.37 | 27,000 | 27,000 | 26,800 | 157,770 | 4,259,790,000 |
| 03/08/2009 | 26,900 | -0.30 ▼ | -1.10 | 27,000 | 27,100 | 26,900 | 116,760 | 3,140,844,000 |
| 31/07/2009 | 27,200 | 0.20 ▲ | 0.74 | 27,000 | 27,300 | 27,000 | 138,750 | 3,774,000,000 |
| 30/07/2009 | 27,000 | 0.00 ■■ | 0.00 | 27,100 | 27,200 | 26,600 | 80,190 | 2,165,130,000 |
| 29/07/2009 | 27,000 | 0.10 ▲ | 0.37 | 27,000 | 27,400 | 26,900 | 116,600 | 3,148,200,000 |
| 28/07/2009 | 26,900 | -0.60 ▼ | -2.18 | 26,600 | 27,500 | 26,500 | 270,390 | 7,273,491,000 |
| 27/07/2009 | 27,500 | -1.00 ▼ | -3.51 | 27,100 | 28,400 | 27,100 | 676,200 | 18,595,500,000 |
| 24/07/2009 | 28,500 | 1.30 ▲ | 4.78 | 28,500 | 28,500 | 28,500 | 55,740 | 1,588,590,000 |
| 23/07/2009 | 27,200 | 0.60 ▲ | 2.26 | 26,100 | 27,200 | 26,100 | 167,740 | 4,562,528,000 |
| 22/07/2009 | 26,600 | -0.30 ▼ | -1.12 | 27,500 | 27,500 | 26,600 | 66,250 | 1,762,250,000 |
| 21/07/2009 | 26,900 | -0.30 ▼ | -1.10 | 26,600 | 27,500 | 26,600 | 65,090 | 1,750,921,000 |
| 20/07/2009 | 27,200 | -1.40 ▼ | -4.90 | 28,000 | 28,000 | 27,200 | 64,190 | 1,745,968,000 |
| 17/07/2009 | 28,600 | -0.10 ▼ | -0.35 | 29,300 | 29,500 | 28,500 | 131,610 | 3,764,046,000 |
| 16/07/2009 | 28,700 | 0.80 ▲ | 2.87 | 29,200 | 29,200 | 28,500 | 173,320 | 4,974,284,000 |
| 15/07/2009 | 27,900 | 1.00 ▲ | 3.72 | 26,900 | 27,900 | 26,900 | 152,670 | 4,259,493,000 |
| 14/07/2009 | 26,900 | 1.00 ▲ | 3.86 | 26,100 | 27,000 | 25,800 | 166,460 | 4,477,774,000 |
| 13/07/2009 | 25,900 | -1.00 ▼ | -3.72 | 26,600 | 26,600 | 25,900 | 79,610 | 2,061,899,000 |
| 10/07/2009 | 26,900 | -0.90 ▼ | -3.24 | 27,800 | 27,800 | 26,600 | 86,680 | 2,331,692,000 |
| 09/07/2009 | 27,800 | -1.20 ▼ | -4.14 | 28,900 | 28,900 | 27,800 | 151,300 | 4,206,140,000 |
| 08/07/2009 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,400 | 28,100 | 164,080 | 4,758,320,000 |
| 07/07/2009 | 29,500 | 1.40 ▲ | 4.98 | 28,800 | 29,500 | 28,500 | 272,100 | 8,026,950,000 |
| 06/07/2009 | 28,100 | 1.30 ▲ | 4.85 | 28,100 | 28,100 | 27,800 | 61,910 | 1,739,671,000 |
| 03/07/2009 | 26,800 | 0.00 ■■ | 0.00 | 25,600 | 26,800 | 25,600 | 134,450 | 3,603,260,000 |
| 02/07/2009 | 26,800 | 0.00 ■■ | 0.00 | 26,500 | 28,100 | 25,500 | 228,400 | 6,121,120,000 |
| 01/07/2009 | 26,800 | -1.40 ▼ | -4.96 | 26,800 | 26,800 | 26,800 | 54,840 | 1,469,712,000 |
| 30/06/2009 | 28,200 | -1.40 ▼ | -4.73 | 30,300 | 30,300 | 28,200 | 135,100 | 3,809,820,000 |
| 29/06/2009 | 29,600 | -1.30 ▼ | -4.21 | 29,600 | 30,900 | 29,600 | 193,150 | 5,717,240,000 |
| 26/06/2009 | 30,900 | -1.30 ▼ | -4.04 | 30,700 | 32,100 | 30,600 | 283,490 | 8,759,841,000 |
| 25/06/2009 | 32,200 | -1.60 ▼ | -4.73 | 32,500 | 33,700 | 32,200 | 242,260 | 7,800,772,000 |
| 24/06/2009 | 33,800 | 1.60 ▲ | 4.97 | 32,000 | 33,800 | 32,000 | 468,130 | 15,822,794,000 |
| 23/06/2009 | 32,200 | -1.60 ▼ | -4.73 | 32,200 | 32,200 | 32,200 | 69,940 | 2,252,068,000 |
| 22/06/2009 | 33,800 | -1.70 ▼ | -4.79 | 33,900 | 34,500 | 33,800 | 252,610 | 8,538,218,000 |
| 19/06/2009 | 35,500 | 1.60 ▲ | 4.72 | 35,500 | 35,500 | 34,500 | 690,840 | 24,524,820,000 |
| 18/06/2009 | 33,900 | 0.90 ▲ | 2.73 | 34,600 | 34,600 | 32,800 | 347,400 | 11,776,860,000 |
| 17/06/2009 | 33,000 | -1.10 ▼ | -3.23 | 32,400 | 33,000 | 32,400 | 465,930 | 15,375,690,000 |
| 16/06/2009 | 34,100 | -1.70 ▼ | -4.75 | 34,100 | 34,100 | 34,100 | 55,080 | 1,878,228,000 |
| 15/06/2009 | 35,800 | -1.80 ▼ | -4.79 | 36,300 | 38,600 | 35,800 | 690,050 | 24,703,790,000 |
| 12/06/2009 | 37,600 | 1.70 ▲ | 4.74 | 37,600 | 37,600 | 37,000 | 568,320 | 21,368,832,000 |
| 11/06/2009 | 35,900 | 1.70 ▲ | 4.97 | 35,900 | 35,900 | 35,800 | 140,740 | 5,052,566,000 |
| 10/06/2009 | 34,200 | 1.60 ▲ | 4.91 | 34,200 | 34,200 | 32,600 | 892,060 | 30,508,452,000 |
| 09/06/2009 | 32,600 | 1.50 ▲ | 4.82 | 32,600 | 32,600 | 32,000 | 661,960 | 21,579,896,000 |
| 08/06/2009 | 31,100 | 1.40 ▲ | 4.71 | 31,100 | 31,100 | 31,100 | 21,960 | 682,956,000 |
| 05/06/2009 | 29,700 | 1.40 ▲ | 4.95 | 29,700 | 29,700 | 29,700 | 41,760 | 1,240,272,000 |
| 04/06/2009 | 28,300 | 1.30 ▲ | 4.81 | 28,200 | 28,300 | 28,000 | 282,300 | 7,989,090,000 |
| 03/06/2009 | 27,000 | -0.80 ▼ | -2.88 | 27,800 | 27,800 | 26,700 | 163,720 | 4,420,440,000 |
| 02/06/2009 | 27,800 | 0.90 ▲ | 3.35 | 28,200 | 28,200 | 27,500 | 243,050 | 6,756,790,000 |
| 01/06/2009 | 26,900 | 1.20 ▲ | 4.67 | 25,700 | 26,900 | 25,700 | 255,190 | 6,864,611,000 |
| 29/05/2009 | 25,700 | 0.40 ▲ | 1.58 | 25,300 | 26,400 | 24,100 | 299,030 | 7,685,071,000 |
| 28/05/2009 | 25,300 | -1.30 ▼ | -4.89 | 25,300 | 26,500 | 25,300 | 292,740 | 7,406,322,000 |
| 27/05/2009 | 26,600 | -1.40 ▼ | -5.00 | 28,000 | 28,000 | 26,600 | 423,280 | 11,259,248,000 |
| 26/05/2009 | 28,000 | -0.50 ▼ | -1.75 | 28,100 | 29,000 | 27,600 | 346,930 | 9,714,040,000 |
| 25/05/2009 | 28,500 | 1.30 ▲ | 4.78 | 28,500 | 28,500 | 28,000 | 163,170 | 4,650,345,000 |
| 22/05/2009 | 27,200 | -1.30 ▼ | -4.56 | 27,200 | 27,800 | 27,100 | 415,280 | 11,295,616,000 |
| 21/05/2009 | 28,500 | 0.40 ▲ | 1.42 | 28,100 | 29,500 | 27,100 | 799,850 | 22,795,725,000 |
| 20/05/2009 | 28,100 | 1.30 ▲ | 4.85 | 28,100 | 28,100 | 26,800 | 985,110 | 27,681,591,000 |
| 19/05/2009 | 26,800 | 1.20 ▲ | 4.69 | 26,800 | 26,800 | 26,800 | 35,870 | 961,316,000 |
| 18/05/2009 | 25,600 | 1.20 ▲ | 4.92 | 25,600 | 25,600 | 25,600 | 232,220 | 5,944,832,000 |
| 15/05/2009 | 24,400 | 1.10 ▲ | 4.72 | 24,400 | 24,400 | 24,400 | 42,190 | 1,029,436,000 |
| 14/05/2009 | 23,300 | 1.10 ▲ | 4.95 | 22,800 | 23,300 | 22,000 | 792,220 | 18,458,726,000 |
| 13/05/2009 | 22,200 | 1.00 ▲ | 4.72 | 22,200 | 22,200 | 21,200 | 672,840 | 14,937,048,000 |
| 12/05/2009 | 21,200 | 1.00 ▲ | 4.95 | 20,200 | 21,200 | 20,200 | 460,230 | 9,756,876,000 |
| 11/05/2009 | 20,200 | 0.90 ▲ | 4.66 | 19,300 | 20,200 | 19,200 | 335,340 | 6,773,868,000 |
| 08/05/2009 | 19,300 | 0.00 ■■ | 0.00 | 19,000 | 19,800 | 18,700 | 251,390 | 4,851,827,000 |
| 07/05/2009 | 19,300 | 0.90 ▲ | 4.89 | 19,300 | 19,300 | 18,500 | 474,860 | 9,164,798,000 |
| 06/05/2009 | 18,400 | -0.90 ▼ | -4.66 | 19,500 | 20,000 | 18,400 | 574,930 | 10,578,712,000 |
| 05/05/2009 | 19,300 | 0.90 ▲ | 4.89 | 19,300 | 19,300 | 19,300 | 73,360 | 1,415,848,000 |
| 04/05/2009 | 18,400 | 0.80 ▲ | 4.55 | 18,400 | 18,400 | 18,400 | 34,830 | 640,872,000 |
| 29/04/2009 | 17,600 | 0.80 ▲ | 4.76 | 16,800 | 17,600 | 16,800 | 261,090 | 4,595,184,000 |
| 28/04/2009 | 16,800 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,500 | 111,650 | 1,875,720,000 |
| 27/04/2009 | 16,800 | -0.70 ▼ | -4.00 | 17,500 | 17,800 | 16,700 | 142,890 | 2,400,552,000 |
| 24/04/2009 | 17,500 | -0.10 ▼ | -0.57 | 18,000 | 18,000 | 16,800 | 179,720 | 3,145,100,000 |
| 23/04/2009 | 17,600 | 0.80 ▲ | 4.76 | 17,600 | 17,600 | 17,400 | 432,840 | 7,617,984,000 |
| 22/04/2009 | 16,800 | 0.80 ▲ | 5.00 | 16,800 | 16,800 | 16,000 | 214,340 | 3,600,912,000 |
| 21/04/2009 | 16,000 | -0.80 ▼ | -4.76 | 16,000 | 16,000 | 16,000 | 106,920 | 1,710,720,000 |
| 20/04/2009 | 16,800 | -0.80 ▼ | -4.55 | 16,800 | 16,800 | 16,800 | 80,320 | 1,349,376,000 |
| 17/04/2009 | 17,600 | -0.80 ▼ | -4.35 | 18,200 | 18,200 | 17,500 | 209,840 | 3,693,184,000 |
| 16/04/2009 | 18,400 | -0.20 ▼ | -1.08 | 18,900 | 18,900 | 18,000 | 217,780 | 4,007,152,000 |
| 15/04/2009 | 18,600 | -0.80 ▼ | -4.12 | 18,800 | 20,000 | 18,500 | 192,900 | 3,587,940,000 |
| 14/04/2009 | 19,400 | 0.90 ▲ | 4.86 | 19,400 | 19,400 | 18,600 | 393,440 | 7,632,736,000 |
| 13/04/2009 | 18,500 | 0.80 ▲ | 4.52 | 18,500 | 18,500 | 18,400 | 645,970 | 11,950,445,000 |
| 10/04/2009 | 17,700 | 0.80 ▲ | 4.73 | 17,500 | 17,700 | 17,500 | 279,170 | 4,941,309,000 |
| 09/04/2009 | 16,900 | -0.20 ▼ | -1.17 | 17,200 | 17,200 | 16,800 | 93,800 | 1,585,220,000 |
| 08/04/2009 | 17,100 | -0.80 ▼ | -4.47 | 17,300 | 17,900 | 17,100 | 104,800 | 1,792,080,000 |
| 07/04/2009 | 17,900 | 0.60 ▲ | 3.47 | 17,500 | 17,900 | 17,000 | 131,680 | 2,357,072,000 |
| 03/04/2009 | 17,300 | 0.80 ▲ | 4.85 | 17,300 | 17,300 | 17,000 | 235,570 | 4,075,361,000 |
| 02/04/2009 | 16,500 | 0.10 ▲ | 0.61 | 16,500 | 16,600 | 16,300 | 121,550 | 2,005,575,000 |
| 01/04/2009 | 16,400 | 0.40 ▲ | 2.50 | 16,500 | 16,500 | 16,100 | 54,380 | 891,832,000 |
| 31/03/2009 | 16,000 | -0.40 ▼ | -2.44 | 16,000 | 16,400 | 15,700 | 46,040 | 736,640,000 |
| 30/03/2009 | 16,400 | -0.30 ▼ | -1.80 | 16,000 | 16,700 | 16,000 | 43,530 | 713,892,000 |
| 27/03/2009 | 16,700 | -0.10 ▼ | -0.60 | 17,100 | 17,100 | 16,700 | 60,280 | 1,006,676,000 |
| 26/03/2009 | 16,800 | 0.10 ▲ | 0.60 | 17,000 | 17,300 | 16,700 | 91,650 | 1,539,720,000 |
| 25/03/2009 | 16,700 | 0.10 ▲ | 0.60 | 16,000 | 16,900 | 15,800 | 92,280 | 1,541,076,000 |
| 24/03/2009 | 16,600 | 0.10 ▲ | 0.61 | 17,100 | 17,200 | 16,500 | 147,030 | 2,440,698,000 |
| 23/03/2009 | 16,500 | -0.80 ▼ | -4.62 | 16,900 | 16,900 | 16,500 | 73,710 | 1,216,215,000 |
| 20/03/2009 | 17,300 | -0.90 ▼ | -4.95 | 17,400 | 18,400 | 17,300 | 200,730 | 3,472,629,000 |
| 19/03/2009 | 18,200 | -0.10 ▼ | -0.55 | 17,500 | 18,700 | 17,400 | 270,750 | 4,927,650,000 |
| 18/03/2009 | 18,300 | 0.60 ▲ | 3.39 | 18,000 | 18,300 | 17,300 | 385,690 | 7,058,127,000 |
| 17/03/2009 | 17,700 | 0.80 ▲ | 4.73 | 17,300 | 17,700 | 17,100 | 234,080 | 4,143,216,000 |
| 16/03/2009 | 16,900 | 0.80 ▲ | 4.97 | 16,400 | 16,900 | 15,900 | 224,740 | 3,798,106,000 |
| 13/03/2009 | 16,100 | 0.70 ▲ | 4.55 | 16,100 | 16,100 | 16,100 | 48,710 | 784,231,000 |
| 12/03/2009 | 15,400 | 0.70 ▲ | 4.76 | 15,400 | 15,400 | 15,300 | 417,060 | 6,422,724,000 |
| 11/03/2009 | 14,700 | 0.20 ▲ | 1.38 | 14,900 | 14,900 | 14,500 | 56,290 | 827,463,000 |
| 10/03/2009 | 14,500 | 0.50 ▲ | 3.57 | 13,900 | 14,600 | 13,900 | 23,640 | 342,780,000 |
| 09/03/2009 | 14,000 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 14,000 | 11,750 | 164,500,000 |
| 06/03/2009 | 14,000 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,700 | 24,200 | 338,800,000 |
| 05/03/2009 | 14,100 | 0.20 ▲ | 1.44 | 14,200 | 14,200 | 13,900 | 8,600 | 121,260,000 |
| 04/03/2009 | 13,900 | -0.40 ▼ | -2.80 | 13,800 | 14,000 | 13,800 | 22,570 | 313,723,000 |
| 03/03/2009 | 14,300 | 0.00 ■■ | 0.00 | 13,600 | 14,400 | 13,600 | 31,700 | 453,310,000 |
| 02/03/2009 | 14,300 | 0.50 ▲ | 3.62 | 14,100 | 14,400 | 13,700 | 9,190 | 131,417,000 |
| 27/02/2009 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 13,800 | 13,800 | 7,690 | 106,122,000 |
| 26/02/2009 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 13,800 | 13,400 | 5,740 | 79,212,000 |
| 25/02/2009 | 13,700 | 0.60 ▲ | 4.58 | 13,200 | 13,700 | 13,000 | 36,280 | 497,036,000 |
| 24/02/2009 | 13,100 | -0.60 ▼ | -4.38 | 13,200 | 13,400 | 13,100 | 45,980 | 602,338,000 |
| 23/02/2009 | 13,700 | -0.70 ▼ | -4.86 | 13,700 | 13,800 | 13,700 | 49,020 | 671,574,000 |
| 20/02/2009 | 14,400 | -0.20 ▼ | -1.37 | 14,500 | 14,500 | 14,400 | 6,270 | 90,288,000 |
| 19/02/2009 | 14,600 | -0.20 ▼ | -1.35 | 15,000 | 15,000 | 14,600 | 13,000 | 189,800,000 |
| 18/02/2009 | 14,800 | -0.20 ▼ | -1.33 | 14,500 | 14,900 | 14,400 | 10,230 | 151,404,000 |
| 17/02/2009 | 15,000 | -0.10 ▼ | -0.66 | 15,200 | 15,200 | 14,500 | 7,270 | 109,050,000 |
| 16/02/2009 | 15,100 | 0.10 ▲ | 0.67 | 15,400 | 15,400 | 15,000 | 8,100 | 122,310,000 |
| 13/02/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 6,160 | 92,400,000 |
| 12/02/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 15,000 | 3,320 | 49,800,000 |
| 11/02/2009 | 15,000 | 0.20 ▲ | 1.35 | 14,300 | 15,000 | 14,300 | 4,440 | 66,600,000 |
| 10/02/2009 | 14,800 | -0.30 ▼ | -1.99 | 15,200 | 15,200 | 14,700 | 10,690 | 158,212,000 |
| 09/02/2009 | 15,100 | 0.50 ▲ | 3.42 | 15,000 | 15,300 | 14,900 | 29,020 | 438,202,000 |
| 06/02/2009 | 14,600 | 0.10 ▲ | 0.69 | 14,400 | 14,900 | 14,300 | 15,680 | 228,928,000 |
| 05/02/2009 | 14,500 | -0.70 ▼ | -4.61 | 15,200 | 15,200 | 14,500 | 23,080 | 334,660,000 |
| 04/02/2009 | 15,200 | 0.10 ▲ | 0.66 | 14,700 | 15,400 | 14,700 | 9,550 | 145,160,000 |
| 03/02/2009 | 15,100 | -0.70 ▼ | -4.43 | 15,300 | 15,400 | 15,100 | 12,710 | 191,921,000 |
| 02/02/2009 | 15,800 | -0.10 ▼ | -0.63 | 15,900 | 15,900 | 15,500 | 3,600 | 56,880,000 |
| 23/01/2009 | 15,900 | -0.10 ▼ | -0.62 | 16,000 | 16,000 | 15,600 | 28,260 | 449,334,000 |
| 22/01/2009 | 16,000 | 0.10 ▲ | 0.63 | 15,800 | 16,100 | 15,500 | 8,000 | 128,000,000 |
| 21/01/2009 | 15,900 | -0.10 ▼ | -0.62 | 15,500 | 15,900 | 15,500 | 3,400 | 54,060,000 |
| 20/01/2009 | 16,000 | 0.00 ■■ | 0.00 | 15,600 | 16,100 | 15,500 | 11,090 | 177,440,000 |
| 19/01/2009 | 16,000 | 0.10 ▲ | 0.63 | 16,000 | 16,000 | 15,500 | 9,270 | 148,320,000 |
| 16/01/2009 | 15,900 | 0.60 ▲ | 3.92 | 15,300 | 15,900 | 15,300 | 22,010 | 349,959,000 |
| 15/01/2009 | 15,300 | -0.50 ▼ | -3.16 | 15,300 | 15,900 | 15,300 | 12,590 | 192,627,000 |
| 14/01/2009 | 15,800 | -0.60 ▼ | -3.66 | 15,900 | 16,500 | 15,600 | 35,450 | 560,110,000 |
| 13/01/2009 | 16,400 | -0.80 ▼ | -4.65 | 17,000 | 17,000 | 16,400 | 15,470 | 253,708,000 |
| 12/01/2009 | 17,200 | 0.00 ■■ | 0.00 | 17,000 | 17,200 | 16,800 | 5,570 | 95,804,000 |
| 09/01/2009 | 17,200 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 16,900 | 6,830 | 117,476,000 |
| 08/01/2009 | 17,200 | -0.90 ▼ | -4.97 | 17,200 | 17,900 | 17,200 | 65,510 | 1,126,772,000 |
| 07/01/2009 | 18,100 | 0.20 ▲ | 1.12 | 18,500 | 18,700 | 18,100 | 58,610 | 1,060,841,000 |
| 06/01/2009 | 17,900 | 0.80 ▲ | 4.68 | 17,700 | 17,900 | 17,700 | 60,720 | 1,086,888,000 |
| 05/01/2009 | 17,100 | 0.80 ▲ | 4.91 | 16,500 | 17,100 | 16,200 | 46,190 | 789,849,000 |
| 02/01/2009 | 16,300 | 0.10 ▲ | 0.62 | 16,500 | 16,500 | 16,000 | 51,010 | 831,463,000 |
| 31/12/2008 | 16,200 | 0.70 ▲ | 4.52 | 16,200 | 16,200 | 15,500 | 105,980 | 1,716,876,000 |
| 30/12/2008 | 15,500 | 0.70 ▲ | 4.73 | 15,500 | 15,500 | 15,500 | 15,620 | 242,110,000 |
| 29/12/2008 | 14,800 | 0.70 ▲ | 4.96 | 14,600 | 14,800 | 14,600 | 29,310 | 433,788,000 |
| 26/12/2008 | 14,100 | -0.10 ▼ | -0.70 | 14,100 | 14,500 | 14,100 | 19,020 | 268,182,000 |
| 25/12/2008 | 14,200 | -0.20 ▼ | -1.39 | 14,400 | 14,600 | 14,200 | 6,970 | 98,974,000 |
| 24/12/2008 | 14,400 | -0.10 ▼ | -0.69 | 14,900 | 14,900 | 14,400 | 4,110 | 59,184,000 |
| 23/12/2008 | 14,500 | -0.20 ▼ | -1.36 | 14,300 | 14,500 | 14,200 | 23,020 | 333,790,000 |
| 22/12/2008 | 14,700 | 0.00 ■■ | 0.00 | 15,200 | 15,200 | 14,700 | 33,830 | 497,301,000 |
| 19/12/2008 | 14,700 | 0.10 ▲ | 0.68 | 14,300 | 15,000 | 14,300 | 11,900 | 174,930,000 |
| 18/12/2008 | 14,600 | 0.00 ■■ | 0.00 | 14,300 | 15,000 | 14,300 | 8,040 | 117,384,000 |
| 17/12/2008 | 14,600 | -0.10 ▼ | -0.68 | 14,500 | 15,100 | 14,500 | 12,960 | 189,216,000 |
| 16/12/2008 | 14,700 | -0.70 ▼ | -4.55 | 15,000 | 15,000 | 14,700 | 19,310 | 283,857,000 |
| 15/12/2008 | 15,400 | 0.70 ▲ | 4.76 | 15,300 | 15,400 | 14,500 | 40,580 | 624,932,000 |
| 12/12/2008 | 14,700 | 0.70 ▲ | 5.00 | 14,700 | 14,700 | 14,600 | 24,010 | 352,947,000 |
| 11/12/2008 | 14,000 | 0.20 ▲ | 1.45 | 13,700 | 14,000 | 13,600 | 10,540 | 147,560,000 |
| 10/12/2008 | 13,800 | -0.70 ▼ | -4.83 | 14,500 | 14,500 | 13,800 | 13,950 | 192,510,000 |
| 09/12/2008 | 14,500 | 0.20 ▲ | 1.40 | 14,400 | 14,500 | 14,400 | 16,690 | 242,005,000 |
| 08/12/2008 | 14,300 | -0.60 ▼ | -4.03 | 14,500 | 14,500 | 14,200 | 18,820 | 269,126,000 |
| 05/12/2008 | 14,900 | -0.10 ▼ | -0.67 | 15,000 | 15,000 | 14,600 | 4,680 | 69,732,000 |
| 04/12/2008 | 15,000 | 0.20 ▲ | 1.35 | 14,800 | 15,400 | 14,800 | 5,280 | 79,200,000 |
| 03/12/2008 | 14,800 | 0.00 ■■ | 0.00 | 14,700 | 15,000 | 14,700 | 8,290 | 122,692,000 |
| 02/12/2008 | 14,800 | -0.60 ▼ | -3.90 | 14,800 | 15,000 | 14,800 | 26,550 | 392,940,000 |
| 01/12/2008 | 15,400 | 0.40 ▲ | 2.67 | 15,000 | 15,400 | 14,900 | 19,030 | 293,062,000 |
| 28/11/2008 | 15,000 | 0.70 ▲ | 4.90 | 15,000 | 15,000 | 15,000 | 21,210 | 318,150,000 |
| 27/11/2008 | 14,300 | -0.40 ▼ | -2.72 | 14,700 | 15,400 | 14,300 | 19,290 | 275,847,000 |
| 26/11/2008 | 14,700 | -0.70 ▼ | -4.55 | 15,000 | 15,300 | 14,700 | 49,590 | 728,973,000 |
| 25/11/2008 | 15,400 | 0.00 ■■ | 0.00 | 15,800 | 15,800 | 15,200 | 22,390 | 344,806,000 |
| 24/11/2008 | 15,400 | -0.60 ▼ | -3.75 | 15,200 | 16,200 | 15,200 | 84,880 | 1,307,152,000 |
| 21/11/2008 | 16,000 | -0.80 ▼ | -4.76 | 16,400 | 17,600 | 16,000 | 101,720 | 1,627,520,000 |
| 20/11/2008 | 16,800 | -0.80 ▼ | -4.55 | 16,800 | 16,900 | 16,800 | 60,070 | 1,009,176,000 |
| 19/11/2008 | 17,600 | 0.10 ▲ | 0.57 | 18,000 | 18,000 | 17,500 | 20,020 | 352,352,000 |
| 18/11/2008 | 17,500 | -0.40 ▼ | -2.23 | 17,900 | 17,900 | 17,300 | 13,830 | 242,025,000 |
| 17/11/2008 | 17,900 | -0.60 ▼ | -3.24 | 18,000 | 18,800 | 17,800 | 15,640 | 279,956,000 |
| 14/11/2008 | 18,500 | -0.30 ▼ | -1.60 | 18,800 | 18,900 | 18,000 | 56,040 | 1,036,740,000 |
| 13/11/2008 | 18,800 | -0.90 ▼ | -4.57 | 18,900 | 19,700 | 18,800 | 63,540 | 1,194,552,000 |
| 12/11/2008 | 19,700 | 0.60 ▲ | 3.14 | 18,600 | 19,700 | 18,200 | 63,120 | 1,243,464,000 |
| 11/11/2008 | 19,100 | -0.80 ▼ | -4.02 | 20,000 | 20,500 | 19,100 | 171,780 | 3,280,998,000 |
| 10/11/2008 | 19,900 | 0.90 ▲ | 4.74 | 19,900 | 19,900 | 19,800 | 67,280 | 1,338,872,000 |
| 07/11/2008 | 19,000 | 0.40 ▲ | 2.15 | 18,600 | 19,500 | 18,500 | 96,740 | 1,838,060,000 |
| 06/11/2008 | 18,600 | 0.50 ▲ | 2.76 | 18,300 | 19,000 | 17,600 | 151,950 | 2,826,270,000 |
| 05/11/2008 | 18,100 | 0.80 ▲ | 4.62 | 18,100 | 18,100 | 18,100 | 6,560 | 118,736,000 |
| 04/11/2008 | 17,300 | 0.80 ▲ | 4.85 | 17,000 | 17,300 | 17,000 | 21,180 | 366,414,000 |
| 03/11/2008 | 16,500 | -0.50 ▼ | -2.94 | 16,500 | 17,000 | 16,500 | 27,510 | 453,915,000 |
| 31/10/2008 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,200 | 16,500 | 32,940 | 559,980,000 |
| 30/10/2008 | 17,000 | 0.00 ■■ | 0.00 | 16,500 | 17,000 | 16,500 | 29,990 | 509,830,000 |
| 29/10/2008 | 17,000 | 0.70 ▲ | 4.29 | 17,100 | 17,100 | 16,500 | 60,470 | 1,027,990,000 |
| 28/10/2008 | 16,300 | -0.80 ▼ | -4.68 | 16,300 | 16,500 | 16,300 | 39,380 | 641,894,000 |
| 27/10/2008 | 17,100 | -0.90 ▼ | -5.00 | 18,000 | 18,000 | 17,100 | 55,500 | 949,050,000 |
| 24/10/2008 | 18,000 | 0.10 ▲ | 0.56 | 17,200 | 18,000 | 17,200 | 40,840 | 735,120,000 |
| 23/10/2008 | 17,900 | -0.50 ▼ | -2.72 | 18,400 | 18,400 | 17,500 | 69,830 | 1,249,957,000 |
| 22/10/2008 | 18,400 | 0.80 ▲ | 4.55 | 17,500 | 18,400 | 17,500 | 62,370 | 1,147,608,000 |
| 21/10/2008 | 17,600 | -0.80 ▼ | -4.35 | 18,000 | 18,000 | 17,600 | 163,490 | 2,877,424,000 |
| 20/10/2008 | 18,400 | -0.90 ▼ | -4.66 | 18,400 | 18,500 | 18,400 | 110,730 | 2,037,432,000 |
| 17/10/2008 | 19,300 | 0.30 ▲ | 1.58 | 19,600 | 19,600 | 18,200 | 27,410 | 529,013,000 |
| 16/10/2008 | 19,000 | 0.00 ■■ | 0.00 | 18,100 | 19,000 | 18,100 | 84,360 | 1,602,840,000 |
| 15/10/2008 | 19,000 | -0.10 ▼ | -0.52 | 18,300 | 19,000 | 18,200 | 179,170 | 3,404,230,000 |
| 14/10/2008 | 19,100 | 0.90 ▲ | 4.95 | 19,100 | 19,100 | 19,100 | 11,890 | 227,099,000 |
| 13/10/2008 | 18,200 | -0.90 ▼ | -4.71 | 18,200 | 18,300 | 18,200 | 63,310 | 1,152,242,000 |
| 10/10/2008 | 19,100 | -1.00 ▼ | -4.98 | 19,100 | 19,100 | 19,100 | 24,520 | 468,332,000 |
| 09/10/2008 | 20,100 | -1.00 ▼ | -4.74 | 20,100 | 21,500 | 20,100 | 140,220 | 2,818,422,000 |
| 08/10/2008 | 21,100 | -1.10 ▼ | -4.95 | 21,100 | 21,100 | 21,100 | 6,760 | 142,636,000 |
| 07/10/2008 | 22,200 | -1.10 ▼ | -4.72 | 22,200 | 22,200 | 22,200 | 1,570 | 34,854,000 |
| 06/10/2008 | 23,300 | -1.20 ▼ | -4.90 | 23,300 | 23,300 | 23,300 | 19,370 | 451,321,000 |
| 03/10/2008 | 24,500 | -0.10 ▼ | -0.41 | 24,100 | 24,700 | 24,100 | 42,240 | 1,034,880,000 |
| 02/10/2008 | 24,600 | -0.10 ▼ | -0.40 | 24,700 | 24,900 | 24,500 | 87,410 | 2,150,286,000 |
| 01/10/2008 | 24,700 | 1.10 ▲ | 4.66 | 23,600 | 24,700 | 22,600 | 51,350 | 1,268,345,000 |
| 30/09/2008 | 23,600 | -1.20 ▼ | -4.84 | 23,600 | 23,600 | 23,600 | 1,360 | 32,096,000 |
| 29/09/2008 | 24,800 | -0.10 ▼ | -0.40 | 24,900 | 25,900 | 24,400 | 19,880 | 493,024,000 |
| 26/09/2008 | 24,900 | 0.90 ▲ | 3.75 | 25,200 | 25,200 | 24,400 | 54,830 | 1,365,267,000 |
| 25/09/2008 | 24,000 | 0.00 ■■ | 0.00 | 23,400 | 24,000 | 23,400 | 39,410 | 945,840,000 |
| 24/09/2008 | 24,000 | -0.70 ▼ | -2.83 | 23,800 | 25,000 | 23,500 | 40,260 | 966,240,000 |
| 23/09/2008 | 24,700 | -1.30 ▼ | -5.00 | 24,700 | 26,000 | 24,700 | 73,810 | 1,823,107,000 |
| 22/09/2008 | 26,000 | 1.20 ▲ | 4.84 | 26,000 | 26,000 | 26,000 | 33,230 | 863,980,000 |
| 19/09/2008 | 24,800 | 1.10 ▲ | 4.64 | 24,800 | 24,800 | 23,800 | 54,790 | 1,358,792,000 |
| 18/09/2008 | 23,700 | -1.20 ▼ | -4.82 | 23,700 | 23,700 | 23,700 | 6,120 | 145,044,000 |
| 17/09/2008 | 24,900 | -1.30 ▼ | -4.96 | 24,900 | 24,900 | 24,900 | 1,940 | 48,306,000 |
| 16/09/2008 | 26,200 | -1.30 ▼ | -4.73 | 26,200 | 26,200 | 26,200 | 3,490 | 91,438,000 |
| 15/09/2008 | 27,500 | -1.40 ▼ | -4.84 | 27,500 | 30,300 | 27,500 | 99,240 | 2,729,100,000 |
| 12/09/2008 | 28,900 | -1.50 ▼ | -4.93 | 28,900 | 28,900 | 28,900 | 16,870 | 487,543,000 |
| 11/09/2008 | 30,400 | -1.50 ▼ | -4.70 | 30,400 | 30,400 | 30,400 | 1,600 | 48,640,000 |
| 10/09/2008 | 31,900 | -1.60 ▼ | -4.78 | 31,900 | 33,000 | 31,900 | 33,320 | 1,062,908,000 |
| 09/09/2008 | 33,500 | -1.70 ▼ | -4.83 | 33,500 | 36,000 | 33,500 | 107,610 | 3,604,935,000 |
| 08/09/2008 | 35,200 | -1.80 ▼ | -4.86 | 35,200 | 35,200 | 35,200 | 37,940 | 1,335,488,000 |
| 05/09/2008 | 37,000 | -0.80 ▼ | -2.12 | 38,900 | 39,000 | 36,000 | 321,890 | 11,909,930,000 |
| 04/09/2008 | 37,800 | 1.80 ▲ | 5.00 | 37,800 | 37,800 | 37,800 | 47,110 | 1,780,758,000 |
| 03/09/2008 | 36,000 | 1.70 ▲ | 4.96 | 36,000 | 36,000 | 36,000 | 4,650 | 167,400,000 |
| 29/08/2008 | 34,300 | 1.60 ▲ | 4.89 | 34,300 | 34,300 | 33,500 | 210,600 | 7,223,580,000 |
| 28/08/2008 | 32,700 | 1.50 ▲ | 4.81 | 32,700 | 32,700 | 32,000 | 293,120 | 9,585,024,000 |
| 27/08/2008 | 31,200 | 1.40 ▲ | 4.70 | 31,200 | 31,200 | 31,200 | 410 | 12,792,000 |
| 26/08/2008 | 29,800 | 1.40 ▲ | 4.93 | 29,800 | 29,800 | 29,800 | 22,110 | 658,878,000 |
| 25/08/2008 | 28,400 | 1.30 ▲ | 4.80 | 28,400 | 28,400 | 28,400 | 21,340 | 606,056,000 |
| 22/08/2008 | 27,100 | 1.20 ▲ | 4.63 | 27,100 | 27,100 | 27,100 | 13,880 | 376,148,000 |
| 21/08/2008 | 25,900 | 1.20 ▲ | 4.86 | 25,900 | 25,900 | 25,900 | 14,170 | 367,003,000 |
| 20/08/2008 | 24,700 | -1.30 ▼ | -5.00 | 24,700 | 26,500 | 24,700 | 161,710 | 3,994,237,000 |
| 19/08/2008 | 26,000 | -0.20 ▼ | -0.76 | 27,500 | 27,500 | 25,000 | 122,250 | 3,178,500,000 |
| 18/08/2008 | 26,200 | 1.20 ▲ | 4.80 | 26,200 | 26,200 | 26,200 | 13,960 | 365,752,000 |
| 15/08/2008 | 25,000 | 0.70 ▲ | 2.88 | 25,000 | 25,000 | 25,000 | 500 | 12,500,000 |
| 14/08/2008 | 24,300 | 0.70 ▲ | 2.97 | 24,300 | 24,300 | 24,100 | 349,570 | 8,494,551,000 |
| 13/08/2008 | 23,600 | -0.70 ▼ | -2.88 | 23,600 | 23,600 | 23,600 | 64,450 | 1,521,020,000 |
| 12/08/2008 | 24,300 | -0.10 ▼ | -0.41 | 24,400 | 24,700 | 23,700 | 101,050 | 2,455,515,000 |
| 11/08/2008 | 24,400 | 0.20 ▲ | 0.83 | 23,500 | 24,900 | 23,500 | 92,640 | 2,260,416,000 |
| 08/08/2008 | 24,200 | -0.70 ▼ | -2.81 | 24,200 | 24,200 | 24,200 | 880 | 21,296,000 |
| 07/08/2008 | 24,900 | -0.70 ▼ | -2.73 | 24,900 | 24,900 | 24,900 | 51,650 | 1,286,085,000 |
| 06/08/2008 | 25,600 | -0.70 ▼ | -2.66 | 25,600 | 25,600 | 25,600 | 75,050 | 1,921,280,000 |
| 05/08/2008 | 26,300 | -0.80 ▼ | -2.95 | 26,300 | 26,300 | 26,300 | 10 | 263,000 |
| 04/08/2008 | 27,100 | -0.80 ▼ | -2.87 | 27,100 | 27,100 | 27,100 | 2,660 | 72,086,000 |
| 01/08/2008 | 27,900 | -0.80 ▼ | -2.79 | 27,900 | 28,000 | 27,900 | 50,470 | 1,408,113,000 |
| 31/07/2008 | 28,700 | -0.80 ▼ | -2.71 | 28,700 | 28,700 | 28,700 | 2,020 | 57,974,000 |
| 30/07/2008 | 29,500 | -0.90 ▼ | -2.96 | 31,000 | 31,000 | 29,500 | 14,680 | 433,060,000 |
| 29/07/2008 | 30,400 | 0.80 ▲ | 2.70 | 30,400 | 30,400 | 30,200 | 84,280 | 2,562,112,000 |
| 28/07/2008 | 29,600 | 0.80 ▲ | 2.78 | 29,600 | 29,600 | 29,600 | 540 | 15,984,000 |
| 25/07/2008 | 28,800 | 0.80 ▲ | 2.86 | 27,300 | 28,800 | 27,200 | 6,850 | 197,280,000 |
| 24/07/2008 | 28,000 | -0.80 ▼ | -2.78 | 28,000 | 28,300 | 28,000 | 31,810 | 890,680,000 |
| 23/07/2008 | 32,300 | -0.90 ▼ | -2.71 | 32,300 | 32,300 | 32,300 | 63,670 | 2,056,541,000 |
| 22/07/2008 | 33,200 | -1.00 ▼ | -2.92 | 33,200 | 33,200 | 33,200 | 30,000 | 996,000,000 |
| 21/07/2008 | 34,200 | -1.00 ▼ | -2.84 | 34,200 | 34,200 | 34,200 | 4,720 | 161,424,000 |
| 18/07/2008 | 35,200 | -1.00 ▼ | -2.76 | 35,200 | 35,200 | 35,200 | 10,820 | 380,864,000 |
| 17/07/2008 | 36,200 | -0.80 ▼ | -2.16 | 35,900 | 37,000 | 35,900 | 25,490 | 922,738,000 |
| 16/07/2008 | 37,000 | -1.00 ▼ | -2.63 | 37,000 | 37,000 | 36,900 | 35,480 | 1,312,760,000 |
| 15/07/2008 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 37,500 | 36,880 | 1,401,440,000 |
| 14/07/2008 | 38,000 | 1.00 ▲ | 2.70 | 38,000 | 38,100 | 38,000 | 75,320 | 2,862,160,000 |
| 11/07/2008 | 37,000 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 37,000 | 36,020 | 1,332,740,000 |
| 10/07/2008 | 37,000 | 0.70 ▲ | 1.93 | 35,300 | 37,000 | 35,300 | 39,360 | 1,456,320,000 |
| 09/07/2008 | 36,300 | 1.00 ▲ | 2.83 | 34,400 | 36,300 | 34,400 | 27,910 | 1,013,133,000 |
| 08/07/2008 | 35,300 | 0.00 ■■ | 0.00 | 34,300 | 35,300 | 34,300 | 15,030 | 530,559,000 |
| 07/07/2008 | 35,300 | -1.00 ▼ | -2.75 | 36,000 | 36,000 | 35,300 | 2,290 | 80,837,000 |
| 04/07/2008 | 36,300 | 1.00 ▲ | 2.83 | 36,300 | 36,300 | 36,100 | 38,970 | 1,414,611,000 |
| 03/07/2008 | 35,300 | 0.30 ▲ | 0.86 | 35,300 | 36,000 | 34,800 | 46,190 | 1,630,507,000 |
| 02/07/2008 | 35,000 | 0.50 ▲ | 1.45 | 35,200 | 35,200 | 35,000 | 9,170 | 320,950,000 |
| 01/07/2008 | 34,500 | 0.80 ▲ | 2.37 | 34,300 | 34,500 | 34,300 | 17,100 | 589,950,000 |
| 30/06/2008 | 33,700 | 0.90 ▲ | 2.74 | 33,700 | 33,700 | 33,100 | 14,900 | 502,130,000 |
| 27/06/2008 | 32,800 | 0.30 ▲ | 0.92 | 32,900 | 32,900 | 31,800 | 25,970 | 851,816,000 |
| 26/06/2008 | 32,500 | 0.00 ■■ | 0.00 | 33,400 | 33,400 | 31,600 | 39,060 | 1,269,450,000 |
| 25/06/2008 | 32,500 | 0.90 ▲ | 2.85 | 32,500 | 32,500 | 32,500 | 9,770 | 317,525,000 |
| 24/06/2008 | 31,600 | 0.10 ▲ | 0.32 | 31,500 | 32,400 | 31,500 | 19,300 | 609,880,000 |
| 23/06/2008 | 31,500 | -0.60 ▼ | -1.87 | 31,200 | 31,500 | 31,200 | 43,200 | 1,360,800,000 |
| 20/06/2008 | 32,100 | 0.00 ■■ | 0.00 | 32,100 | 32,100 | 32,100 | 15,000 | 481,500,000 |
| 19/06/2008 | 32,100 | -0.90 ▼ | -2.73 | 32,100 | 32,100 | 32,100 | 15,000 | 481,500,000 |
| 18/06/2008 | 33,000 | 0.50 ▲ | 1.54 | 33,000 | 33,000 | 33,000 | 7,600 | 250,800,000 |
| 17/06/2008 | 32,500 | 0.60 ▲ | 1.88 | 31,500 | 32,500 | 31,300 | 24,740 | 804,050,000 |
| 16/06/2008 | 31,900 | -0.60 ▼ | -1.85 | 31,900 | 33,000 | 31,900 | 26,320 | 839,608,000 |
| 13/06/2008 | 32,500 | -0.60 ▼ | -1.81 | 32,500 | 33,700 | 32,500 | 31,270 | 1,016,275,000 |
| 12/06/2008 | 33,100 | -0.60 ▼ | -1.78 | 33,700 | 33,700 | 33,100 | 11,370 | 376,347,000 |
| 11/06/2008 | 33,700 | -0.60 ▼ | -1.75 | 33,700 | 34,500 | 33,700 | 22,410 | 755,217,000 |
| 10/06/2008 | 34,300 | 0.00 ■■ | 0.00 | 34,300 | 34,300 | 34,300 | 0 | 0 |
| 09/06/2008 | 34,300 | -0.60 ▼ | -1.72 | 34,300 | 34,300 | 34,300 | 1,000 | 34,300,000 |
| 06/06/2008 | 34,900 | 0.00 ■■ | 0.00 | 34,900 | 34,900 | 34,900 | 1,270 | 44,323,000 |
| 05/06/2008 | 34,900 | -0.70 ▼ | -1.97 | 34,900 | 34,900 | 34,900 | 20 | 698,000 |
| 04/06/2008 | 35,600 | -0.70 ▼ | -1.93 | 36,300 | 36,300 | 35,600 | 80 | 2,848,000 |
| 03/06/2008 | 36,300 | -0.70 ▼ | -1.89 | 36,300 | 36,300 | 36,300 | 1,600 | 58,080,000 |
| 02/06/2008 | 37,000 | -0.70 ▼ | -1.86 | 37,700 | 37,700 | 37,000 | 200 | 7,400,000 |
| 30/05/2008 | 37,700 | -0.70 ▼ | -1.82 | 37,700 | 37,700 | 37,700 | 270 | 10,179,000 |
| 29/05/2008 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 0 | 0 |
| 28/05/2008 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 0 | 0 |
| 27/05/2008 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 0 | 0 |
| 26/05/2008 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 0 | 0 |
| 23/05/2008 | 38,400 | -0.70 ▼ | -1.79 | 38,400 | 38,400 | 38,400 | 10 | 384,000 |
| 22/05/2008 | 39,100 | -0.70 ▼ | -1.76 | 39,800 | 39,800 | 39,100 | 34,260 | 1,339,566,000 |
| 21/05/2008 | 39,800 | -0.80 ▼ | -1.97 | 39,800 | 39,800 | 39,800 | 2,060 | 81,988,000 |
| 20/05/2008 | 40,600 | -0.80 ▼ | -1.93 | 40,600 | 40,600 | 40,600 | 210 | 8,526,000 |
| 19/05/2008 | 41,400 | -0.80 ▼ | -1.90 | 42,000 | 42,000 | 41,400 | 1,110 | 45,954,000 |
| 16/05/2008 | 42,200 | -0.80 ▼ | -1.86 | 42,200 | 42,200 | 42,200 | 120 | 5,064,000 |
| 15/05/2008 | 43,000 | -0.80 ▼ | -1.83 | 43,000 | 43,000 | 43,000 | 50 | 2,150,000 |
| 14/05/2008 | 43,800 | -0.80 ▼ | -1.79 | 44,500 | 44,500 | 43,800 | 610 | 26,718,000 |
| 13/05/2008 | 44,600 | -0.80 ▼ | -1.76 | 44,600 | 44,600 | 44,600 | 20 | 892,000 |
| 12/05/2008 | 45,400 | -0.90 ▼ | -1.94 | 45,400 | 45,400 | 45,400 | 5,020 | 227,908,000 |
| 09/05/2008 | 46,300 | -0.90 ▼ | -1.91 | 46,300 | 46,300 | 46,300 | 10 | 463,000 |
| 08/05/2008 | 47,200 | -0.90 ▼ | -1.87 | 47,200 | 47,200 | 47,200 | 5,400 | 254,880,000 |
| 07/05/2008 | 48,100 | -0.90 ▼ | -1.84 | 48,100 | 48,100 | 48,100 | 110 | 5,291,000 |
| 06/05/2008 | 49,000 | -1.00 ▼ | -2.00 | 49,000 | 49,000 | 49,000 | 30 | 1,470,000 |
| 05/05/2008 | 50,000 | -1.00 ▼ | -1.96 | 50,000 | 50,000 | 50,000 | 110 | 5,500,000 |
| 29/04/2008 | 51,000 | -1.00 ▼ | -1.92 | 52,000 | 52,000 | 51,000 | 13,200 | 673,200,000 |
| 28/04/2008 | 52,000 | -1.00 ▼ | -1.89 | 52,000 | 52,000 | 52,000 | 20 | 1,040,000 |
| 25/04/2008 | 53,000 | -1.00 ▼ | -1.85 | 54,000 | 54,000 | 53,000 | 9,240 | 489,720,000 |
| 24/04/2008 | 54,000 | -1.00 ▼ | -1.82 | 54,000 | 54,000 | 54,000 | 50 | 2,700,000 |
| 23/04/2008 | 55,000 | -1.00 ▼ | -1.79 | 56,000 | 56,000 | 55,000 | 320 | 17,600,000 |
| 22/04/2008 | 56,000 | -1.00 ▼ | -1.75 | 56,000 | 56,000 | 56,000 | 40 | 2,240,000 |
| 21/04/2008 | 57,000 | -1.00 ▼ | -1.72 | 57,000 | 57,000 | 57,000 | 9,430 | 537,510,000 |
| 18/04/2008 | 58,000 | -1.00 ▼ | -1.69 | 58,000 | 58,000 | 58,000 | 2,250 | 130,500,000 |
| 17/04/2008 | 59,000 | -1.00 ▼ | -1.67 | 59,000 | 59,000 | 59,000 | 2,010 | 118,590,000 |
| 16/04/2008 | 60,000 | -1.00 ▼ | -1.64 | 60,000 | 60,000 | 60,000 | 250 | 15,000,000 |
| 11/04/2008 | 61,000 | -1.00 ▼ | -1.61 | 62,000 | 62,000 | 61,000 | 120 | 7,320,000 |
| 10/04/2008 | 62,000 | -1.00 ▼ | -1.59 | 62,000 | 62,000 | 62,000 | 16,800 | 1,041,600,000 |
| 09/04/2008 | 63,000 | -1.00 ▼ | -1.56 | 64,000 | 64,000 | 63,000 | 1,510 | 95,130,000 |
| 08/04/2008 | 64,000 | -1.00 ▼ | -1.54 | 64,000 | 64,000 | 64,000 | 18,470 | 1,182,080,000 |
| 07/04/2008 | 65,000 | 1.00 ▲ | 1.56 | 65,000 | 65,000 | 64,000 | 65,090 | 4,230,850,000 |
| 04/04/2008 | 64,000 | 0.50 ▲ | 0.79 | 64,000 | 64,000 | 64,000 | 1,660 | 106,240,000 |
| 03/04/2008 | 63,500 | 0.50 ▲ | 0.79 | 63,500 | 63,500 | 63,500 | 15,150 | 962,025,000 |
| 02/04/2008 | 63,000 | 0.50 ▲ | 0.80 | 63,000 | 63,000 | 63,000 | 15,130 | 953,190,000 |
| 01/04/2008 | 62,500 | 0.50 ▲ | 0.81 | 62,500 | 62,500 | 62,500 | 60,440 | 3,777,500,000 |
| 31/03/2008 | 62,000 | 0.50 ▲ | 0.81 | 62,000 | 62,000 | 62,000 | 61,980 | 3,842,760,000 |
| 28/03/2008 | 61,500 | 0.50 ▲ | 0.82 | 61,500 | 61,500 | 61,500 | 72,150 | 4,437,225,000 |
| 27/03/2008 | 61,000 | 0.50 ▲ | 0.83 | 60,000 | 61,000 | 60,000 | 89,790 | 5,477,190,000 |
| 26/03/2008 | 60,500 | -3.00 ▼ | -4.72 | 63,500 | 66,000 | 60,500 | 14,030 | 848,815,000 |
| 25/03/2008 | 63,500 | -3.00 ▼ | -4.51 | 63,500 | 63,500 | 63,500 | 590 | 37,465,000 |
| 24/03/2008 | 66,500 | -3.50 ▼ | -5.00 | 66,500 | 66,500 | 66,500 | 360 | 23,940,000 |
| 21/03/2008 | 70,000 | -3.50 ▼ | -4.76 | 70,000 | 70,000 | 70,000 | 9,050 | 633,500,000 |
| 20/03/2008 | 73,500 | -3.50 ▼ | -4.55 | 74,000 | 80,000 | 73,500 | 12,820 | 942,270,000 |
| 19/03/2008 | 77,000 | -4.00 ▼ | -4.94 | 77,000 | 77,000 | 77,000 | 8,510 | 655,270,000 |
| 18/03/2008 | 81,000 | -4.00 ▼ | -4.71 | 81,000 | 81,000 | 81,000 | 2,430 | 196,830,000 |
| 17/03/2008 | 85,000 | -4.00 ▼ | -4.49 | 85,000 | 85,000 | 85,000 | 2,040 | 173,400,000 |
| 14/03/2008 | 89,000 | 0.00 ■■ | 0.00 | 86,000 | 89,000 | 86,000 | 3,550 | 315,950,000 |
| 13/03/2008 | 89,000 | 3.00 ▲ | 3.49 | 85,000 | 89,000 | 85,000 | 3,560 | 316,840,000 |
| 12/03/2008 | 86,000 | 3.50 ▲ | 4.24 | 86,000 | 86,000 | 78,500 | 6,850 | 589,100,000 |
| 11/03/2008 | 82,500 | -4.00 ▼ | -4.62 | 82,500 | 86,500 | 82,500 | 5,080 | 419,100,000 |
| 10/03/2008 | 86,500 | 4.00 ▲ | 4.85 | 86,500 | 86,500 | 86,500 | 72,090 | 6,235,785,000 |
| 07/03/2008 | 82,500 | 3.50 ▲ | 4.43 | 82,500 | 82,500 | 82,500 | 7,340 | 605,550,000 |
| 06/03/2008 | 79,000 | 3.50 ▲ | 4.64 | 75,500 | 79,000 | 75,500 | 530 | 41,870,000 |
| 05/03/2008 | 75,500 | 3.50 ▲ | 4.86 | 71,500 | 75,500 | 71,500 | 48,230 | 3,641,365,000 |
| 04/03/2008 | 72,000 | -3.50 ▼ | -4.64 | 72,000 | 72,000 | 72,000 | 3,230 | 232,560,000 |
| 03/03/2008 | 75,500 | -3.50 ▼ | -4.43 | 79,000 | 79,000 | 75,500 | 5,450 | 411,475,000 |
| 29/02/2008 | 79,000 | -3.50 ▼ | -4.24 | 80,000 | 80,000 | 79,000 | 8,750 | 691,250,000 |
| 28/02/2008 | 82,500 | -0.50 ▼ | -0.60 | 83,000 | 83,000 | 81,000 | 9,100 | 750,750,000 |
| 27/02/2008 | 83,000 | -3.00 ▼ | -3.49 | 83,000 | 87,000 | 83,000 | 4,000 | 332,000,000 |
| 26/02/2008 | 86,000 | -4.00 ▼ | -4.44 | 94,000 | 94,000 | 86,000 | 7,890 | 678,540,000 |
| 25/02/2008 | 90,000 | 4.00 ▲ | 4.65 | 87,000 | 90,000 | 87,000 | 2,900 | 261,000,000 |
| 22/02/2008 | 86,000 | -4.50 ▼ | -4.97 | 86,500 | 86,500 | 86,000 | 9,550 | 821,300,000 |
| 21/02/2008 | 90,500 | -4.50 ▼ | -4.74 | 91,000 | 91,000 | 90,500 | 17,110 | 1,548,455,000 |
| 20/02/2008 | 95,000 | 0.00 ■■ | 0.00 | 95,000 | 96,000 | 94,000 | 25,260 | 2,399,700,000 |
| 19/02/2008 | 95,000 | 0.00 ■■ | 0.00 | 91,000 | 95,000 | 91,000 | 6,850 | 650,750,000 |
| 18/02/2008 | 95,000 | -3.50 ▼ | -3.55 | 95,000 | 95,000 | 94,500 | 8,320 | 790,400,000 |
| 15/02/2008 | 98,500 | 0.00 ■■ | 0.00 | 96,000 | 99,000 | 96,000 | 20,390 | 2,008,415,000 |
| 14/02/2008 | 98,500 | 0.00 ■■ | 0.00 | 98,500 | 102,000 | 98,500 | 13,410 | 1,320,885,000 |
| 13/02/2008 | 98,500 | -3.50 ▼ | -3.43 | 99,000 | 100,000 | 98,500 | 13,020 | 1,282,470,000 |
| 12/02/2008 | 102,000 | -2.00 ▼ | -1.92 | 105,000 | 105,000 | 101,000 | 5,830 | 594,660,000 |
| 01/02/2008 | 104,000 | 2.00 ▲ | 1.96 | 100,000 | 105,000 | 100,000 | 15,190 | 1,579,760,000 |
| 31/01/2008 | 102,000 | 2.00 ▲ | 2.00 | 102,000 | 102,000 | 100,000 | 26,910 | 2,744,820,000 |
| 30/01/2008 | 100,000 | 4.00 ▲ | 4.17 | 100,000 | 100,000 | 100,000 | 28,570 | 2,857,000,000 |
| 29/01/2008 | 96,000 | 1.00 ▲ | 1.05 | 95,000 | 96,000 | 93,000 | 10,850 | 1,041,600,000 |
| 28/01/2008 | 95,000 | -1.00 ▼ | -1.04 | 95,000 | 96,000 | 95,000 | 4,480 | 425,600,000 |
| 25/01/2008 | 96,000 | 0.00 ■■ | 0.00 | 95,000 | 96,000 | 95,000 | 6,080 | 583,680,000 |
| 24/01/2008 | 96,000 | 2.50 ▲ | 2.67 | 91,500 | 96,000 | 91,500 | 22,860 | 2,194,560,000 |
| 23/01/2008 | 93,500 | -4.50 ▼ | -4.59 | 95,500 | 95,500 | 93,500 | 10,700 | 1,000,450,000 |
| 22/01/2008 | 98,000 | -1.00 ▼ | -1.01 | 95,500 | 99,000 | 95,500 | 11,940 | 1,170,120,000 |
| 21/01/2008 | 99,000 | 0.50 ▲ | 0.51 | 98,000 | 99,000 | 96,000 | 12,600 | 1,247,400,000 |
| 18/01/2008 | 98,500 | 3.50 ▲ | 3.68 | 98,000 | 98,500 | 95,000 | 9,580 | 943,630,000 |
| 17/01/2008 | 95,000 | -0.50 ▼ | -0.52 | 100,000 | 100,000 | 95,000 | 22,590 | 2,146,050,000 |
| 16/01/2008 | 95,500 | 4.50 ▲ | 4.95 | 95,000 | 95,500 | 94,000 | 25,960 | 2,479,180,000 |
| 15/01/2008 | 91,000 | -4.00 ▼ | -4.21 | 91,000 | 91,000 | 90,500 | 12,280 | 1,117,480,000 |
| 14/01/2008 | 95,000 | -5.00 ▼ | -5.00 | 99,500 | 102,000 | 95,000 | 29,630 | 2,814,850,000 |
| 11/01/2008 | 100,000 | -2.00 ▼ | -1.96 | 98,000 | 102,000 | 98,000 | 14,360 | 1,436,000,000 |
| 10/01/2008 | 102,000 | -5.00 ▼ | -4.67 | 102,000 | 102,000 | 102,000 | 15,660 | 1,597,320,000 |
| 09/01/2008 | 107,000 | -3.00 ▼ | -2.73 | 110,000 | 110,000 | 107,000 | 4,950 | 529,650,000 |
| 08/01/2008 | 110,000 | 0.00 ■■ | 0.00 | 108,000 | 110,000 | 108,000 | 14,050 | 1,545,500,000 |
| 07/01/2008 | 110,000 | -1.00 ▼ | -0.90 | 110,000 | 110,000 | 108,000 | 7,700 | 847,000,000 |
| 04/01/2008 | 111,000 | 1.00 ▲ | 0.91 | 110,000 | 111,000 | 110,000 | 8,970 | 995,670,000 |
| 03/01/2008 | 110,000 | -5.00 ▼ | -4.35 | 114,000 | 114,000 | 110,000 | 11,760 | 1,293,600,000 |
| 02/01/2008 | 115,000 | -3.00 ▼ | -2.54 | 117,000 | 117,000 | 115,000 | 14,670 | 1,687,050,000 |
| 28/12/2007 | 118,000 | -1.00 ▼ | -0.84 | 119,000 | 119,000 | 118,000 | 2,360 | 278,480,000 |
| 27/12/2007 | 119,000 | 0.00 ■■ | 0.00 | 119,000 | 119,000 | 119,000 | 2,410 | 286,790,000 |
| 26/12/2007 | 119,000 | 0.00 ■■ | 0.00 | 119,000 | 120,000 | 119,000 | 24,920 | 2,965,480,000 |
| 25/12/2007 | 119,000 | -1.00 ▼ | -0.83 | 120,000 | 120,000 | 119,000 | 36,640 | 4,360,160,000 |
| 24/12/2007 | 120,000 | 2.00 ▲ | 1.69 | 119,000 | 120,000 | 118,000 | 42,150 | 5,058,000,000 |
| 21/12/2007 | 118,000 | 3.00 ▲ | 2.61 | 115,000 | 120,000 | 115,000 | 28,280 | 3,337,040,000 |
| 20/12/2007 | 115,000 | -4.00 ▼ | -3.36 | 119,000 | 119,000 | 115,000 | 8,520 | 979,800,000 |
| 19/12/2007 | 119,000 | 3.00 ▲ | 2.59 | 119,000 | 119,000 | 118,000 | 11,160 | 1,328,040,000 |
| 18/12/2007 | 116,000 | 5.00 ▲ | 4.50 | 111,000 | 116,000 | 111,000 | 29,720 | 3,447,520,000 |
| 17/12/2007 | 111,000 | 3.00 ▲ | 2.78 | 109,000 | 111,000 | 105,000 | 12,460 | 1,383,060,000 |
| 14/12/2007 | 108,000 | -2.00 ▼ | -1.82 | 110,000 | 110,000 | 106,000 | 3,890 | 420,120,000 |
| 13/12/2007 | 110,000 | -3.00 ▼ | -2.65 | 113,000 | 113,000 | 110,000 | 3,610 | 397,100,000 |
| 12/12/2007 | 113,000 | 1.00 ▲ | 0.89 | 111,000 | 113,000 | 111,000 | 6,510 | 735,630,000 |
| 11/12/2007 | 112,000 | -4.00 ▼ | -3.45 | 115,000 | 115,000 | 112,000 | 2,650 | 296,800,000 |
| 10/12/2007 | 116,000 | 0.00 ■■ | 0.00 | 113,000 | 116,000 | 111,000 | 23,820 | 2,763,120,000 |
| 07/12/2007 | 116,000 | 1.00 ▲ | 0.87 | 115,000 | 117,000 | 115,000 | 15,970 | 1,852,520,000 |
| 06/12/2007 | 115,000 | -3.00 ▼ | -2.54 | 118,000 | 119,000 | 115,000 | 30,750 | 3,536,250,000 |
| 05/12/2007 | 118,000 | -2.00 ▼ | -1.67 | 115,000 | 118,000 | 115,000 | 19,920 | 2,350,560,000 |
| 04/12/2007 | 120,000 | -2.00 ▼ | -1.64 | 120,000 | 120,000 | 120,000 | 1,310 | 157,200,000 |
| 03/12/2007 | 122,000 | 2.00 ▲ | 1.67 | 119,000 | 122,000 | 118,000 | 3,600 | 439,200,000 |
| 30/11/2007 | 120,000 | -4.00 ▼ | -3.23 | 122,000 | 123,000 | 120,000 | 13,350 | 1,602,000,000 |
| 29/11/2007 | 124,000 | 1.00 ▲ | 0.81 | 124,000 | 124,000 | 121,000 | 8,320 | 1,031,680,000 |
| 28/11/2007 | 123,000 | -1.00 ▼ | -0.81 | 124,000 | 124,000 | 120,000 | 3,850 | 473,550,000 |
| 27/11/2007 | 124,000 | 0.00 ■■ | 0.00 | 124,000 | 125,000 | 123,000 | 15,670 | 1,943,080,000 |
| 26/11/2007 | 124,000 | 5.00 ▲ | 4.20 | 124,000 | 124,000 | 119,000 | 47,890 | 5,938,360,000 |
| 23/11/2007 | 119,000 | 3.00 ▲ | 2.59 | 119,000 | 120,000 | 118,000 | 5,850 | 696,150,000 |
| 22/11/2007 | 116,000 | 0.00 ■■ | 0.00 | 116,000 | 117,000 | 116,000 | 6,250 | 725,000,000 |
| 21/11/2007 | 116,000 | 0.00 ■■ | 0.00 | 116,000 | 117,000 | 115,000 | 7,860 | 911,760,000 |
| 20/11/2007 | 116,000 | -2.00 ▼ | -1.69 | 118,000 | 118,000 | 116,000 | 11,720 | 1,359,520,000 |
| 19/11/2007 | 118,000 | 0.00 ■■ | 0.00 | 116,000 | 118,000 | 116,000 | 9,090 | 1,072,620,000 |
| 16/11/2007 | 118,000 | 0.00 ■■ | 0.00 | 118,000 | 118,000 | 117,000 | 4,820 | 568,760,000 |
| 15/11/2007 | 118,000 | -2.00 ▼ | -1.67 | 120,000 | 125,000 | 118,000 | 7,410 | 874,380,000 |
| 14/11/2007 | 120,000 | 0.00 ■■ | 0.00 | 116,000 | 126,000 | 116,000 | 10,900 | 1,308,000,000 |
| 13/11/2007 | 120,000 | 0.00 ■■ | 0.00 | 120,000 | 120,000 | 119,000 | 16,790 | 2,014,800,000 |
| 12/11/2007 | 120,000 | 0.00 ■■ | 0.00 | 121,000 | 123,000 | 120,000 | 48,890 | 5,866,800,000 |
| 09/11/2007 | 120,000 | 0.00 ■■ | 0.00 | 121,000 | 121,000 | 120,000 | 14,990 | 1,798,800,000 |
| 08/11/2007 | 120,000 | -2.00 ▼ | -1.64 | 120,000 | 121,000 | 120,000 | 12,670 | 1,520,400,000 |
| 07/11/2007 | 122,000 | -2.00 ▼ | -1.61 | 124,000 | 124,000 | 120,000 | 4,800 | 585,600,000 |
| 06/11/2007 | 124,000 | -2.00 ▼ | -1.59 | 122,000 | 124,000 | 120,000 | 26,100 | 3,236,400,000 |
| 05/11/2007 | 126,000 | 4.00 ▲ | 3.28 | 123,000 | 126,000 | 122,000 | 61,210 | 7,712,460,000 |
| 02/11/2007 | 122,000 | -5.00 ▼ | -3.94 | 127,000 | 128,000 | 122,000 | 27,370 | 3,339,140,000 |
| 01/11/2007 | 127,000 | 2.50 ▲ | 2.01 | 124,000 | 128,000 | 124,000 | 30,490 | 3,872,230,000 |
| 31/10/2007 | 135,000 | 2.00 ▲ | 1.50 | 135,000 | 135,000 | 133,000 | 74,940 | 10,116,900,000 |
| 30/10/2007 | 133,000 | 0.00 ■■ | 0.00 | 130,000 | 133,000 | 130,000 | 56,830 | 7,558,390,000 |
| 29/10/2007 | 133,000 | -5.00 ▼ | -3.62 | 134,000 | 135,000 | 133,000 | 36,660 | 4,875,780,000 |
| 26/10/2007 | 138,000 | 2.00 ▲ | 1.47 | 142,000 | 142,000 | 137,000 | 96,970 | 13,381,860,000 |
| 25/10/2007 | 136,000 | 6.00 ▲ | 4.62 | 134,000 | 136,000 | 132,000 | 79,140 | 10,763,040,000 |
| 24/10/2007 | 130,000 | 0.00 ■■ | 0.00 | 130,000 | 130,000 | 128,000 | 64,400 | 8,372,000,000 |
| 23/10/2007 | 130,000 | 1.00 ▲ | 0.78 | 130,000 | 130,000 | 128,000 | 63,470 | 8,251,100,000 |
| 22/10/2007 | 129,000 | 1.00 ▲ | 0.78 | 126,000 | 130,000 | 126,000 | 76,620 | 9,883,980,000 |
| 19/10/2007 | 128,000 | 0.00 ■■ | 0.00 | 126,000 | 128,000 | 126,000 | 55,550 | 7,110,400,000 |
| 18/10/2007 | 128,000 | 2.00 ▲ | 1.59 | 127,000 | 128,000 | 126,000 | 81,240 | 10,398,720,000 |
| 17/10/2007 | 126,000 | -1.00 ▼ | -0.79 | 127,000 | 128,000 | 126,000 | 41,530 | 5,232,780,000 |
| 16/10/2007 | 127,000 | -1.00 ▼ | -0.78 | 128,000 | 130,000 | 127,000 | 60,330 | 7,661,910,000 |
| 15/10/2007 | 128,000 | -2.00 ▼ | -1.54 | 130,000 | 131,000 | 127,000 | 62,600 | 8,012,800,000 |
| 12/10/2007 | 130,000 | 0.00 ■■ | 0.00 | 131,000 | 132,000 | 130,000 | 89,600 | 11,648,000,000 |
| 11/10/2007 | 130,000 | 6.00 ▲ | 4.84 | 126,000 | 130,000 | 125,000 | 205,810 | 26,755,300,000 |
| 10/10/2007 | 124,000 | 1.00 ▲ | 0.81 | 122,000 | 124,000 | 122,000 | 61,130 | 7,580,120,000 |
| 09/10/2007 | 123,000 | 0.00 ■■ | 0.00 | 122,000 | 123,000 | 122,000 | 45,690 | 5,619,870,000 |
| 08/10/2007 | 123,000 | -1.00 ▼ | -0.81 | 123,000 | 124,000 | 123,000 | 34,660 | 4,263,180,000 |
| 05/10/2007 | 124,000 | 2.00 ▲ | 1.64 | 121,000 | 124,000 | 120,000 | 59,850 | 7,421,400,000 |
| 04/10/2007 | 122,000 | -2.00 ▼ | -1.61 | 123,000 | 124,000 | 122,000 | 54,690 | 6,672,180,000 |
| 03/10/2007 | 124,000 | -2.00 ▼ | -1.59 | 121,000 | 125,000 | 121,000 | 48,370 | 5,997,880,000 |
| 02/10/2007 | 126,000 | -2.00 ▼ | -1.56 | 127,000 | 127,000 | 125,000 | 63,470 | 7,997,220,000 |
| 01/10/2007 | 128,000 | 5.00 ▲ | 4.07 | 129,000 | 129,000 | 123,000 | 89,830 | 11,498,240,000 |
| 28/09/2007 | 123,000 | 5.00 ▲ | 4.24 | 118,000 | 123,000 | 118,000 | 53,000 | 6,519,000,000 |
| 27/09/2007 | 118,000 | -3.00 ▼ | -2.48 | 120,000 | 120,000 | 118,000 | 55,850 | 6,590,300,000 |
| 26/09/2007 | 121,000 | -3.00 ▼ | -2.42 | 122,000 | 123,000 | 120,000 | 80,510 | 9,741,710,000 |
| 25/09/2007 | 124,000 | 4.00 ▲ | 3.33 | 121,000 | 125,000 | 121,000 | 55,830 | 6,922,920,000 |
| 24/09/2007 | 120,000 | -2.00 ▼ | -1.64 | 122,000 | 122,000 | 119,000 | 24,450 | 2,934,000,000 |
| 21/09/2007 | 122,000 | -2.00 ▼ | -1.61 | 124,000 | 124,000 | 122,000 | 17,070 | 2,082,540,000 |
| 20/09/2007 | 124,000 | 2.00 ▲ | 1.64 | 122,000 | 124,000 | 120,000 | 60,580 | 7,511,920,000 |
| 19/09/2007 | 122,000 | 3.00 ▲ | 2.52 | 122,000 | 122,000 | 121,000 | 16,420 | 2,003,240,000 |
| 18/09/2007 | 119,000 | -2.00 ▼ | -1.65 | 120,000 | 120,000 | 119,000 | 16,930 | 2,014,670,000 |
| 17/09/2007 | 121,000 | 0.00 ■■ | 0.00 | 121,000 | 121,000 | 120,000 | 14,550 | 1,760,550,000 |
| 14/09/2007 | 121,000 | 1.00 ▲ | 0.83 | 120,000 | 121,000 | 120,000 | 10,840 | 1,311,640,000 |
| 13/09/2007 | 120,000 | 1.00 ▲ | 0.84 | 120,000 | 120,000 | 119,000 | 22,460 | 2,695,200,000 |
| 12/09/2007 | 119,000 | -2.00 ▼ | -1.65 | 120,000 | 121,000 | 119,000 | 25,970 | 3,090,430,000 |
| 11/09/2007 | 121,000 | -2.00 ▼ | -1.63 | 121,000 | 122,000 | 120,000 | 26,220 | 3,172,620,000 |
| 10/09/2007 | 123,000 | -2.00 ▼ | -1.60 | 124,000 | 124,000 | 123,000 | 26,310 | 3,236,130,000 |
| 07/09/2007 | 125,000 | 0.00 ■■ | 0.00 | 125,000 | 125,000 | 124,000 | 28,670 | 3,583,750,000 |
| 06/09/2007 | 125,000 | 1.00 ▲ | 0.81 | 123,000 | 125,000 | 123,000 | 41,140 | 5,142,500,000 |
| 05/09/2007 | 124,000 | -2.00 ▼ | -1.59 | 126,000 | 126,000 | 124,000 | 19,030 | 2,359,720,000 |
| 04/09/2007 | 126,000 | 2.00 ▲ | 1.61 | 125,000 | 127,000 | 125,000 | 31,950 | 4,025,700,000 |
| 31/08/2007 | 124,000 | 1.00 ▲ | 0.81 | 123,000 | 124,000 | 123,000 | 37,720 | 4,677,280,000 |
| 30/08/2007 | 123,000 | 0.00 ■■ | 0.00 | 122,000 | 123,000 | 122,000 | 28,610 | 3,519,030,000 |
| 29/08/2007 | 123,000 | -3.00 ▼ | -2.38 | 124,000 | 124,000 | 123,000 | 19,310 | 2,375,130,000 |
| 28/08/2007 | 126,000 | 2.00 ▲ | 1.61 | 124,000 | 126,000 | 120,000 | 122,560 | 15,442,560,000 |
| 27/08/2007 | 124,000 | 2.00 ▲ | 1.64 | 128,000 | 128,000 | 124,000 | 77,750 | 9,641,000,000 |
| 24/08/2007 | 122,000 | 5.00 ▲ | 4.27 | 122,000 | 122,000 | 122,000 | 50,680 | 6,182,960,000 |
| 23/08/2007 | 117,000 | 5.00 ▲ | 4.46 | 115,000 | 117,000 | 114,000 | 55,760 | 6,523,920,000 |
| 22/08/2007 | 112,000 | -3.00 ▼ | -2.61 | 115,000 | 115,000 | 112,000 | 52,550 | 5,885,600,000 |
| 21/08/2007 | 115,000 | 0.00 ■■ | 0.00 | 115,000 | 116,000 | 115,000 | 49,890 | 5,737,350,000 |
| 20/08/2007 | 115,000 | 0.00 ■■ | 0.00 | 118,000 | 118,000 | 115,000 | 94,940 | 10,918,100,000 |
| 17/08/2007 | 115,000 | -4.00 ▼ | -3.36 | 115,000 | 118,000 | 115,000 | 91,270 | 10,496,050,000 |
| 16/08/2007 | 119,000 | -4.00 ▼ | -3.25 | 121,000 | 121,000 | 119,000 | 57,230 | 6,810,370,000 |
| 15/08/2007 | 123,000 | -2.00 ▼ | -1.60 | 123,000 | 126,000 | 123,000 | 32,500 | 3,997,500,000 |
| 14/08/2007 | 125,000 | 1.00 ▲ | 0.81 | 124,000 | 128,000 | 124,000 | 51,060 | 6,382,500,000 |
| 13/08/2007 | 124,000 | -6.00 ▼ | -4.62 | 128,000 | 128,000 | 124,000 | 22,520 | 2,792,480,000 |
| 10/08/2007 | 130,000 | 6.00 ▲ | 4.84 | 129,000 | 130,000 | 120,000 | 84,160 | 10,940,800,000 |
| 09/08/2007 | 124,000 | 5.00 ▲ | 4.20 | 122,000 | 124,000 | 122,000 | 81,200 | 10,068,800,000 |
| 08/08/2007 | 119,000 | 0.00 ■■ | 0.00 | 123,000 | 123,000 | 119,000 | 44,100 | 5,247,900,000 |
| 07/08/2007 | 119,000 | 5.00 ▲ | 4.39 | 119,000 | 119,000 | 119,000 | 53,400 | 6,354,600,000 |
| 06/08/2007 | 114,000 | 5.00 ▲ | 4.59 | 107,000 | 114,000 | 106,000 | 84,620 | 9,646,680,000 |
| 03/08/2007 | 109,000 | -5.00 ▼ | -4.39 | 114,000 | 114,000 | 109,000 | 36,680 | 3,998,120,000 |
| 02/08/2007 | 114,000 | 5.00 ▲ | 4.59 | 114,000 | 114,000 | 111,000 | 143,090 | 16,312,260,000 |
| 01/08/2007 | 109,000 | 5.00 ▲ | 4.81 | 109,000 | 109,000 | 109,000 | 46,040 | 5,018,360,000 |
| 31/07/2007 | 104,000 | 4.50 ▲ | 4.52 | 104,000 | 104,000 | 100,000 | 78,170 | 8,129,680,000 |
| 30/07/2007 | 99,500 | 4.50 ▲ | 4.74 | 98,500 | 99,500 | 98,500 | 23,790 | 2,367,105,000 |
| 27/07/2007 | 95,000 | 1.70 ▲ | 1.82 | 95,000 | 95,000 | 93,000 | 94,050 | 8,934,750,000 |
| 26/07/2007 | 125,000 | -4.00 ▼ | -3.10 | 132,000 | 132,000 | 125,000 | 96,910 | 12,113,750,000 |
| 25/07/2007 | 129,000 | 0.00 ■■ | 0.00 | 131,000 | 131,000 | 129,000 | 77,280 | 9,969,120,000 |
| 24/07/2007 | 129,000 | 1.00 ▲ | 0.78 | 127,000 | 129,000 | 127,000 | 32,760 | 4,226,040,000 |
| 23/07/2007 | 128,000 | -3.00 ▼ | -2.29 | 133,000 | 133,000 | 128,000 | 24,700 | 3,161,600,000 |
| 20/07/2007 | 131,000 | 1.00 ▲ | 0.77 | 130,000 | 131,000 | 130,000 | 28,180 | 3,691,580,000 |
| 19/07/2007 | 130,000 | -6.00 ▼ | -4.41 | 132,000 | 132,000 | 130,000 | 49,390 | 6,420,700,000 |
| 18/07/2007 | 136,000 | -5.00 ▼ | -3.55 | 140,000 | 140,000 | 136,000 | 25,420 | 3,457,120,000 |
| 17/07/2007 | 141,000 | 2.00 ▲ | 1.44 | 140,000 | 144,000 | 140,000 | 62,860 | 8,863,260,000 |
| 16/07/2007 | 139,000 | -2.00 ▼ | -1.42 | 141,000 | 141,000 | 139,000 | 120,410 | 16,736,990,000 |
| 13/07/2007 | 141,000 | 0.00 ■■ | 0.00 | 141,000 | 141,000 | 141,000 | 37,570 | 5,297,370,000 |
| 12/07/2007 | 141,000 | -7.00 ▼ | -4.73 | 144,000 | 144,000 | 141,000 | 22,460 | 3,166,860,000 |
| 11/07/2007 | 148,000 | 7.00 ▲ | 4.96 | 148,000 | 148,000 | 148,000 | 144,260 | 21,350,480,000 |
| 10/07/2007 | 141,000 | 6.00 ▲ | 4.44 | 137,000 | 141,000 | 137,000 | 150,950 | 21,283,950,000 |
| 09/07/2007 | 135,000 | 6.00 ▲ | 4.65 | 134,000 | 135,000 | 129,000 | 210,010 | 28,351,350,000 |
| 06/07/2007 | 129,000 | 6.00 ▲ | 4.88 | 129,000 | 129,000 | 129,000 | 97,550 | 12,583,950,000 |
| 05/07/2007 | 123,000 | 5.00 ▲ | 4.24 | 123,000 | 123,000 | 123,000 | 17,800 | 2,189,400,000 |
| 04/07/2007 | 118,000 | 5.00 ▲ | 4.42 | 118,000 | 118,000 | 118,000 | 29,240 | 3,450,320,000 |
| 03/07/2007 | 113,000 | -2.00 ▼ | -1.74 | 113,000 | 113,000 | 113,000 | 33,240 | 3,756,120,000 |
| 02/07/2007 | 115,000 | -6.00 ▼ | -4.96 | 122,000 | 122,000 | 115,000 | 30,260 | 3,479,900,000 |
| 29/06/2007 | 121,000 | 0.00 ■■ | 0.00 | 121,000 | 121,000 | 120,000 | 22,800 | 2,758,800,000 |
| 28/06/2007 | 121,000 | -2.00 ▼ | -1.63 | 121,000 | 123,000 | 121,000 | 23,970 | 2,900,370,000 |
| 27/06/2007 | 123,000 | -3.00 ▼ | -2.38 | 125,000 | 125,000 | 123,000 | 16,210 | 1,993,830,000 |
| 26/06/2007 | 126,000 | 0.00 ■■ | 0.00 | 126,000 | 126,000 | 126,000 | 16,130 | 2,032,380,000 |
| 25/06/2007 | 126,000 | 1.00 ▲ | 0.80 | 125,000 | 126,000 | 125,000 | 21,900 | 2,759,400,000 |
| 22/06/2007 | 125,000 | -1.00 ▼ | -0.79 | 125,000 | 125,000 | 123,000 | 33,620 | 4,202,500,000 |
| 21/06/2007 | 126,000 | -4.00 ▼ | -3.08 | 126,000 | 128,000 | 126,000 | 32,400 | 4,082,400,000 |
| 20/06/2007 | 130,000 | 0.00 ■■ | 0.00 | 125,000 | 130,000 | 125,000 | 33,730 | 4,384,900,000 |
| 19/06/2007 | 130,000 | 4.00 ▲ | 3.17 | 131,000 | 131,000 | 129,000 | 54,150 | 7,039,500,000 |
| 18/06/2007 | 126,000 | 0.00 ■■ | 0.00 | 126,000 | 126,000 | 126,000 | 46,620 | 5,874,120,000 |
| 15/06/2007 | 126,000 | -3.00 ▼ | -2.33 | 132,000 | 132,000 | 126,000 | 25,580 | 3,223,080,000 |
| 14/06/2007 | 129,000 | 4.00 ▲ | 3.20 | 127,000 | 129,000 | 127,000 | 56,940 | 7,345,260,000 |
| 13/06/2007 | 125,000 | -6.00 ▼ | -4.58 | 133,000 | 133,000 | 125,000 | 143,990 | 17,998,750,000 |
| 12/06/2007 | 131,000 | 6.00 ▲ | 4.80 | 130,000 | 131,000 | 130,000 | 124,600 | 16,322,600,000 |
| 11/06/2007 | 125,000 | -6.00 ▼ | -4.58 | 125,000 | 125,000 | 125,000 | 48,070 | 6,008,750,000 |
| 08/06/2007 | 131,000 | -6.00 ▼ | -4.38 | 131,000 | 131,000 | 131,000 | 26,700 | 3,497,700,000 |
| 07/06/2007 | 137,000 | -7.00 ▼ | -4.86 | 151,000 | 151,000 | 137,000 | 244,660 | 33,518,420,000 |
| 06/06/2007 | 144,000 | 6.00 ▲ | 4.35 | 144,000 | 144,000 | 144,000 | 91,960 | 13,242,240,000 |
| 05/06/2007 | 138,000 | 6.00 ▲ | 4.55 | 138,000 | 138,000 | 138,000 | 53,900 | 7,438,200,000 |
| 04/06/2007 | 132,000 | 6.00 ▲ | 4.76 | 132,000 | 132,000 | 132,000 | 44,940 | 5,932,080,000 |
| 01/06/2007 | 126,000 | 6.00 ▲ | 5.00 | 126,000 | 126,000 | 126,000 | 98,040 | 12,353,040,000 |
| 31/05/2007 | 120,000 | 5.00 ▲ | 4.35 | 120,000 | 120,000 | 120,000 | 86,360 | 10,363,200,000 |
| 30/05/2007 | 115,000 | 5.00 ▲ | 4.55 | 115,000 | 115,000 | 115,000 | 70,680 | 8,128,200,000 |
| 29/05/2007 | 110,000 | 5.00 ▲ | 4.76 | 109,000 | 110,000 | 109,000 | 84,480 | 9,292,800,000 |
| 28/05/2007 | 105,000 | 5.00 ▲ | 5.00 | 103,000 | 105,000 | 103,000 | 57,620 | 6,050,100,000 |
| 25/05/2007 | 100,000 | -3.00 ▼ | -2.91 | 100,000 | 101,000 | 100,000 | 77,000 | 7,700,000,000 |
| 24/05/2007 | 103,000 | 2.00 ▲ | 1.98 | 103,000 | 105,000 | 103,000 | 82,530 | 8,500,590,000 |
| 23/05/2007 | 101,000 | 4.50 ▲ | 4.66 | 101,000 | 101,000 | 101,000 | 96,970 | 9,793,970,000 |
| 22/05/2007 | 96,500 | 4.50 ▲ | 4.89 | 96,500 | 96,500 | 96,500 | 95,830 | 9,247,595,000 |
| 21/05/2007 | 92,000 | 3.00 ▲ | 3.37 | 93,000 | 93,000 | 92,000 | 35,130 | 3,231,960,000 |
| 18/05/2007 | 89,000 | -1.00 ▼ | -1.11 | 90,000 | 90,000 | 89,000 | 19,610 | 1,745,290,000 |
| 17/05/2007 | 90,000 | 2.00 ▲ | 2.27 | 90,000 | 90,000 | 88,000 | 16,070 | 1,446,300,000 |
| 16/05/2007 | 88,000 | -1.00 ▼ | -1.12 | 90,000 | 90,000 | 88,000 | 9,030 | 794,640,000 |
| 15/05/2007 | 89,000 | 1.00 ▲ | 1.14 | 88,000 | 89,000 | 88,000 | 11,800 | 1,050,200,000 |
| 14/05/2007 | 88,000 | -1.00 ▼ | -1.12 | 88,000 | 88,000 | 88,000 | 6,480 | 570,240,000 |
| 11/05/2007 | 89,000 | 0.00 ■■ | 0.00 | 88,000 | 89,000 | 88,000 | 18,510 | 1,647,390,000 |
| 10/05/2007 | 89,000 | -2.00 ▼ | -2.20 | 89,000 | 89,000 | 89,000 | 4,520 | 402,280,000 |
| 09/05/2007 | 91,000 | 3.00 ▲ | 3.41 | 92,000 | 92,000 | 91,000 | 24,000 | 2,184,000,000 |
| 08/05/2007 | 88,000 | 4.00 ▲ | 4.76 | 87,000 | 88,000 | 85,000 | 27,050 | 2,380,400,000 |
| 07/05/2007 | 84,000 | 4.00 ▲ | 5.00 | 80,000 | 84,000 | 80,000 | 7,100 | 596,400,000 |
| 04/05/2007 | 80,000 | -2.00 ▼ | -2.44 | 82,000 | 82,000 | 80,000 | 11,100 | 888,000,000 |
| 03/05/2007 | 82,000 | 3.50 ▲ | 4.46 | 80,000 | 82,000 | 80,000 | 8,850 | 725,700,000 |
| 02/05/2007 | 78,500 | 3.50 ▲ | 4.67 | 78,500 | 78,500 | 78,500 | 5,370 | 421,545,000 |
| 25/04/2007 | 75,000 | 2.00 ▲ | 2.74 | 70,500 | 75,000 | 70,500 | 7,340 | 550,500,000 |
| 24/04/2007 | 73,000 | -2.00 ▼ | -2.67 | 71,500 | 73,000 | 71,500 | 5,100 | 372,300,000 |
| 23/04/2007 | 75,000 | -0.50 ▼ | -0.66 | 75,500 | 75,500 | 75,000 | 8,250 | 618,750,000 |
| 20/04/2007 | 75,500 | 0.00 ■■ | 0.00 | 72,000 | 75,500 | 72,000 | 3,850 | 290,675,000 |
| 19/04/2007 | 75,500 | 0.50 ▲ | 0.67 | 76,000 | 76,000 | 75,500 | 27,480 | 2,074,740,000 |
| 18/04/2007 | 75,000 | 3.50 ▲ | 4.90 | 71,500 | 75,000 | 71,500 | 3,940 | 295,500,000 |
| 17/04/2007 | 71,500 | -3.50 ▼ | -4.67 | 71,500 | 71,500 | 71,500 | 5,200 | 371,800,000 |
| 16/04/2007 | 75,000 | -3.50 ▼ | -4.46 | 78,500 | 78,500 | 75,000 | 2,230 | 167,250,000 |
| 13/04/2007 | 78,500 | -4.00 ▼ | -4.85 | 78,500 | 78,500 | 78,500 | 6,230 | 489,055,000 |
| 12/04/2007 | 82,500 | -4.00 ▼ | -4.62 | 84,000 | 84,000 | 82,500 | 5,560 | 458,700,000 |
| 11/04/2007 | 86,500 | 1.50 ▲ | 1.76 | 81,000 | 86,500 | 81,000 | 6,800 | 588,200,000 |
| 10/04/2007 | 85,000 | -2.00 ▼ | -2.30 | 87,000 | 87,000 | 85,000 | 4,170 | 354,450,000 |
| 09/04/2007 | 87,000 | 0.00 ■■ | 0.00 | 87,000 | 87,000 | 86,500 | 4,470 | 388,890,000 |
| 06/04/2007 | 87,000 | 2.00 ▲ | 2.35 | 83,000 | 87,000 | 83,000 | 4,400 | 382,800,000 |
| 05/04/2007 | 85,000 | -2.00 ▼ | -2.30 | 87,000 | 87,000 | 85,000 | 3,500 | 297,500,000 |
| 04/04/2007 | 87,000 | 0.00 ■■ | 0.00 | 84,000 | 87,000 | 84,000 | 4,110 | 357,570,000 |
| 03/04/2007 | 87,000 | -3.00 ▼ | -3.33 | 90,000 | 90,000 | 87,000 | 1,190 | 103,530,000 |
| 02/04/2007 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 90,000 | 2,480 | 223,200,000 |
| 30/03/2007 | 90,000 | 2.50 ▲ | 2.86 | 90,000 | 90,000 | 90,000 | 16,410 | 1,476,900,000 |
| 29/03/2007 | 87,500 | 4.00 ▲ | 4.79 | 86,000 | 87,500 | 85,000 | 4,350 | 380,625,000 |
| 28/03/2007 | 83,500 | -4.00 ▼ | -4.57 | 83,500 | 83,500 | 83,500 | 6,400 | 534,400,000 |
| 27/03/2007 | 87,500 | -4.50 ▼ | -4.89 | 88,000 | 88,000 | 87,500 | 2,820 | 246,750,000 |
| 26/03/2007 | 92,000 | -1.00 ▼ | -1.08 | 88,500 | 92,000 | 88,500 | 9,500 | 874,000,000 |
| 23/03/2007 | 93,000 | 0.00 ■■ | 0.00 | 88,500 | 93,000 | 88,500 | 7,750 | 720,750,000 |
| 22/03/2007 | 93,000 | 0.00 ■■ | 0.00 | 94,000 | 94,000 | 93,000 | 6,870 | 638,910,000 |
| 21/03/2007 | 93,000 | 2.50 ▲ | 2.76 | 91,000 | 93,000 | 90,000 | 12,450 | 1,157,850,000 |
| 20/03/2007 | 90,500 | -4.50 ▼ | -4.74 | 95,000 | 95,000 | 90,500 | 10,160 | 919,480,000 |
| 19/03/2007 | 95,000 | 0.00 ■■ | 0.00 | 99,000 | 99,000 | 94,000 | 7,750 | 736,250,000 |
| 16/03/2007 | 95,000 | 2.00 ▲ | 2.15 | 0 | 95,000 | 90,000 | 9,600 | 912,000,000 |
| 15/03/2007 | 93,000 | -1.50 ▼ | -1.59 | 90,000 | 93,000 | 90,000 | 7,080 | 658,440,000 |
| 14/03/2007 | 94,500 | 0.00 ■■ | 0.00 | 94,500 | 94,500 | 94,500 | 13,070 | 1,235,115,000 |
| 13/03/2007 | 94,500 | -4.50 ▼ | -4.55 | 94,500 | 99,000 | 94,500 | 5,820 | 549,990,000 |
| 12/03/2007 | 99,000 | 7.50 ▲ | 8.20 | 95,000 | 99,000 | 95,000 | 13,380 | 1,324,620,000 |
| 09/03/2007 | 91,500 | 0.00 ■■ | 0.00 | 91,500 | 91,500 | 91,500 | 110 | 10,065,000 |
| 08/03/2007 | 91,500 | -4.50 ▼ | -4.69 | 91,500 | 91,500 | 91,500 | 8,010 | 732,915,000 |
| 07/03/2007 | 96,000 | 0.00 ■■ | 0.00 | 98,000 | 98,000 | 96,000 | 13,810 | 1,325,760,000 |
| 06/03/2007 | 96,000 | -2.00 ▼ | -2.04 | 96,000 | 98,000 | 96,000 | 8,000 | 768,000,000 |
| 05/03/2007 | 98,000 | 0.00 ■■ | 0.00 | 98,000 | 98,000 | 95,000 | 12,320 | 1,207,360,000 |
| 02/03/2007 | 98,000 | 0.00 ■■ | 0.00 | 98,000 | 98,000 | 98,000 | 8,600 | 842,800,000 |
| 01/03/2007 | 98,000 | 0.00 ■■ | 0.00 | 98,000 | 98,000 | 98,000 | 3,390 | 332,220,000 |
| 28/02/2007 | 98,000 | -3.00 ▼ | -2.97 | 98,000 | 101,000 | 98,000 | 10,810 | 1,059,380,000 |
| 27/02/2007 | 101,000 | -4.00 ▼ | -3.81 | 101,000 | 101,000 | 101,000 | 21,570 | 2,178,570,000 |
| 26/02/2007 | 105,000 | 4.00 ▲ | 3.96 | 105,000 | 106,000 | 105,000 | 23,820 | 2,501,100,000 |
| 15/02/2007 | 101,000 | 4.50 ▲ | 4.66 | 101,000 | 101,000 | 96,500 | 16,560 | 1,672,560,000 |
| 14/02/2007 | 96,500 | 0.00 ■■ | 0.00 | 96,500 | 96,500 | 96,500 | 6,040 | 582,860,000 |
| 13/02/2007 | 96,500 | 4.50 ▲ | 4.89 | 96,500 | 96,500 | 96,500 | 43,500 | 4,197,750,000 |
| 12/02/2007 | 92,000 | 1.50 ▲ | 1.66 | 95,000 | 95,000 | 92,000 | 15,450 | 1,421,400,000 |
| 09/02/2007 | 90,500 | -4.50 ▼ | -4.74 | 90,500 | 90,500 | 90,500 | 7,370 | 666,985,000 |
| 08/02/2007 | 95,000 | -5.00 ▼ | -5.00 | 95,000 | 95,000 | 95,000 | 3,230 | 306,850,000 |
| 07/02/2007 | 100,000 | -3.00 ▼ | -2.91 | 100,000 | 100,000 | 98,000 | 25,090 | 2,509,000,000 |
| 06/02/2007 | 103,000 | 4.00 ▲ | 4.04 | 103,000 | 103,000 | 103,000 | 54,760 | 5,640,280,000 |
| 05/02/2007 | 99,000 | 4.50 ▲ | 4.76 | 99,000 | 99,000 | 99,000 | 60,780 | 6,017,220,000 |
| 02/02/2007 | 94,500 | 4.50 ▲ | 5.00 | 94,500 | 94,500 | 94,500 | 20,400 | 1,927,800,000 |
| 01/02/2007 | 90,000 | 1.00 ▲ | 1.12 | 90,000 | 90,000 | 89,000 | 24,460 | 2,201,400,000 |
| 31/01/2007 | 89,000 | 0.00 ■■ | 0.00 | 89,000 | 89,000 | 89,000 | 15,180 | 1,351,020,000 |
| 30/01/2007 | 89,000 | 4.00 ▲ | 4.71 | 86,000 | 89,000 | 86,000 | 7,730 | 687,970,000 |
| 29/01/2007 | 85,000 | 2.00 ▲ | 2.41 | 85,000 | 85,000 | 83,000 | 10,200 | 867,000,000 |
| 26/01/2007 | 83,000 | -4.00 ▼ | -4.60 | 83,000 | 83,000 | 83,000 | 4,050 | 336,150,000 |
| 25/01/2007 | 87,000 | -2.00 ▼ | -2.25 | 85,500 | 87,000 | 85,500 | 8,740 | 760,380,000 |
| 24/01/2007 | 89,000 | 0.00 ■■ | 0.00 | 89,000 | 89,000 | 89,000 | 8,980 | 799,220,000 |
| 23/01/2007 | 89,000 | 3.00 ▲ | 3.49 | 90,000 | 90,000 | 89,000 | 4,070 | 362,230,000 |
| 22/01/2007 | 86,000 | -4.00 ▼ | -4.44 | 86,000 | 86,000 | 85,500 | 10,800 | 928,800,000 |
| 19/01/2007 | 90,000 | 0.00 ■■ | 0.00 | 89,000 | 90,000 | 89,000 | 18,140 | 1,632,600,000 |
| 18/01/2007 | 90,000 | 2.00 ▲ | 2.27 | 84,000 | 90,000 | 84,000 | 9,350 | 841,500,000 |
| 17/01/2007 | 88,000 | -2.00 ▼ | -2.22 | 90,000 | 90,000 | 86,000 | 8,490 | 747,120,000 |
| 16/01/2007 | 90,000 | -3.00 ▼ | -3.23 | 93,000 | 93,000 | 90,000 | 14,870 | 1,338,300,000 |
| 15/01/2007 | 93,000 | 0.50 ▲ | 0.54 | 92,500 | 93,000 | 92,500 | 18,840 | 1,752,120,000 |
| 12/01/2007 | 92,500 | 4.00 ▲ | 4.52 | 90,000 | 92,500 | 84,500 | 14,590 | 1,349,575,000 |
| 11/01/2007 | 88,500 | -4.50 ▼ | -4.84 | 89,000 | 89,000 | 88,500 | 15,180 | 1,343,430,000 |
| 10/01/2007 | 93,000 | -4.50 ▼ | -4.62 | 94,000 | 94,000 | 93,000 | 29,380 | 2,732,340,000 |
| 09/01/2007 | 97,500 | 4.50 ▲ | 4.84 | 97,500 | 97,500 | 97,000 | 41,230 | 4,019,925,000 |
| 08/01/2007 | 93,000 | 4.00 ▲ | 4.49 | 93,000 | 93,000 | 93,000 | 11,090 | 1,031,370,000 |
| 05/01/2007 | 89,000 | 4.00 ▲ | 4.71 | 89,000 | 89,000 | 81,000 | 36,670 | 3,263,630,000 |
| 04/01/2007 | 85,000 | -4.00 ▼ | -4.49 | 85,000 | 85,000 | 85,000 | 28,060 | 2,385,100,000 |
| 03/01/2007 | 89,000 | -4.50 ▼ | -4.81 | 89,000 | 89,000 | 89,000 | 6,050 | 538,450,000 |
| 02/01/2007 | 93,500 | -4.50 ▼ | -4.59 | 93,500 | 98,000 | 93,500 | 2,950 | 275,825,000 |
| 29/12/2006 | 98,000 | -5.00 ▼ | -4.85 | 103,000 | 103,000 | 98,000 | 7,480 | 733,040,000 |
| 28/12/2006 | 103,000 | 0.00 ■■ | 0.00 | 103,000 | 103,000 | 103,000 | 21,220 | 2,185,660,000 |
| 27/12/2006 | 103,000 | 0.00 ■■ | 0.00 | 103,000 | 103,000 | 103,000 | 23,900 | 2,461,700,000 |
| 01/01/1970 | 5,450 | 0.00 ■■ | 0.00 | 5,450 | 0 | 0 | 0 | 0 |