Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP SAM HOLDINGSSAM Holdings Corporation
Mã CK: SAM 6.39 ■■ 0 (0%) (cập nhật 23:45 22/11/2024)
Đang giao dịch
SAM » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 22/11/2024 | 6,390 | 0.00 ■■ | 0.00 | 6,390 | 6,390 | 6,270 | 39,540 | 252,660,600 |
| 21/11/2024 | 6,390 | 0.02 ▲ | 0.31 | 6,370 | 6,390 | 6,320 | 17,680 | 112,975,200 |
| 20/11/2024 | 6,370 | 0.00 ■■ | 0.00 | 6,370 | 6,400 | 6,280 | 21,900 | 139,503,000 |
| 19/11/2024 | 6,370 | -0.03 ▼ | -0.47 | 6,400 | 6,370 | 6,280 | 32,880 | 209,445,600 |
| 18/11/2024 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,280 | 44,510 | 284,864,000 |
| 15/11/2024 | 6,400 | -0.04 ▼ | -0.63 | 6,440 | 6,420 | 6,250 | 43,900 | 280,960,000 |
| 14/11/2024 | 6,440 | -0.01 ▼ | -0.16 | 6,450 | 6,450 | 6,370 | 29,410 | 189,400,400 |
| 13/11/2024 | 6,450 | -0.03 ▼ | -0.47 | 6,480 | 6,450 | 6,350 | 28,050 | 180,922,500 |
| 12/11/2024 | 6,480 | 0.03 ▲ | 0.46 | 6,450 | 6,540 | 6,360 | 39,430 | 255,506,400 |
| 11/11/2024 | 6,450 | 0.03 ▲ | 0.47 | 6,420 | 6,450 | 6,350 | 38,330 | 247,228,500 |
| 08/11/2024 | 6,420 | -0.03 ▼ | -0.47 | 6,450 | 6,530 | 6,350 | 22,230 | 142,716,600 |
| 07/11/2024 | 6,450 | 0.05 ▲ | 0.78 | 6,400 | 6,600 | 6,380 | 14,450 | 93,202,500 |
| 06/11/2024 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,300 | 14,250 | 91,200,000 |
| 05/11/2024 | 6,400 | 0.02 ▲ | 0.31 | 6,380 | 6,400 | 6,250 | 26,820 | 171,648,000 |
| 04/11/2024 | 6,380 | -0.01 ▼ | -0.16 | 6,390 | 6,390 | 6,150 | 33,850 | 215,963,000 |
| 01/11/2024 | 6,390 | -0.01 ▼ | -0.16 | 6,400 | 6,400 | 6,180 | 143,750 | 918,562,500 |
| 31/10/2024 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,470 | 6,360 | 31,120 | 199,168,000 |
| 30/10/2024 | 6,400 | -0.07 ▼ | -1.09 | 6,470 | 6,480 | 6,380 | 123,770 | 792,128,000 |
| 29/10/2024 | 6,470 | -0.02 ▼ | -0.31 | 6,490 | 6,500 | 6,410 | 33,700 | 218,039,000 |
| 28/10/2024 | 6,490 | 0.02 ▲ | 0.31 | 6,470 | 6,520 | 6,430 | 21,740 | 141,092,600 |
| 25/10/2024 | 6,470 | -0.01 ▼ | -0.15 | 6,480 | 6,480 | 6,400 | 24,100 | 155,927,000 |
| 24/10/2024 | 6,480 | -0.02 ▼ | -0.31 | 6,500 | 6,510 | 6,420 | 9,120 | 59,097,600 |
| 23/10/2024 | 6,500 | 0.03 ▲ | 0.46 | 6,470 | 6,580 | 6,440 | 15,180 | 98,670,000 |
| 22/10/2024 | 6,470 | 0.00 ■■ | 0.00 | 6,470 | 6,500 | 6,420 | 27,970 | 180,965,900 |
| 21/10/2024 | 6,470 | -0.02 ▼ | -0.31 | 6,490 | 6,500 | 6,440 | 18,660 | 120,730,200 |
| 18/10/2024 | 6,490 | -0.01 ▼ | -0.15 | 6,500 | 6,570 | 6,490 | 5,830 | 37,836,700 |
| 17/10/2024 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,450 | 47,660 | 309,790,000 |
| 16/10/2024 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,510 | 6,400 | 26,610 | 172,965,000 |
| 15/10/2024 | 6,500 | -0.06 ▼ | -0.92 | 6,560 | 6,580 | 6,500 | 14,580 | 94,770,000 |
| 14/10/2024 | 6,560 | -0.06 ▼ | -0.91 | 6,620 | 6,710 | 6,560 | 18,900 | 123,984,000 |
| 11/10/2024 | 6,620 | -0.01 ▼ | -0.15 | 6,630 | 6,650 | 6,610 | 7,100 | 47,002,000 |
| 10/10/2024 | 6,630 | -0.07 ▼ | -1.06 | 6,700 | 6,790 | 6,630 | 23,910 | 158,523,300 |
| 09/10/2024 | 6,700 | 0.04 ▲ | 0.60 | 6,660 | 6,750 | 6,630 | 23,720 | 158,924,000 |
| 08/10/2024 | 6,660 | 0.18 ▲ | 2.70 | 6,480 | 6,790 | 6,480 | 104,660 | 697,035,600 |
| 07/10/2024 | 6,480 | -0.02 ▼ | -0.31 | 6,500 | 6,530 | 6,480 | 11,840 | 76,723,200 |
| 04/10/2024 | 6,500 | -0.04 ▼ | -0.62 | 6,540 | 6,630 | 6,500 | 14,540 | 94,510,000 |
| 03/10/2024 | 6,540 | 0.00 ■■ | 0.00 | 6,540 | 6,640 | 6,500 | 53,850 | 352,179,000 |
| 02/10/2024 | 6,540 | -0.02 ▼ | -0.31 | 6,560 | 6,660 | 6,510 | 21,010 | 137,405,400 |
| 01/10/2024 | 6,560 | 0.03 ▲ | 0.46 | 6,530 | 6,580 | 6,530 | 26,430 | 173,380,800 |
| 30/09/2024 | 6,530 | 0.00 ■■ | 0.00 | 6,530 | 6,650 | 6,500 | 27,180 | 177,485,400 |
| 27/09/2024 | 6,530 | 0.08 ▲ | 1.23 | 6,450 | 6,530 | 6,430 | 45,370 | 296,266,100 |
| 26/09/2024 | 6,450 | -0.05 ▼ | -0.78 | 6,500 | 6,510 | 6,450 | 22,230 | 143,383,500 |
| 25/09/2024 | 6,500 | 0.06 ▲ | 0.92 | 6,440 | 6,520 | 6,440 | 20,750 | 134,875,000 |
| 24/09/2024 | 6,440 | -0.02 ▼ | -0.31 | 6,460 | 6,480 | 6,420 | 13,140 | 84,621,600 |
| 23/09/2024 | 6,460 | -0.02 ▼ | -0.31 | 6,480 | 6,490 | 6,400 | 29,530 | 190,763,800 |
| 20/09/2024 | 6,480 | -0.05 ▼ | -0.77 | 6,530 | 6,550 | 6,480 | 24,200 | 156,816,000 |
| 19/09/2024 | 6,530 | 0.01 ▲ | 0.15 | 6,520 | 6,570 | 6,490 | 19,680 | 128,510,400 |
| 18/09/2024 | 6,520 | 0.02 ▲ | 0.31 | 6,500 | 6,580 | 6,460 | 37,850 | 246,782,000 |
| 17/09/2024 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,500 | 6,410 | 20,010 | 130,065,000 |
| 16/09/2024 | 6,500 | -0.01 ▼ | -0.15 | 6,510 | 6,580 | 6,400 | 15,940 | 103,610,000 |
| 13/09/2024 | 6,510 | 0.00 ■■ | 0.00 | 6,510 | 6,510 | 6,450 | 30,090 | 195,885,900 |
| 12/09/2024 | 6,510 | 0.01 ▲ | 0.15 | 6,500 | 6,530 | 6,470 | 11,140 | 72,521,400 |
| 11/09/2024 | 6,500 | -0.02 ▼ | -0.31 | 6,520 | 6,590 | 6,440 | 22,400 | 145,600,000 |
| 10/09/2024 | 6,520 | 0.02 ▲ | 0.31 | 6,500 | 6,580 | 6,450 | 25,410 | 165,673,200 |
| 09/09/2024 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,510 | 6,480 | 14,570 | 94,705,000 |
| 06/09/2024 | 6,500 | -0.05 ▼ | -0.77 | 6,550 | 6,570 | 6,460 | 16,040 | 104,260,000 |
| 05/09/2024 | 6,550 | 0.00 ■■ | 0.00 | 6,550 | 6,560 | 6,500 | 26,930 | 176,391,500 |
| 04/09/2024 | 6,550 | 0.05 ▲ | 0.76 | 6,500 | 6,550 | 6,460 | 32,220 | 211,041,000 |
| 30/08/2024 | 6,500 | -0.04 ▼ | -0.62 | 6,540 | 6,560 | 6,440 | 17,620 | 114,530,000 |
| 29/08/2024 | 6,540 | -0.01 ▼ | -0.15 | 6,550 | 6,540 | 6,480 | 19,950 | 130,473,000 |
| 28/08/2024 | 6,550 | -0.05 ▼ | -0.76 | 6,600 | 6,620 | 6,520 | 31,210 | 204,425,500 |
| 27/08/2024 | 6,600 | 0.07 ▲ | 1.06 | 6,530 | 6,600 | 6,480 | 22,120 | 145,992,000 |
| 26/08/2024 | 6,530 | -0.10 ▼ | -1.53 | 6,630 | 6,700 | 6,460 | 50,780 | 331,593,400 |
| 23/08/2024 | 6,630 | -0.10 ▼ | -1.51 | 6,730 | 6,730 | 6,630 | 29,780 | 197,441,400 |
| 22/08/2024 | 6,730 | 0.08 ▲ | 1.19 | 6,650 | 6,730 | 6,630 | 32,440 | 218,321,200 |
| 21/08/2024 | 6,650 | -0.08 ▼ | -1.20 | 6,730 | 6,730 | 6,650 | 32,850 | 218,452,500 |
| 20/08/2024 | 6,730 | 0.08 ▲ | 1.19 | 6,650 | 6,770 | 6,610 | 41,130 | 276,804,900 |
| 19/08/2024 | 6,650 | -0.02 ▼ | -0.30 | 6,670 | 6,720 | 6,640 | 15,720 | 104,538,000 |
| 16/08/2024 | 6,670 | 0.13 ▲ | 1.95 | 6,540 | 6,720 | 6,470 | 59,000 | 393,530,000 |
| 15/08/2024 | 6,540 | 0.03 ▲ | 0.46 | 6,510 | 6,540 | 6,060 | 28,290 | 185,016,600 |
| 14/08/2024 | 6,510 | -0.03 ▼ | -0.46 | 6,540 | 6,600 | 6,500 | 13,020 | 84,760,200 |
| 13/08/2024 | 6,540 | -0.06 ▼ | -0.92 | 6,600 | 6,590 | 6,510 | 25,460 | 166,508,400 |
| 12/08/2024 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,630 | 6,540 | 19,570 | 129,162,000 |
| 09/08/2024 | 6,600 | 0.02 ▲ | 0.30 | 6,580 | 6,640 | 6,530 | 27,180 | 179,388,000 |
| 08/08/2024 | 6,580 | -0.01 ▼ | -0.15 | 6,590 | 6,620 | 6,500 | 19,260 | 126,730,800 |
| 07/08/2024 | 6,590 | 0.09 ▲ | 1.37 | 6,500 | 6,650 | 6,450 | 22,910 | 150,976,900 |
| 06/08/2024 | 6,500 | -0.01 ▼ | -0.15 | 6,510 | 6,550 | 6,340 | 36,010 | 234,065,000 |
| 05/08/2024 | 6,510 | -0.11 ▼ | -1.69 | 6,620 | 6,610 | 6,300 | 78,430 | 510,579,300 |
| 02/08/2024 | 6,620 | 0.08 ▲ | 1.21 | 6,540 | 6,680 | 6,450 | 48,000 | 317,760,000 |
| 01/08/2024 | 6,540 | -0.43 ▼ | -6.57 | 6,970 | 7,000 | 6,540 | 87,100 | 569,634,000 |
| 31/07/2024 | 6,970 | 0.01 ▲ | 0.14 | 6,960 | 7,300 | 6,960 | 168,680 | 1,175,699,600 |
| 30/07/2024 | 6,960 | 0.45 ▲ | 6.47 | 6,510 | 6,960 | 6,710 | 178,380 | 1,241,524,800 |
| 29/07/2024 | 6,510 | 0.14 ▲ | 2.15 | 6,370 | 6,520 | 6,370 | 39,440 | 256,754,400 |
| 26/07/2024 | 6,370 | 0.02 ▲ | 0.31 | 6,350 | 6,370 | 6,270 | 25,630 | 163,263,100 |
| 25/07/2024 | 6,350 | 0.00 ■■ | 0.00 | 6,350 | 6,350 | 6,280 | 30,400 | 193,040,000 |
| 24/07/2024 | 6,350 | -0.12 ▼ | -1.89 | 6,470 | 6,450 | 6,280 | 46,650 | 296,227,500 |
| 23/07/2024 | 6,470 | -0.01 ▼ | -0.15 | 6,480 | 6,590 | 6,310 | 86,400 | 559,008,000 |
| 22/07/2024 | 6,480 | -0.24 ▼ | -3.70 | 6,720 | 6,720 | 6,400 | 68,070 | 441,093,600 |
| 19/07/2024 | 6,720 | -0.08 ▼ | -1.19 | 6,800 | 6,770 | 6,640 | 39,050 | 262,416,000 |
| 18/07/2024 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,600 | 30,280 | 205,904,000 |
| 17/07/2024 | 6,800 | 0.02 ▲ | 0.29 | 6,780 | 6,840 | 6,350 | 103,110 | 701,148,000 |
| 16/07/2024 | 6,780 | -0.07 ▼ | -1.03 | 6,850 | 6,950 | 6,770 | 53,200 | 360,696,000 |
| 15/07/2024 | 6,850 | -0.14 ▼ | -2.04 | 6,990 | 6,990 | 6,700 | 104,190 | 713,701,500 |
| 12/07/2024 | 6,990 | -0.05 ▼ | -0.72 | 7,040 | 7,110 | 6,940 | 60,620 | 423,733,800 |
| 11/07/2024 | 7,040 | 0.04 ▲ | 0.57 | 7,000 | 7,090 | 7,000 | 32,270 | 227,180,800 |
| 10/07/2024 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,990 | 64,000 | 448,000,000 |
| 09/07/2024 | 7,000 | 0.02 ▲ | 0.29 | 6,980 | 7,040 | 6,940 | 69,260 | 484,820,000 |
| 08/07/2024 | 6,980 | -0.02 ▼ | -0.29 | 7,000 | 7,180 | 6,980 | 41,440 | 289,251,200 |
| 05/07/2024 | 7,000 | -0.01 ▼ | -0.14 | 7,010 | 7,070 | 6,920 | 44,040 | 308,280,000 |
| 04/07/2024 | 7,010 | 0.09 ▲ | 1.28 | 6,920 | 7,150 | 6,930 | 77,330 | 542,083,300 |
| 03/07/2024 | 6,920 | 0.02 ▲ | 0.29 | 6,900 | 6,990 | 6,900 | 45,520 | 314,998,400 |
| 02/07/2024 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,820 | 80,920 | 558,348,000 |
| 01/07/2024 | 6,900 | -0.02 ▼ | -0.29 | 6,920 | 6,920 | 6,820 | 72,200 | 498,180,000 |
| 28/06/2024 | 6,920 | -0.28 ▼ | -4.05 | 7,200 | 7,230 | 6,900 | 133,690 | 925,134,800 |
| 27/06/2024 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,240 | 7,130 | 34,510 | 248,472,000 |
| 26/06/2024 | 7,200 | 0.09 ▲ | 1.25 | 7,110 | 7,240 | 7,070 | 50,930 | 366,696,000 |
| 25/06/2024 | 7,110 | 0.01 ▲ | 0.14 | 7,100 | 7,170 | 7,060 | 70,440 | 500,828,400 |
| 24/06/2024 | 7,100 | -0.23 ▼ | -3.24 | 7,330 | 7,500 | 7,100 | 125,160 | 888,636,000 |
| 21/06/2024 | 7,330 | -0.07 ▼ | -0.95 | 7,400 | 7,450 | 7,330 | 53,330 | 390,908,900 |
| 20/06/2024 | 7,400 | 0.19 ▲ | 2.57 | 7,210 | 7,500 | 7,230 | 126,140 | 933,436,000 |
| 19/06/2024 | 7,210 | -0.05 ▼ | -0.69 | 7,260 | 7,290 | 7,150 | 102,310 | 737,655,100 |
| 18/06/2024 | 7,260 | 0.07 ▲ | 0.96 | 7,190 | 7,390 | 7,140 | 136,550 | 991,353,000 |
| 17/06/2024 | 7,190 | -0.31 ▼ | -4.31 | 7,500 | 7,500 | 7,190 | 129,610 | 931,895,900 |
| 14/06/2024 | 7,500 | -0.12 ▼ | -1.60 | 7,620 | 7,800 | 7,490 | 188,210 | 1,411,575,000 |
| 13/06/2024 | 7,620 | -0.13 ▼ | -1.71 | 7,750 | 7,990 | 7,610 | 130,770 | 996,467,400 |
| 12/06/2024 | 7,750 | 0.15 ▲ | 1.94 | 7,600 | 7,850 | 7,560 | 78,400 | 607,600,000 |
| 11/06/2024 | 7,600 | -0.20 ▼ | -2.63 | 7,800 | 7,800 | 7,570 | 170,240 | 1,293,824,000 |
| 10/06/2024 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,990 | 7,680 | 264,870 | 2,065,986,000 |
| 07/06/2024 | 7,900 | -0.12 ▼ | -1.52 | 8,020 | 8,220 | 7,750 | 230,490 | 1,820,871,000 |
| 06/06/2024 | 8,020 | 0.12 ▲ | 1.50 | 7,900 | 8,350 | 7,920 | 286,110 | 2,294,602,200 |
| 05/06/2024 | 7,900 | 0.51 ▲ | 6.46 | 7,390 | 7,900 | 7,500 | 469,880 | 3,712,052,000 |
| 04/06/2024 | 7,390 | 0.23 ▲ | 3.11 | 7,160 | 7,510 | 7,200 | 252,870 | 1,868,709,300 |
| 03/06/2024 | 7,160 | -0.01 ▼ | -0.14 | 7,170 | 7,330 | 7,160 | 99,430 | 711,918,800 |
| 31/05/2024 | 7,170 | 0.02 ▲ | 0.28 | 7,150 | 7,450 | 7,110 | 152,970 | 1,096,794,900 |
| 30/05/2024 | 7,150 | -0.13 ▼ | -1.82 | 7,280 | 7,240 | 7,040 | 122,420 | 875,303,000 |
| 29/05/2024 | 7,280 | 0.08 ▲ | 1.10 | 7,200 | 7,350 | 7,130 | 207,850 | 1,513,148,000 |
| 28/05/2024 | 7,200 | 0.29 ▲ | 4.03 | 6,910 | 7,200 | 6,920 | 185,190 | 1,333,368,000 |
| 27/05/2024 | 6,910 | 0.01 ▲ | 0.14 | 6,900 | 7,050 | 6,850 | 75,280 | 520,184,800 |
| 24/05/2024 | 6,900 | -0.28 ▼ | -4.06 | 7,180 | 7,340 | 6,800 | 165,360 | 1,140,984,000 |
| 23/05/2024 | 7,180 | 0.08 ▲ | 1.11 | 7,100 | 7,300 | 7,000 | 115,340 | 828,141,200 |
| 22/05/2024 | 7,100 | -0.25 ▼ | -3.52 | 7,350 | 7,410 | 7,000 | 214,910 | 1,525,861,000 |
| 21/05/2024 | 7,350 | 0.15 ▲ | 2.04 | 7,200 | 7,350 | 7,150 | 116,920 | 859,362,000 |
| 20/05/2024 | 7,200 | -0.25 ▼ | -3.47 | 7,450 | 7,620 | 7,120 | 239,330 | 1,723,176,000 |
| 17/05/2024 | 7,450 | -0.15 ▼ | -2.01 | 7,600 | 7,710 | 7,390 | 104,880 | 781,356,000 |
| 16/05/2024 | 7,600 | 0.45 ▲ | 5.92 | 7,150 | 7,650 | 7,240 | 287,940 | 2,188,344,000 |
| 15/05/2024 | 7,150 | -0.14 ▼ | -1.96 | 7,290 | 7,280 | 7,060 | 230,700 | 1,649,505,000 |
| 14/05/2024 | 7,290 | 0.21 ▲ | 2.88 | 7,080 | 7,570 | 7,250 | 273,080 | 1,990,753,200 |
| 13/05/2024 | 7,080 | 0.46 ▲ | 6.50 | 6,620 | 7,080 | 6,830 | 354,850 | 2,512,338,000 |
| 10/05/2024 | 6,620 | 0.43 ▲ | 6.50 | 6,190 | 6,620 | 6,220 | 210,490,000 | 1,393,443,800,000 |
| 09/05/2024 | 6,190 | -0.01 ▼ | -0.16 | 6,200 | 6,250 | 6,180 | 17,520 | 108,448,800 |
| 08/05/2024 | 6,200 | -0.05 ▼ | -0.81 | 6,250 | 6,270 | 6,160 | 24,760 | 153,512,000 |
| 02/05/2024 | 6,170 | 0.01 ▲ | 0.16 | 6,160 | 6,170 | 6,000 | 31,460 | 194,108,200 |
| 26/04/2024 | 6,160 | 0.06 ▲ | 0.97 | 6,100 | 6,160 | 6,080 | 31,870 | 196,319,200 |
| 25/04/2024 | 6,100 | -0.05 ▼ | -0.82 | 6,150 | 6,150 | 6,040 | 32,760 | 199,836,000 |
| 24/04/2024 | 6,150 | 0.10 ▲ | 1.63 | 6,050 | 6,160 | 6,030 | 28,460 | 175,029,000 |
| 23/04/2024 | 6,050 | -0.11 ▼ | -1.82 | 6,160 | 6,110 | 5,960 | 33,100 | 200,255,000 |
| 22/04/2024 | 6,160 | -0.04 ▼ | -0.65 | 6,200 | 6,250 | 6,090 | 20,320 | 125,171,200 |
| 19/04/2024 | 6,200 | -0.04 ▼ | -0.65 | 6,240 | 6,240 | 6,000 | 45,610 | 282,782,000 |
| 17/04/2024 | 6,240 | -0.06 ▼ | -0.96 | 6,300 | 6,300 | 6,100 | 42,410 | 264,638,400 |
| 16/04/2024 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 5,910 | 73,060 | 460,278,000 |
| 15/04/2024 | 6,300 | -0.14 ▼ | -2.22 | 6,440 | 6,460 | 6,000 | 49,370 | 311,031,000 |
| 12/04/2024 | 6,440 | -0.01 ▼ | -0.16 | 6,450 | 6,510 | 6,400 | 31,920 | 205,564,800 |
| 11/04/2024 | 6,450 | 0.01 ▲ | 0.16 | 6,440 | 6,450 | 6,370 | 21,260 | 137,127,000 |
| 10/04/2024 | 6,440 | 0.01 ▲ | 0.16 | 6,430 | 6,490 | 6,430 | 24,690 | 159,003,600 |
| 09/04/2024 | 6,430 | -0.02 ▼ | -0.31 | 6,450 | 6,490 | 6,410 | 30,990 | 199,265,700 |
| 08/04/2024 | 6,450 | -0.07 ▼ | -1.09 | 6,520 | 6,530 | 6,450 | 30,040 | 193,758,000 |
| 05/04/2024 | 6,540 | -0.06 ▼ | -0.92 | 6,600 | 6,600 | 6,500 | 24,000 | 156,960,000 |
| 04/04/2024 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,720 | 6,550 | 35,090 | 231,594,000 |
| 03/04/2024 | 6,700 | 0.06 ▲ | 0.90 | 6,640 | 6,700 | 6,580 | 51,860 | 347,462,000 |
| 02/04/2024 | 6,640 | 0.03 ▲ | 0.45 | 6,610 | 6,640 | 6,550 | 49,940 | 331,601,600 |
| 01/04/2024 | 6,610 | -0.02 ▼ | -0.30 | 6,630 | 6,660 | 6,550 | 39,010 | 257,856,100 |
| 29/03/2024 | 6,630 | -0.05 ▼ | -0.75 | 6,680 | 6,730 | 6,630 | 39,150 | 259,564,500 |
| 28/03/2024 | 6,680 | 0.01 ▲ | 0.15 | 6,670 | 6,700 | 6,630 | 31,070 | 207,547,600 |
| 27/03/2024 | 6,670 | 0.05 ▲ | 0.75 | 6,620 | 6,700 | 6,630 | 45,660 | 304,552,200 |
| 26/03/2024 | 6,620 | 0.02 ▲ | 0.30 | 6,600 | 6,680 | 6,590 | 31,000 | 205,220,000 |
| 25/03/2024 | 6,600 | 0.04 ▲ | 0.61 | 6,560 | 6,660 | 6,560 | 72,790 | 480,414,000 |
| 22/03/2024 | 6,560 | 0.02 ▲ | 0.30 | 6,540 | 6,690 | 6,540 | 36,040 | 236,422,400 |
| 21/03/2024 | 6,540 | 0.09 ▲ | 1.38 | 6,450 | 6,620 | 6,470 | 47,020 | 307,510,800 |
| 20/03/2024 | 6,450 | -0.05 ▼ | -0.78 | 6,500 | 6,580 | 6,450 | 54,820 | 353,589,000 |
| 19/03/2024 | 6,500 | -0.06 ▼ | -0.92 | 6,560 | 6,590 | 6,480 | 22,390 | 145,535,000 |
| 18/03/2024 | 6,560 | 0.00 ■■ | 0.00 | 6,560 | 6,690 | 6,350 | 48,690 | 319,406,400 |
| 15/03/2024 | 6,560 | -0.06 ▼ | -0.91 | 6,620 | 6,640 | 6,560 | 44,700 | 293,232,000 |
| 14/03/2024 | 6,620 | 0.13 ▲ | 1.96 | 6,490 | 6,700 | 6,480 | 81,500 | 539,530,000 |
| 13/03/2024 | 6,490 | 0.09 ▲ | 1.39 | 6,400 | 6,550 | 6,400 | 33,460 | 217,155,400 |
| 12/03/2024 | 6,400 | -0.03 ▼ | -0.47 | 6,430 | 6,500 | 6,380 | 45,430 | 290,752,000 |
| 11/03/2024 | 6,430 | -0.12 ▼ | -1.87 | 6,550 | 6,650 | 6,420 | 55,420 | 356,350,600 |
| 08/03/2024 | 6,550 | -0.15 ▼ | -2.29 | 6,700 | 6,780 | 6,550 | 51,540 | 337,587,000 |
| 07/03/2024 | 6,700 | 0.18 ▲ | 2.69 | 6,520 | 6,890 | 6,650 | 61,600 | 412,720,000 |
| 06/03/2024 | 6,630 | -0.02 ▼ | -0.30 | 6,650 | 6,740 | 6,630 | 43,130 | 285,951,900 |
| 05/03/2024 | 6,650 | 0.04 ▲ | 0.60 | 6,610 | 6,660 | 6,610 | 38,440 | 255,626,000 |
| 04/03/2024 | 6,610 | 0.04 ▲ | 0.61 | 6,570 | 6,800 | 6,580 | 53,520 | 353,767,200 |
| 01/03/2024 | 6,570 | -0.01 ▼ | -0.15 | 6,580 | 6,650 | 6,550 | 39,440 | 259,120,800 |
| 29/02/2024 | 6,580 | -0.01 ▼ | -0.15 | 6,590 | 6,600 | 6,540 | 42,400 | 278,992,000 |
| 28/02/2024 | 6,590 | -0.01 ▼ | -0.15 | 6,600 | 6,660 | 6,550 | 37,820 | 249,233,800 |
| 27/02/2024 | 6,600 | 0.05 ▲ | 0.76 | 6,550 | 6,650 | 6,520 | 29,150 | 192,390,000 |
| 26/02/2024 | 6,550 | -0.05 ▼ | -0.76 | 6,600 | 6,590 | 6,500 | 55,080 | 360,774,000 |
| 23/02/2024 | 6,600 | -0.26 ▼ | -3.94 | 6,860 | 6,900 | 6,580 | 98,170 | 647,922,000 |
| 22/02/2024 | 6,860 | 0.11 ▲ | 1.60 | 6,750 | 7,040 | 6,800 | 124,400 | 853,384,000 |
| 21/02/2024 | 6,750 | 0.20 ▲ | 2.96 | 6,550 | 6,950 | 6,570 | 139,030 | 938,452,500 |
| 20/02/2024 | 6,550 | -0.06 ▼ | -0.92 | 6,610 | 6,630 | 6,550 | 44,190 | 289,444,500 |
| 19/02/2024 | 6,610 | -0.01 ▼ | -0.15 | 6,620 | 6,680 | 6,530 | 46,370 | 306,505,700 |
| 16/02/2024 | 6,620 | -0.02 ▼ | -0.30 | 6,640 | 6,720 | 6,550 | 139,180 | 921,371,600 |
| 15/02/2024 | 6,640 | 0.04 ▲ | 0.60 | 6,600 | 6,640 | 6,460 | 81,370 | 540,296,800 |
| 07/02/2024 | 6,600 | 0.08 ▲ | 1.21 | 6,520 | 6,650 | 6,530 | 31,720 | 209,352,000 |
| 06/02/2024 | 6,520 | -0.08 ▼ | -1.23 | 6,600 | 6,760 | 6,500 | 42,420 | 276,578,400 |
| 05/02/2024 | 6,600 | 0.25 ▲ | 3.79 | 6,350 | 6,780 | 6,390 | 116,990 | 772,134,000 |
| 02/02/2024 | 6,350 | -0.12 ▼ | -1.89 | 6,470 | 6,560 | 6,350 | 68,240 | 433,324,000 |
| 01/02/2024 | 6,470 | 0.17 ▲ | 2.63 | 6,300 | 6,520 | 6,300 | 77,750 | 503,042,500 |
| 31/01/2024 | 6,300 | 0.01 ▲ | 0.16 | 6,290 | 6,410 | 6,290 | 35,320 | 222,516,000 |
| 30/01/2024 | 6,290 | -0.01 ▼ | -0.16 | 6,300 | 6,350 | 6,290 | 13,340 | 83,908,600 |
| 29/01/2024 | 6,300 | -0.03 ▼ | -0.48 | 6,330 | 6,340 | 6,280 | 22,270 | 140,301,000 |
| 19/01/2024 | 6,330 | 0.01 ▲ | 0.16 | 6,320 | 6,370 | 6,300 | 25,400 | 160,782,000 |
| 18/01/2024 | 6,320 | -0.01 ▼ | -0.16 | 6,330 | 6,390 | 6,280 | 16,990 | 107,376,800 |
| 17/01/2024 | 6,330 | 0.03 ▲ | 0.47 | 6,300 | 6,410 | 6,300 | 14,490 | 91,721,700 |
| 16/01/2024 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,120 | 23,540 | 148,302,000 |
| 15/01/2024 | 6,300 | -0.07 ▼ | -1.11 | 6,370 | 6,390 | 6,300 | 27,870 | 175,581,000 |
| 12/01/2024 | 6,370 | -0.07 ▼ | -1.10 | 6,440 | 6,440 | 6,350 | 60,930 | 388,124,100 |
| 11/01/2024 | 6,440 | -0.01 ▼ | -0.16 | 6,450 | 6,530 | 6,440 | 26,360 | 169,758,400 |
| 10/01/2024 | 6,450 | -0.13 ▼ | -2.02 | 6,580 | 6,580 | 6,450 | 39,490 | 254,710,500 |
| 09/01/2024 | 6,580 | 0.04 ▲ | 0.61 | 6,540 | 6,610 | 6,540 | 29,660 | 195,162,800 |
| 08/01/2024 | 6,540 | -0.04 ▼ | -0.61 | 6,580 | 6,710 | 6,540 | 60,840 | 397,893,600 |
| 05/01/2024 | 6,580 | -0.02 ▼ | -0.30 | 6,600 | 6,690 | 6,570 | 14,780 | 97,252,400 |
| 04/01/2024 | 6,600 | -0.03 ▼ | -0.45 | 6,630 | 6,640 | 6,590 | 44,720 | 295,152,000 |
| 03/01/2024 | 6,630 | 0.07 ▲ | 1.06 | 6,560 | 6,700 | 6,530 | 52,870 | 350,528,100 |
| 02/01/2024 | 6,560 | 0.00 ■■ | 0.00 | 6,560 | 6,660 | 6,500 | 42,920 | 281,555,200 |
| 29/12/2023 | 6,560 | 0.01 ▲ | 0.15 | 6,550 | 6,580 | 6,500 | 24,510 | 160,785,600 |
| 28/12/2023 | 6,550 | 0.12 ▲ | 1.83 | 6,430 | 6,550 | 6,420 | 32,710 | 214,250,500 |
| 27/12/2023 | 6,430 | 0.03 ▲ | 0.47 | 6,400 | 6,470 | 6,400 | 69,790 | 448,749,700 |
| 26/12/2023 | 6,400 | -0.02 ▼ | -0.31 | 6,420 | 6,480 | 6,380 | 27,170 | 173,888,000 |
| 25/12/2023 | 6,420 | 0.02 ▲ | 0.31 | 6,400 | 6,480 | 6,400 | 20,110 | 129,106,200 |
| 22/12/2023 | 6,400 | -0.02 ▼ | -0.31 | 6,420 | 6,420 | 6,380 | 32,710 | 209,344,000 |
| 21/12/2023 | 6,420 | -0.03 ▼ | -0.47 | 6,450 | 6,490 | 6,410 | 17,230 | 110,616,600 |
| 20/12/2023 | 6,450 | -0.10 ▼ | -1.55 | 6,550 | 6,560 | 6,420 | 26,330 | 169,828,500 |
| 19/12/2023 | 6,550 | -0.01 ▼ | -0.15 | 6,560 | 6,600 | 6,420 | 27,680 | 181,304,000 |
| 18/12/2023 | 6,560 | 0.13 ▲ | 1.98 | 6,430 | 6,610 | 6,430 | 32,810 | 215,233,600 |
| 15/12/2023 | 6,430 | -0.09 ▼ | -1.40 | 6,520 | 6,500 | 6,420 | 37,390 | 240,417,700 |
| 14/12/2023 | 6,520 | -0.15 ▼ | -2.30 | 6,670 | 6,670 | 6,520 | 32,190 | 209,878,800 |
| 13/12/2023 | 6,600 | -0.07 ▼ | -1.06 | 6,670 | 0 | 0 | 41,280 | 272,448,000 |
| 12/12/2023 | 6,670 | 0.14 ▲ | 2.10 | 6,530 | 6,670 | 6,530 | 68,920 | 459,696,400 |
| 11/12/2023 | 6,530 | -0.07 ▼ | -1.07 | 6,600 | 6,610 | 6,510 | 18,910 | 123,482,300 |
| 08/12/2023 | 6,600 | -0.01 ▼ | -0.15 | 6,610 | 6,650 | 6,530 | 32,040 | 211,464,000 |
| 07/12/2023 | 6,610 | -0.09 ▼ | -1.36 | 6,700 | 6,840 | 6,500 | 73,900 | 488,479,000 |
| 06/12/2023 | 6,700 | 0.15 ▲ | 2.24 | 6,550 | 6,700 | 6,550 | 57,890 | 387,863,000 |
| 05/12/2023 | 6,550 | -0.04 ▼ | -0.61 | 6,590 | 6,710 | 6,540 | 34,530 | 226,171,500 |
| 04/12/2023 | 6,590 | 0.17 ▲ | 2.58 | 6,420 | 6,680 | 6,440 | 54,720 | 360,604,800 |
| 02/12/2023 | 6,420 | -0.07 ▼ | -1.09 | 6,490 | 6,650 | 6,400 | 42,140 | 270,538,800 |
| 01/12/2023 | 6,420 | -0.07 ▼ | -1.09 | 6,490 | 6,650 | 6,400 | 42,140 | 270,538,800 |
| 30/11/2023 | 6,400 | -0.09 ▼ | -1.41 | 6,490 | 6,650 | 6,400 | 50,250 | 321,600,000 |
| 29/11/2023 | 6,490 | 0.09 ▲ | 1.39 | 6,400 | 6,540 | 6,410 | 23,690 | 153,748,100 |
| 28/11/2023 | 6,400 | -0.06 ▼ | -0.94 | 6,460 | 6,520 | 6,250 | 51,240 | 327,936,000 |
| 27/11/2023 | 6,460 | -0.25 ▼ | -3.87 | 6,710 | 6,690 | 6,460 | 52,680 | 340,312,800 |
| 24/11/2023 | 6,710 | -0.09 ▼ | -1.34 | 6,800 | 7,030 | 6,540 | 77,200 | 518,012,000 |
| 23/11/2023 | 6,800 | 0.44 ▲ | 6.47 | 6,360 | 6,800 | 6,370 | 218,970 | 1,488,996,000 |
| 22/11/2023 | 6,360 | 0.01 ▲ | 0.16 | 6,350 | 6,410 | 6,310 | 47,920 | 304,771,200 |
| 21/11/2023 | 6,350 | 0.06 ▲ | 0.94 | 6,290 | 6,420 | 6,290 | 57,390 | 364,426,500 |
| 20/11/2023 | 6,290 | 0.01 ▲ | 0.16 | 6,280 | 6,300 | 6,210 | 16,650 | 104,728,500 |
| 17/11/2023 | 6,280 | -0.03 ▼ | -0.48 | 6,310 | 6,480 | 6,250 | 68,300 | 428,924,000 |
| 16/11/2023 | 6,310 | 0.03 ▲ | 0.48 | 6,280 | 6,310 | 6,260 | 41,630 | 262,685,300 |
| 15/11/2023 | 6,280 | -0.01 ▼ | -0.16 | 6,290 | 6,410 | 6,280 | 28,490 | 178,917,200 |
| 14/11/2023 | 6,290 | -0.01 ▼ | -0.16 | 6,300 | 6,340 | 6,240 | 41,520 | 261,160,800 |
| 13/11/2023 | 6,300 | -0.02 ▼ | -0.32 | 6,320 | 6,360 | 6,250 | 36,600 | 230,580,000 |
| 10/11/2023 | 6,320 | 0.01 ▲ | 0.16 | 6,310 | 6,450 | 6,280 | 46,740 | 295,396,800 |
| 09/11/2023 | 6,310 | 0.01 ▲ | 0.16 | 6,300 | 6,520 | 6,260 | 65,730 | 414,756,300 |
| 08/11/2023 | 6,300 | 0.18 ▲ | 2.86 | 6,120 | 6,300 | 6,080 | 40,670 | 256,221,000 |
| 07/11/2023 | 6,120 | -0.05 ▼ | -0.82 | 6,170 | 6,200 | 6,120 | 17,410 | 106,549,200 |
| 06/11/2023 | 6,170 | -0.03 ▼ | -0.49 | 6,200 | 6,250 | 6,130 | 28,870 | 178,127,900 |
| 03/11/2023 | 6,200 | -0.18 ▼ | -2.90 | 6,380 | 6,400 | 6,150 | 18,180 | 112,716,000 |
| 02/11/2023 | 6,380 | 0.29 ▲ | 4.55 | 6,090 | 6,400 | 6,060 | 65,930 | 420,633,400 |
| 01/11/2023 | 6,090 | 0.00 ■■ | 0.00 | 6,090 | 6,090 | 5,900 | 82,570 | 502,851,300 |
| 31/10/2023 | 6,090 | -0.03 ▼ | -0.49 | 6,120 | 6,100 | 6,000 | 40,810 | 248,532,900 |
| 30/10/2023 | 6,120 | -0.02 ▼ | -0.33 | 6,140 | 6,130 | 5,960 | 12,230 | 74,847,600 |
| 27/10/2023 | 6,140 | 0.04 ▲ | 0.65 | 6,100 | 6,140 | 5,910 | 48,290 | 296,500,600 |
| 26/10/2023 | 6,100 | -0.10 ▼ | -1.64 | 6,200 | 6,150 | 5,870 | 83,750 | 510,875,000 |
| 25/10/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,250 | 6,150 | 29,390 | 182,218,000 |
| 24/10/2023 | 6,200 | 0.01 ▲ | 0.16 | 6,190 | 6,200 | 6,100 | 12,790 | 79,298,000 |
| 23/10/2023 | 6,190 | 0.19 ▲ | 3.07 | 6,000 | 6,190 | 6,000 | 32,240 | 199,565,600 |
| 20/10/2023 | 6,000 | -0.20 ▼ | -3.33 | 6,200 | 6,200 | 6,000 | 67,170 | 403,020,000 |
| 19/10/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,220 | 6,000 | 79,440 | 492,528,000 |
| 18/10/2023 | 6,200 | -0.10 ▼ | -1.61 | 6,300 | 6,350 | 5,950 | 85,020 | 527,124,000 |
| 17/10/2023 | 6,300 | -0.10 ▼ | -1.59 | 6,400 | 6,400 | 6,300 | 19,330 | 121,779,000 |
| 16/10/2023 | 6,400 | -0.04 ▼ | -0.63 | 6,440 | 6,460 | 6,310 | 15,760 | 100,864,000 |
| 13/10/2023 | 6,440 | -0.01 ▼ | -0.16 | 6,450 | 6,450 | 6,330 | 18,200 | 117,208,000 |
| 12/10/2023 | 6,450 | 0.03 ▲ | 0.47 | 6,420 | 6,560 | 6,410 | 22,720 | 146,544,000 |
| 11/10/2023 | 6,420 | 0.02 ▲ | 0.31 | 6,400 | 6,470 | 6,350 | 11,280 | 72,417,600 |
| 10/10/2023 | 6,400 | 0.12 ▲ | 1.88 | 6,280 | 6,430 | 6,300 | 38,360 | 245,504,000 |
| 09/10/2023 | 6,280 | 0.01 ▲ | 0.16 | 6,270 | 6,360 | 6,260 | 18,060 | 113,416,800 |
| 06/10/2023 | 6,270 | 0.02 ▲ | 0.32 | 6,250 | 6,320 | 6,160 | 19,100 | 119,757,000 |
| 05/10/2023 | 6,250 | -0.05 ▼ | -0.80 | 6,300 | 6,380 | 6,200 | 30,130 | 188,312,500 |
| 04/10/2023 | 6,300 | -0.01 ▼ | -0.16 | 6,310 | 6,380 | 5,880 | 31,880 | 200,844,000 |
| 03/10/2023 | 6,310 | -0.26 ▼ | -4.12 | 6,570 | 6,550 | 6,190 | 62,690 | 395,573,900 |
| 02/10/2023 | 6,570 | -0.01 ▼ | -0.15 | 6,580 | 6,590 | 6,540 | 20,740 | 136,261,800 |
| 29/09/2023 | 6,580 | -0.02 ▼ | -0.30 | 6,600 | 6,700 | 6,500 | 31,320 | 206,085,600 |
| 28/09/2023 | 6,600 | -0.05 ▼ | -0.76 | 6,650 | 6,660 | 6,510 | 40,090 | 264,594,000 |
| 27/09/2023 | 6,650 | 0.07 ▲ | 1.05 | 6,580 | 6,670 | 6,450 | 88,580 | 589,057,000 |
| 26/09/2023 | 6,580 | -0.03 ▼ | -0.46 | 6,610 | 6,650 | 6,380 | 64,370 | 423,554,600 |
| 22/09/2023 | 6,920 | -0.22 ▼ | -3.18 | 7,140 | 7,100 | 6,830 | 85,070 | 588,684,400 |
| 21/09/2023 | 7,140 | -0.06 ▼ | -0.84 | 7,200 | 7,280 | 7,140 | 28,740 | 205,203,600 |
| 20/09/2023 | 7,200 | 0.16 ▲ | 2.22 | 7,040 | 7,300 | 7,010 | 39,910 | 287,352,000 |
| 19/09/2023 | 7,040 | 0.00 ■■ | 0.00 | 7,040 | 7,090 | 6,970 | 44,960 | 316,518,400 |
| 18/09/2023 | 7,040 | -0.05 ▼ | -0.71 | 7,090 | 7,090 | 7,000 | 81,650 | 574,816,000 |
| 15/09/2023 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,290 | 7,120 | 17,380 | 125,136,000 |
| 14/09/2023 | 7,200 | -0.28 ▼ | -3.89 | 7,480 | 7,480 | 7,160 | 128,620 | 926,064,000 |
| 13/09/2023 | 7,480 | -0.04 ▼ | -0.53 | 7,520 | 7,630 | 7,100 | 87,350 | 653,378,000 |
| 12/09/2023 | 7,520 | 0.00 ■■ | 0.00 | 7,520 | 7,560 | 7,410 | 63,870 | 480,302,400 |
| 11/09/2023 | 7,520 | -0.20 ▼ | -2.66 | 7,720 | 7,830 | 7,510 | 99,170 | 745,758,400 |
| 08/09/2023 | 7,720 | 0.02 ▲ | 0.26 | 7,700 | 7,790 | 7,690 | 82,100 | 633,812,000 |
| 07/09/2023 | 7,700 | -0.01 ▼ | -0.13 | 7,710 | 7,850 | 7,650 | 112,220 | 864,094,000 |
| 06/09/2023 | 7,710 | -0.04 ▼ | -0.52 | 7,750 | 7,790 | 7,580 | 75,610 | 582,953,100 |
| 05/09/2023 | 7,750 | 0.11 ▲ | 1.42 | 7,640 | 7,800 | 7,680 | 88,880 | 688,820,000 |
| 31/08/2023 | 7,640 | 0.05 ▲ | 0.65 | 7,590 | 7,670 | 7,560 | 68,360 | 522,270,400 |
| 30/08/2023 | 7,590 | 0.14 ▲ | 1.84 | 7,450 | 7,650 | 7,450 | 70,650 | 536,233,500 |
| 29/08/2023 | 7,450 | 0.09 ▲ | 1.21 | 7,360 | 7,500 | 7,360 | 39,370 | 293,306,500 |
| 28/08/2023 | 7,360 | -0.02 ▼ | -0.27 | 7,380 | 7,400 | 7,290 | 62,410 | 459,337,600 |
| 25/08/2023 | 7,380 | 0.05 ▲ | 0.68 | 7,330 | 7,520 | 7,330 | 51,780 | 382,136,400 |
| 24/08/2023 | 7,330 | 0.11 ▲ | 1.50 | 7,220 | 7,350 | 7,220 | 79,060 | 579,509,800 |
| 23/08/2023 | 7,220 | 0.00 ■■ | 0.00 | 7,220 | 7,360 | 7,200 | 35,100 | 253,422,000 |
| 22/08/2023 | 7,220 | -0.05 ▼ | -0.69 | 7,270 | 7,330 | 7,000 | 97,160 | 701,495,200 |
| 21/08/2023 | 7,270 | -0.19 ▼ | -2.61 | 7,460 | 7,450 | 7,100 | 106,150 | 771,710,500 |
| 18/08/2023 | 7,460 | -0.56 ▼ | -7.51 | 8,020 | 7,970 | 7,460 | 364,010 | 2,715,514,600 |
| 17/08/2023 | 8,020 | -0.23 ▼ | -2.87 | 8,250 | 8,290 | 8,000 | 280,650 | 2,250,813,000 |
| 16/08/2023 | 8,250 | -0.11 ▼ | -1.33 | 8,360 | 8,380 | 8,200 | 117,900 | 972,675,000 |
| 15/08/2023 | 8,360 | -0.14 ▼ | -1.67 | 8,500 | 8,650 | 8,360 | 108,430 | 906,474,800 |
| 14/08/2023 | 8,500 | 0.32 ▲ | 3.76 | 8,180 | 8,600 | 8,100 | 303,330 | 2,578,305,000 |
| 11/08/2023 | 8,180 | -0.02 ▼ | -0.24 | 8,200 | 8,280 | 8,010 | 179,350 | 1,467,083,000 |
| 10/08/2023 | 8,200 | 0.09 ▲ | 1.10 | 8,110 | 8,500 | 8,110 | 343,480 | 2,816,536,000 |
| 09/08/2023 | 8,110 | 0.00 ■■ | 0.00 | 8,110 | 8,250 | 8,000 | 153,010 | 1,240,911,100 |
| 08/08/2023 | 8,110 | 0.00 ■■ | 0.00 | 8,110 | 8,200 | 8,000 | 172,240 | 1,396,866,400 |
| 07/08/2023 | 8,110 | 0.26 ▲ | 3.21 | 7,850 | 8,300 | 7,990 | 264,050 | 2,141,445,500 |
| 04/08/2023 | 7,850 | 0.20 ▲ | 2.55 | 7,650 | 7,850 | 7,650 | 225,670 | 1,771,509,500 |
| 03/08/2023 | 7,650 | 0.11 ▲ | 1.44 | 7,540 | 7,660 | 7,500 | 123,130 | 941,944,500 |
| 02/08/2023 | 7,540 | 0.02 ▲ | 0.27 | 7,520 | 7,600 | 7,450 | 116,300 | 876,902,000 |
| 01/08/2023 | 7,520 | -0.29 ▼ | -3.86 | 7,810 | 7,850 | 7,500 | 193,070 | 1,451,886,400 |
| 31/07/2023 | 7,810 | -0.01 ▼ | -0.13 | 7,820 | 7,920 | 7,800 | 210,460 | 1,643,692,600 |
| 28/07/2023 | 7,820 | 0.02 ▲ | 0.26 | 7,800 | 7,990 | 7,780 | 134,470 | 1,051,555,400 |
| 27/07/2023 | 7,800 | 0.07 ▲ | 0.90 | 7,730 | 7,990 | 7,650 | 200,480 | 1,563,744,000 |
| 26/07/2023 | 7,730 | -0.08 ▼ | -1.03 | 7,810 | 8,000 | 7,670 | 144,050 | 1,113,506,500 |
| 25/07/2023 | 7,810 | 0.06 ▲ | 0.77 | 7,750 | 8,200 | 7,710 | 247,130 | 1,930,085,300 |
| 24/07/2023 | 7,750 | 0.17 ▲ | 2.19 | 7,580 | 7,750 | 7,610 | 236,180 | 1,830,395,000 |
| 21/07/2023 | 7,580 | 0.28 ▲ | 3.69 | 7,300 | 7,650 | 7,330 | 335,710 | 2,544,681,800 |
| 20/07/2023 | 7,300 | 0.15 ▲ | 2.05 | 7,150 | 7,330 | 7,150 | 69,500 | 507,350,000 |
| 19/07/2023 | 7,150 | -0.13 ▼ | -1.82 | 7,280 | 7,390 | 7,150 | 122,180 | 873,587,000 |
| 18/07/2023 | 7,280 | -0.12 ▼ | -1.65 | 7,400 | 7,440 | 7,280 | 139,770 | 1,017,525,600 |
| 17/07/2023 | 7,400 | 0.02 ▲ | 0.27 | 7,380 | 7,600 | 7,350 | 237,180 | 1,755,132,000 |
| 14/07/2023 | 7,380 | 0.29 ▲ | 3.93 | 7,090 | 7,450 | 7,110 | 310,930 | 2,294,663,400 |
| 13/07/2023 | 7,090 | 0.14 ▲ | 1.97 | 6,950 | 7,100 | 6,960 | 107,220 | 760,189,800 |
| 12/07/2023 | 6,950 | -0.02 ▼ | -0.29 | 6,970 | 7,030 | 6,890 | 49,230 | 342,148,500 |
| 11/07/2023 | 6,970 | 0.06 ▲ | 0.86 | 6,910 | 7,060 | 6,920 | 63,780 | 444,546,600 |
| 10/07/2023 | 6,910 | 0.02 ▲ | 0.29 | 6,890 | 7,030 | 6,900 | 42,380 | 292,845,800 |
| 07/07/2023 | 6,890 | -0.01 ▼ | -0.15 | 6,900 | 7,000 | 6,810 | 94,430 | 650,622,700 |
| 06/07/2023 | 6,900 | -0.13 ▼ | -1.88 | 7,030 | 7,080 | 6,900 | 133,850 | 923,565,000 |
| 05/07/2023 | 7,030 | -0.02 ▼ | -0.28 | 7,050 | 7,110 | 7,020 | 97,070 | 682,402,100 |
| 04/07/2023 | 7,050 | 0.01 ▲ | 0.14 | 7,040 | 7,110 | 7,020 | 60,220 | 424,551,000 |
| 03/07/2023 | 7,040 | 0.02 ▲ | 0.28 | 7,020 | 7,080 | 7,000 | 41,250 | 290,400,000 |
| 30/06/2023 | 7,020 | -0.04 ▼ | -0.57 | 7,060 | 7,090 | 7,020 | 50,960 | 357,739,200 |
| 29/06/2023 | 7,060 | -0.11 ▼ | -1.56 | 7,170 | 7,190 | 7,060 | 101,520 | 716,731,200 |
| 28/06/2023 | 7,170 | 0.11 ▲ | 1.53 | 7,060 | 7,170 | 7,060 | 68,320 | 489,854,400 |
| 27/06/2023 | 7,060 | -0.07 ▼ | -0.99 | 7,130 | 7,170 | 7,060 | 70,860 | 500,271,600 |
| 26/06/2023 | 7,130 | -0.16 ▼ | -2.24 | 7,290 | 7,280 | 7,050 | 135,000 | 962,550,000 |
| 23/06/2023 | 7,290 | 0.04 ▲ | 0.55 | 7,250 | 7,450 | 7,200 | 134,180 | 978,172,200 |
| 22/06/2023 | 7,250 | 0.06 ▲ | 0.83 | 7,190 | 7,270 | 7,180 | 100,330 | 727,392,500 |
| 21/06/2023 | 7,190 | 0.09 ▲ | 1.25 | 7,100 | 7,190 | 7,070 | 107,370 | 771,990,300 |
| 20/06/2023 | 7,100 | 0.18 ▲ | 2.54 | 6,920 | 7,100 | 6,930 | 61,360 | 435,656,000 |
| 19/06/2023 | 6,920 | -0.18 ▼ | -2.60 | 7,100 | 7,170 | 6,910 | 155,420 | 1,075,506,400 |
| 16/06/2023 | 7,250 | 0.06 ▲ | 0.83 | 7,190 | 7,300 | 7,180 | 90,490 | 656,052,500 |
| 15/06/2023 | 7,190 | -0.14 ▼ | -1.95 | 7,330 | 7,380 | 7,160 | 132,550 | 953,034,500 |
| 14/06/2023 | 7,330 | -0.16 ▼ | -2.18 | 7,490 | 7,680 | 7,330 | 202,250 | 1,482,492,500 |
| 13/06/2023 | 7,490 | 0.29 ▲ | 3.87 | 7,200 | 7,560 | 7,200 | 289,020 | 2,164,759,800 |
| 12/06/2023 | 7,200 | -0.02 ▼ | -0.28 | 7,220 | 7,350 | 7,110 | 130,300 | 938,160,000 |
| 09/06/2023 | 7,220 | -0.08 ▼ | -1.11 | 7,300 | 7,410 | 7,060 | 182,570 | 1,318,155,400 |
| 08/06/2023 | 7,300 | -0.02 ▼ | -0.27 | 7,320 | 7,680 | 7,300 | 418,580 | 3,055,634,000 |
| 07/06/2023 | 7,320 | 0.21 ▲ | 2.87 | 7,110 | 7,320 | 7,110 | 217,710 | 1,593,637,200 |
| 06/06/2023 | 7,110 | 0.04 ▲ | 0.56 | 7,070 | 7,150 | 7,020 | 114,100 | 811,251,000 |
| 05/06/2023 | 7,070 | -0.09 ▼ | -1.27 | 7,160 | 7,300 | 7,050 | 171,970 | 1,215,827,900 |
| 02/06/2023 | 7,160 | -0.14 ▼ | -1.96 | 7,300 | 7,530 | 7,110 | 241,690 | 1,730,500,400 |
| 01/06/2023 | 7,300 | 0.21 ▲ | 2.88 | 7,090 | 7,500 | 7,120 | 284,620 | 2,077,726,000 |
| 31/05/2023 | 7,090 | 0.06 ▲ | 0.85 | 7,030 | 7,290 | 7,040 | 252,130 | 1,787,601,700 |
| 30/05/2023 | 7,030 | -0.25 ▼ | -3.56 | 7,280 | 7,400 | 6,990 | 362,720 | 2,549,921,600 |
| 29/05/2023 | 7,280 | 0.41 ▲ | 5.63 | 6,870 | 7,300 | 6,950 | 301,420 | 2,194,337,600 |
| 26/05/2023 | 6,870 | 0.04 ▲ | 0.58 | 6,830 | 6,920 | 6,810 | 111,220 | 764,081,400 |
| 25/05/2023 | 6,830 | 0.06 ▲ | 0.88 | 6,770 | 7,000 | 6,650 | 151,010 | 1,031,398,300 |
| 24/05/2023 | 6,770 | -0.05 ▼ | -0.74 | 6,820 | 6,970 | 6,650 | 121,110 | 819,914,700 |
| 23/05/2023 | 6,820 | 0.34 ▲ | 4.99 | 6,480 | 6,900 | 6,500 | 228,760 | 1,560,143,200 |
| 22/05/2023 | 6,480 | 0.03 ▲ | 0.46 | 6,450 | 6,560 | 6,440 | 77,400 | 501,552,000 |
| 19/05/2023 | 6,450 | -0.05 ▼ | -0.78 | 6,500 | 6,550 | 6,290 | 243,070 | 1,567,801,500 |
| 18/05/2023 | 6,500 | -0.25 ▼ | -3.85 | 6,750 | 6,780 | 6,450 | 200,220 | 1,301,430,000 |
| 17/05/2023 | 6,750 | 0.10 ▲ | 1.48 | 6,650 | 6,960 | 6,670 | 117,520 | 793,260,000 |
| 16/05/2023 | 6,650 | -0.05 ▼ | -0.75 | 6,700 | 6,780 | 6,610 | 185,140 | 1,231,181,000 |
| 15/05/2023 | 6,700 | -0.15 ▼ | -2.24 | 6,850 | 7,250 | 6,700 | 154,970 | 1,038,299,000 |
| 12/05/2023 | 6,850 | -0.08 ▼ | -1.17 | 6,930 | 6,970 | 6,710 | 157,500 | 1,078,875,000 |
| 11/05/2023 | 6,930 | 0.09 ▲ | 1.30 | 6,840 | 7,200 | 6,850 | 183,820 | 1,273,872,600 |
| 10/05/2023 | 6,840 | 0.44 ▲ | 6.43 | 6,400 | 6,840 | 6,420 | 370,110 | 2,531,552,400 |
| 09/05/2023 | 6,400 | -0.07 ▼ | -1.09 | 6,470 | 6,500 | 6,330 | 100,160 | 641,024,000 |
| 08/05/2023 | 6,470 | 0.17 ▲ | 2.63 | 6,300 | 6,490 | 6,340 | 154,200 | 997,674,000 |
| 05/05/2023 | 6,300 | 0.21 ▲ | 3.33 | 6,090 | 6,390 | 6,100 | 190,900 | 1,202,670,000 |
| 04/05/2023 | 6,090 | 0.01 ▲ | 0.16 | 6,080 | 6,120 | 6,020 | 41,750 | 254,257,500 |
| 28/04/2023 | 6,080 | 0.00 ■■ | 0.00 | 6,080 | 6,200 | 6,080 | 62,040 | 377,203,200 |
| 27/04/2023 | 6,080 | 0.16 ▲ | 2.63 | 5,920 | 6,150 | 5,960 | 83,850 | 509,808,000 |
| 26/04/2023 | 5,920 | 0.04 ▲ | 0.68 | 5,880 | 5,930 | 5,850 | 15,380 | 91,049,600 |
| 25/04/2023 | 5,880 | -0.08 ▼ | -1.36 | 5,960 | 5,990 | 5,880 | 37,260 | 219,088,800 |
| 24/04/2023 | 5,960 | 0.08 ▲ | 1.34 | 5,880 | 5,960 | 5,850 | 32,190 | 191,852,400 |
| 21/04/2023 | 5,880 | -0.04 ▼ | -0.68 | 5,920 | 5,970 | 5,820 | 51,610 | 303,466,800 |
| 20/04/2023 | 5,920 | -0.03 ▼ | -0.51 | 5,950 | 5,980 | 5,910 | 42,270 | 250,238,400 |
| 19/04/2023 | 5,950 | -0.08 ▼ | -1.34 | 6,030 | 6,040 | 5,940 | 55,590 | 330,760,500 |
| 18/04/2023 | 6,030 | 0.03 ▲ | 0.50 | 6,000 | 6,080 | 5,960 | 43,190 | 260,435,700 |
| 17/04/2023 | 6,000 | -0.05 ▼ | -0.83 | 6,050 | 6,100 | 5,960 | 31,940 | 191,640,000 |
| 14/04/2023 | 6,050 | -0.09 ▼ | -1.49 | 6,140 | 6,200 | 6,050 | 55,390 | 335,109,500 |
| 13/04/2023 | 6,140 | -0.12 ▼ | -1.95 | 6,260 | 6,310 | 6,110 | 59,300 | 364,102,000 |
| 12/04/2023 | 6,260 | -0.05 ▼ | -0.80 | 6,310 | 6,320 | 6,240 | 54,980 | 344,174,800 |
| 11/04/2023 | 6,310 | 0.12 ▲ | 1.90 | 6,190 | 6,310 | 6,080 | 87,380 | 551,367,800 |
| 10/04/2023 | 6,190 | -0.09 ▼ | -1.45 | 6,280 | 6,400 | 6,150 | 105,380 | 652,302,200 |
| 07/04/2023 | 6,280 | -0.11 ▼ | -1.75 | 6,390 | 6,390 | 6,200 | 94,600 | 594,088,000 |
| 06/04/2023 | 6,390 | 0.20 ▲ | 3.13 | 6,190 | 6,590 | 6,200 | 265,230 | 1,694,819,700 |
| 05/04/2023 | 6,190 | 0.10 ▲ | 1.62 | 6,090 | 6,280 | 6,090 | 124,960 | 773,502,400 |
| 04/04/2023 | 6,090 | 0.10 ▲ | 1.64 | 5,990 | 6,140 | 5,980 | 84,670 | 515,640,300 |
| 03/04/2023 | 5,990 | 0.19 ▲ | 3.17 | 5,800 | 6,000 | 5,830 | 80,670 | 483,213,300 |
| 31/03/2023 | 5,800 | -0.07 ▼ | -1.21 | 5,870 | 5,890 | 5,770 | 35,660 | 206,828,000 |
| 30/03/2023 | 5,870 | -0.03 ▼ | -0.51 | 5,900 | 5,930 | 5,860 | 21,990 | 129,081,300 |
| 29/03/2023 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,930 | 5,830 | 17,150 | 101,185,000 |
| 28/03/2023 | 5,900 | 0.10 ▲ | 1.69 | 5,800 | 6,050 | 5,810 | 56,820 | 335,238,000 |
| 27/03/2023 | 5,800 | -3.30 ▼ | -56.90 | 9,100 | 5,820 | 5,790 | 25,840 | 149,872,000 |
| 24/03/2023 | 5,800 | -3.85 ▼ | -66.38 | 9,650 | 5,800 | 5,750 | 29,060 | 168,548,000 |
| 22/03/2023 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,850 | 5,750 | 17,320 | 100,456,000 |
| 21/03/2023 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,840 | 5,740 | 20,280 | 117,624,000 |
| 20/03/2023 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,720 | 26,810 | 155,498,000 |
| 17/03/2023 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,810 | 5,750 | 21,270 | 123,366,000 |
| 16/03/2023 | 5,800 | -0.06 ▼ | -1.03 | 5,860 | 5,820 | 5,760 | 25,090 | 145,522,000 |
| 15/03/2023 | 5,860 | 0.06 ▲ | 1.02 | 5,800 | 5,930 | 5,800 | 45,520 | 266,747,200 |
| 14/03/2023 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,600 | 59,790 | 346,782,000 |
| 13/03/2023 | 5,800 | -0.01 ▼ | -0.17 | 5,810 | 5,800 | 5,610 | 23,280 | 135,024,000 |
| 10/03/2023 | 5,810 | -0.01 ▼ | -0.17 | 5,820 | 5,840 | 5,780 | 31,640 | 183,828,400 |
| 09/03/2023 | 5,820 | 0.02 ▲ | 0.34 | 5,800 | 5,930 | 5,820 | 30,820 | 179,372,400 |
| 08/03/2023 | 5,800 | -0.01 ▼ | -0.17 | 5,810 | 5,840 | 5,740 | 17,900 | 103,820,000 |
| 07/03/2023 | 5,810 | 0.00 ■■ | 0.00 | 5,810 | 5,900 | 5,750 | 18,820 | 109,344,200 |
| 06/03/2023 | 5,810 | 0.00 ■■ | 0.00 | 5,810 | 5,980 | 5,810 | 29,110 | 169,129,100 |
| 03/03/2023 | 5,810 | -0.02 ▼ | -0.34 | 5,830 | 5,850 | 5,730 | 29,050 | 168,780,500 |
| 02/03/2023 | 5,830 | -0.07 ▼ | -1.20 | 5,900 | 5,960 | 5,830 | 14,430 | 84,126,900 |
| 01/03/2023 | 5,900 | 0.06 ▲ | 1.02 | 5,840 | 5,900 | 5,700 | 30,940 | 182,546,000 |
| 28/02/2023 | 5,840 | 0.04 ▲ | 0.68 | 5,800 | 5,850 | 5,700 | 34,030 | 198,735,200 |
| 27/02/2023 | 5,800 | -0.09 ▼ | -1.55 | 5,890 | 5,880 | 5,700 | 39,570 | 229,506,000 |
| 24/02/2023 | 5,890 | -0.11 ▼ | -1.87 | 6,000 | 6,000 | 5,860 | 26,440 | 155,731,600 |
| 23/02/2023 | 6,000 | 0.08 ▲ | 1.33 | 5,920 | 6,000 | 5,760 | 62,900 | 377,400,000 |
| 22/02/2023 | 5,920 | -0.18 ▼ | -3.04 | 6,100 | 6,090 | 5,920 | 63,710 | 377,163,200 |
| 21/02/2023 | 6,100 | -0.19 ▼ | -3.11 | 6,290 | 6,320 | 6,100 | 70,030 | 427,183,000 |
| 20/02/2023 | 6,290 | 0.36 ▲ | 5.72 | 5,930 | 6,300 | 5,890 | 132,400 | 832,796,000 |
| 17/02/2023 | 5,930 | -0.01 ▼ | -0.17 | 5,940 | 6,020 | 5,880 | 31,320 | 185,727,600 |
| 16/02/2023 | 5,940 | 0.04 ▲ | 0.67 | 5,900 | 5,960 | 5,860 | 22,940 | 136,263,600 |
| 15/02/2023 | 5,900 | 0.05 ▲ | 0.85 | 5,850 | 5,920 | 5,780 | 41,130 | 242,667,000 |
| 14/02/2023 | 5,850 | -0.02 ▼ | -0.34 | 5,870 | 5,870 | 5,700 | 33,080 | 193,518,000 |
| 13/02/2023 | 5,870 | -0.01 ▼ | -0.17 | 5,880 | 5,890 | 5,550 | 78,880 | 463,025,600 |
| 10/02/2023 | 5,880 | -0.06 ▼ | -1.02 | 5,940 | 5,980 | 5,880 | 29,730 | 174,812,400 |
| 09/02/2023 | 5,940 | -0.04 ▼ | -0.67 | 5,980 | 6,100 | 5,940 | 33,320 | 197,920,800 |
| 08/02/2023 | 5,980 | 0.03 ▲ | 0.50 | 5,950 | 6,070 | 5,920 | 52,580 | 314,428,400 |
| 07/02/2023 | 5,950 | -0.11 ▼ | -1.85 | 6,060 | 6,150 | 5,940 | 48,380 | 287,861,000 |
| 06/02/2023 | 6,060 | -0.04 ▼ | -0.66 | 6,100 | 6,200 | 5,900 | 29,550 | 179,073,000 |
| 03/02/2023 | 6,100 | -0.04 ▼ | -0.66 | 6,140 | 6,250 | 5,800 | 79,400 | 484,340,000 |
| 02/02/2023 | 6,140 | -0.09 ▼ | -1.47 | 6,230 | 6,350 | 6,120 | 51,190 | 314,306,600 |
| 01/02/2023 | 6,230 | -0.13 ▼ | -2.09 | 6,360 | 6,660 | 6,230 | 201,060 | 1,252,603,800 |
| 31/01/2023 | 6,360 | -0.05 ▼ | -0.79 | 6,410 | 6,390 | 6,250 | 66,830 | 425,038,800 |
| 30/01/2023 | 6,410 | 0.05 ▲ | 0.78 | 6,360 | 6,500 | 6,370 | 96,210 | 616,706,100 |
| 27/01/2023 | 6,360 | 0.16 ▲ | 2.52 | 6,200 | 6,450 | 6,200 | 100,190 | 637,208,400 |
| 19/01/2023 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,250 | 6,120 | 53,990 | 334,738,000 |
| 18/01/2023 | 6,200 | 0.12 ▲ | 1.94 | 6,080 | 6,250 | 6,000 | 59,930 | 371,566,000 |
| 17/01/2023 | 6,080 | 0.23 ▲ | 3.78 | 5,850 | 6,080 | 5,840 | 88,360 | 537,228,800 |
| 16/01/2023 | 5,850 | -0.05 ▼ | -0.85 | 5,900 | 5,940 | 5,800 | 27,520 | 160,992,000 |
| 13/01/2023 | 5,900 | -0.05 ▼ | -0.85 | 5,950 | 6,100 | 5,900 | 60,250 | 355,475,000 |
| 12/01/2023 | 5,950 | 0.00 ■■ | 0.00 | 5,950 | 6,050 | 5,930 | 25,430 | 151,308,500 |
| 11/01/2023 | 5,950 | 0.04 ▲ | 0.67 | 5,910 | 6,000 | 5,900 | 37,460 | 222,887,000 |
| 10/01/2023 | 5,910 | 0.03 ▲ | 0.51 | 5,880 | 5,980 | 5,820 | 25,250 | 149,227,500 |
| 09/01/2023 | 5,880 | -0.10 ▼ | -1.70 | 5,980 | 6,050 | 5,880 | 29,070 | 170,931,600 |
| 06/01/2023 | 5,980 | -0.14 ▼ | -2.34 | 6,120 | 6,150 | 5,960 | 60,670 | 362,806,600 |
| 05/01/2023 | 6,120 | -0.05 ▼ | -0.82 | 6,170 | 6,200 | 6,090 | 35,880 | 219,585,600 |
| 04/01/2023 | 6,170 | -0.08 ▼ | -1.30 | 6,250 | 6,340 | 6,170 | 41,590 | 256,610,300 |
| 03/01/2023 | 6,250 | 0.24 ▲ | 3.84 | 6,010 | 6,280 | 5,920 | 71,810 | 448,812,500 |
| 30/12/2022 | 6,010 | 0.01 ▲ | 0.17 | 6,000 | 6,020 | 5,900 | 54,870 | 329,768,700 |
| 29/12/2022 | 6,000 | 0.07 ▲ | 1.17 | 5,930 | 6,000 | 5,850 | 49,150 | 294,900,000 |
| 28/12/2022 | 5,930 | -0.03 ▼ | -0.51 | 5,960 | 6,000 | 5,810 | 42,210 | 250,305,300 |
| 27/12/2022 | 5,960 | -0.04 ▼ | -0.67 | 6,000 | 6,000 | 5,800 | 50,040 | 298,238,400 |
| 26/12/2022 | 6,000 | -0.04 ▼ | -0.67 | 6,040 | 6,190 | 5,630 | 98,990 | 593,940,000 |
| 23/12/2022 | 6,040 | 0.04 ▲ | 0.66 | 6,000 | 6,040 | 5,850 | 47,170 | 284,906,800 |
| 22/12/2022 | 6,000 | -0.05 ▼ | -0.83 | 6,050 | 6,230 | 5,810 | 61,820 | 370,920,000 |
| 21/12/2022 | 6,050 | -0.33 ▼ | -5.45 | 6,380 | 6,460 | 5,940 | 181,880 | 1,100,374,000 |
| 20/12/2022 | 6,380 | -0.48 ▼ | -7.52 | 6,860 | 6,850 | 6,380 | 167,950 | 1,071,521,000 |
| 19/12/2022 | 6,860 | 0.03 ▲ | 0.44 | 6,830 | 7,040 | 6,750 | 161,470 | 1,107,684,200 |
| 15/12/2022 | 6,900 | -0.02 ▼ | -0.29 | 6,920 | 7,050 | 6,820 | 102,600 | 707,940,000 |
| 14/12/2022 | 6,920 | 0.06 ▲ | 0.87 | 6,860 | 7,100 | 6,880 | 102,860 | 711,791,200 |
| 13/12/2022 | 6,860 | 0.26 ▲ | 3.79 | 6,600 | 6,860 | 6,400 | 130,170 | 892,966,200 |
| 12/12/2022 | 6,600 | -0.27 ▼ | -4.09 | 6,870 | 7,250 | 6,600 | 186,810 | 1,232,946,000 |
| 11/12/2022 | 6,870 | 0.17 ▲ | 2.47 | 6,700 | 6,890 | 6,580 | 87,490 | 601,056,300 |
| 09/12/2022 | 6,870 | 0.17 ▲ | 2.47 | 6,700 | 6,890 | 6,580 | 87,490 | 601,056,300 |
| 08/12/2022 | 6,700 | 0.05 ▲ | 0.75 | 6,650 | 7,050 | 6,500 | 184,660 | 1,237,222,000 |
| 07/12/2022 | 6,650 | -0.50 ▼ | -7.52 | 7,150 | 7,150 | 6,650 | 134,830 | 896,619,500 |
| 06/12/2022 | 7,150 | -0.35 ▼ | -4.90 | 7,500 | 7,710 | 7,000 | 368,750 | 2,636,562,500 |
| 05/12/2022 | 7,500 | 0.15 ▲ | 2.00 | 7,350 | 7,860 | 7,480 | 231,790 | 1,738,425,000 |
| 03/12/2022 | 7,350 | 0.15 ▲ | 2.04 | 7,200 | 7,500 | 6,790 | 276,370 | 2,031,319,500 |
| 02/12/2022 | 7,350 | 0.15 ▲ | 2.04 | 7,200 | 7,500 | 6,790 | 276,370 | 2,031,319,500 |
| 01/12/2022 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,700 | 6,710 | 318,540 | 2,293,488,000 |
| 30/11/2022 | 7,200 | 0.41 ▲ | 5.69 | 6,790 | 7,220 | 6,910 | 177,400 | 1,277,280,000 |
| 29/11/2022 | 6,790 | 0.44 ▲ | 6.48 | 6,350 | 6,790 | 6,500 | 386,230 | 2,622,501,700 |
| 28/11/2022 | 6,350 | 0.41 ▲ | 6.46 | 5,940 | 6,350 | 6,070 | 178,470 | 1,133,284,500 |
| 27/11/2022 | 5,940 | 0.38 ▲ | 6.40 | 5,560 | 5,940 | 5,700 | 115,690 | 687,198,600 |
| 25/11/2022 | 5,940 | 0.38 ▲ | 6.40 | 5,560 | 5,940 | 5,700 | 115,690 | 687,198,600 |
| 24/11/2022 | 5,560 | -0.36 ▼ | -6.47 | 5,920 | 5,920 | 5,510 | 108,260 | 601,925,600 |
| 23/11/2022 | 5,920 | -0.44 ▼ | -7.43 | 6,360 | 6,380 | 5,920 | 145,660 | 862,307,200 |
| 22/11/2022 | 6,360 | 0.17 ▲ | 2.67 | 6,190 | 6,620 | 6,200 | 253,430 | 1,611,814,800 |
| 21/11/2022 | 6,190 | 0.40 ▲ | 6.46 | 5,790 | 6,190 | 5,860 | 224,830 | 1,391,697,700 |
| 20/11/2022 | 5,790 | -0.27 ▼ | -4.66 | 6,060 | 6,050 | 5,640 | 189,920 | 1,099,636,800 |
| 18/11/2022 | 5,790 | -0.27 ▼ | -4.66 | 6,060 | 6,050 | 5,640 | 189,920 | 1,099,636,800 |
| 17/11/2022 | 6,060 | 0.00 ■■ | 0.00 | 6,060 | 6,330 | 5,960 | 91,050 | 551,763,000 |
| 16/11/2022 | 6,060 | 0.00 ■■ | 0.00 | 6,060 | 6,200 | 5,640 | 436,850 | 2,647,311,000 |
| 15/11/2022 | 6,060 | -0.45 ▼ | -7.43 | 6,510 | 6,100 | 6,060 | 27,590 | 167,195,400 |
| 14/11/2022 | 6,510 | -0.48 ▼ | -7.37 | 6,990 | 6,870 | 6,510 | 44,920 | 292,429,200 |
| 13/11/2022 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 6,990 | 6,610 | 94,350 | 659,506,500 |
| 11/11/2022 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 6,990 | 6,610 | 94,350 | 659,506,500 |
| 10/11/2022 | 7,000 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 6,610 | 220,070 | 1,540,490,000 |
| 09/11/2022 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,050 | 54,790 | 389,009,000 |
| 08/11/2022 | 7,100 | -0.40 ▼ | -5.63 | 7,500 | 7,300 | 6,980 | 90,890 | 645,319,000 |
| 07/11/2022 | 7,500 | -0.01 ▼ | -0.13 | 7,510 | 7,500 | 6,990 | 175,130 | 1,313,475,000 |
| 06/11/2022 | 7,510 | -0.09 ▼ | -1.20 | 7,600 | 7,730 | 7,110 | 167,850 | 1,260,553,500 |
| 04/11/2022 | 7,510 | -0.09 ▼ | -1.20 | 7,600 | 7,730 | 7,110 | 167,850 | 1,260,553,500 |
| 03/11/2022 | 7,600 | -0.08 ▼ | -1.05 | 7,680 | 7,600 | 7,470 | 89,860 | 682,936,000 |
| 02/11/2022 | 7,680 | -0.15 ▼ | -1.95 | 7,830 | 7,900 | 7,570 | 58,370 | 448,281,600 |
| 01/11/2022 | 7,830 | -0.47 ▼ | -6.00 | 8,300 | 8,400 | 7,800 | 111,670 | 874,376,100 |
| 31/10/2022 | 8,300 | -0.62 ▼ | -7.47 | 8,920 | 8,880 | 8,300 | 106,000 | 879,800,000 |
| 28/10/2022 | 8,920 | 0.12 ▲ | 1.35 | 8,800 | 9,200 | 8,830 | 39,880 | 355,729,600 |
| 27/10/2022 | 8,800 | 0.10 ▲ | 1.14 | 8,700 | 9,000 | 8,600 | 38,300 | 337,040,000 |
| 26/10/2022 | 9,100 | -0.54 ▼ | -5.93 | 9,640 | 9,600 | 9,100 | 45,830 | 417,053,000 |
| 25/10/2022 | 9,640 | -0.01 ▼ | -0.10 | 9,650 | 9,640 | 9,160 | 133,760 | 1,289,446,400 |
| 24/10/2022 | 9,650 | 0.00 ■■ | 0.00 | 9,650 | 9,650 | 9,000 | 191,300 | 1,846,045,000 |
| 21/10/2022 | 9,650 | 0.05 ▲ | 0.52 | 9,600 | 9,650 | 9,010 | 162,170 | 1,564,940,500 |
| 20/10/2022 | 9,600 | -0.21 ▼ | -2.19 | 9,810 | 9,870 | 9,560 | 29,650 | 284,640,000 |
| 19/10/2022 | 9,810 | -0.14 ▼ | -1.43 | 9,950 | 10,100 | 9,810 | 28,630 | 280,860,300 |
| 18/10/2022 | 9,950 | 0.05 ▲ | 0.50 | 9,900 | 10,300 | 9,810 | 124,040 | 1,234,198,000 |
| 17/10/2022 | 9,900 | -0.03 ▼ | -0.30 | 9,930 | 9,900 | 9,550 | 64,670 | 640,233,000 |
| 16/10/2022 | 9,930 | 0.62 ▲ | 6.24 | 9,310 | 9,930 | 9,450 | 140,580 | 1,395,959,400 |
| 14/10/2022 | 9,930 | 0.62 ▲ | 6.24 | 9,310 | 9,930 | 9,450 | 140,580 | 1,395,959,400 |
| 13/10/2022 | 9,310 | -0.53 ▼ | -5.69 | 9,840 | 9,910 | 9,310 | 59,860 | 557,296,600 |
| 12/10/2022 | 9,840 | -0.06 ▼ | -0.61 | 9,900 | 10,000 | 9,500 | 77,630 | 763,879,200 |
| 11/10/2022 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 9,970 | 9,300 | 135,790 | 1,344,321,000 |
| 07/10/2022 | 10,000 | 0.15 ▲ | 1.50 | 9,850 | 10,000 | 9,170 | 220,730 | 2,207,300,000 |
| 06/10/2022 | 9,850 | -0.25 ▼ | -2.54 | 10,100 | 10,200 | 9,620 | 81,780 | 805,533,000 |
| 05/10/2022 | 10,100 | 0.05 ▲ | 0.50 | 10,050 | 10,250 | 9,940 | 90,080 | 909,808,000 |
| 04/10/2022 | 10,050 | 0.35 ▲ | 3.48 | 9,700 | 10,050 | 9,200 | 150,800 | 1,515,540,000 |
| 03/10/2022 | 9,700 | -0.55 ▼ | -5.67 | 10,250 | 10,200 | 9,540 | 171,830 | 1,666,751,000 |
| 02/10/2022 | 10,250 | -0.25 ▼ | -2.44 | 10,500 | 10,500 | 9,770 | 386,100 | 3,957,525,000 |
| 30/09/2022 | 10,250 | -0.25 ▼ | -2.44 | 10,500 | 10,500 | 9,770 | 386,100 | 3,957,525,000 |
| 29/09/2022 | 10,500 | -0.20 ▼ | -1.90 | 10,700 | 10,950 | 10,500 | 80,910 | 849,555,000 |
| 28/09/2022 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,850 | 10,550 | 79,490 | 850,543,000 |
| 27/09/2022 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,900 | 10,650 | 46,980 | 502,686,000 |
| 26/09/2022 | 10,600 | -0.65 ▼ | -6.13 | 11,250 | 11,000 | 10,500 | 144,180 | 1,528,308,000 |
| 23/09/2022 | 11,250 | -0.15 ▼ | -1.33 | 11,400 | 11,600 | 11,250 | 45,450 | 511,312,500 |
| 22/09/2022 | 11,400 | 0.60 ▲ | 5.26 | 10,800 | 11,400 | 10,700 | 97,640 | 1,113,096,000 |
| 21/09/2022 | 10,800 | -0.05 ▼ | -0.46 | 10,850 | 10,900 | 10,600 | 30,820 | 332,856,000 |
| 20/09/2022 | 10,850 | 0.30 ▲ | 2.76 | 10,550 | 10,850 | 10,550 | 64,190 | 696,461,500 |
| 19/09/2022 | 10,550 | -0.75 ▼ | -7.11 | 11,300 | 11,400 | 10,550 | 123,710 | 1,305,140,500 |
| 16/09/2022 | 11,300 | -0.40 ▼ | -3.54 | 11,700 | 11,700 | 11,300 | 112,210 | 1,267,973,000 |
| 15/09/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,600 | 46,280 | 541,476,000 |
| 14/09/2022 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,800 | 11,300 | 102,310 | 1,197,027,000 |
| 13/09/2022 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,600 | 46,330 | 542,061,000 |
| 12/09/2022 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 12,100 | 11,800 | 60,690 | 716,142,000 |
| 09/09/2022 | 11,950 | 0.35 ▲ | 2.93 | 11,600 | 11,950 | 11,350 | 128,170 | 1,531,631,500 |
| 08/09/2022 | 11,600 | -0.40 ▼ | -3.45 | 12,000 | 12,250 | 11,550 | 175,870 | 2,040,092,000 |
| 07/09/2022 | 12,000 | -0.90 ▼ | -7.50 | 12,900 | 12,850 | 12,000 | 184,800 | 2,217,600,000 |
| 06/09/2022 | 12,900 | 0.15 ▲ | 1.16 | 12,750 | 13,000 | 12,700 | 94,210 | 1,215,309,000 |
| 05/09/2022 | 12,750 | -0.15 ▼ | -1.18 | 12,900 | 13,000 | 12,700 | 77,680 | 990,420,000 |
| 04/09/2022 | 12,900 | 0.15 ▲ | 1.16 | 12,750 | 12,950 | 12,600 | 91,930 | 1,185,897,000 |
| 02/09/2022 | 12,900 | 0.15 ▲ | 1.16 | 12,750 | 12,950 | 12,600 | 91,930 | 1,185,897,000 |
| 01/09/2022 | 12,900 | 0.15 ▲ | 1.16 | 12,750 | 12,950 | 12,600 | 91,930 | 1,185,897,000 |
| 31/08/2022 | 12,900 | 0.15 ▲ | 1.16 | 12,750 | 12,950 | 12,600 | 91,930 | 1,185,897,000 |
| 30/08/2022 | 12,750 | -0.25 ▼ | -1.96 | 13,000 | 13,200 | 12,750 | 146,030 | 1,861,882,500 |
| 29/08/2022 | 13,000 | -0.45 ▼ | -3.46 | 13,450 | 13,200 | 12,600 | 338,100 | 4,395,300,000 |
| 28/08/2022 | 13,450 | -0.15 ▼ | -1.12 | 13,600 | 13,950 | 13,400 | 174,900 | 2,352,405,000 |
| 26/08/2022 | 13,450 | -0.15 ▼ | -1.12 | 13,600 | 13,950 | 13,400 | 174,900 | 2,352,405,000 |
| 25/08/2022 | 13,600 | -0.20 ▼ | -1.47 | 13,800 | 14,000 | 13,600 | 154,750 | 2,104,600,000 |
| 24/08/2022 | 13,800 | 0.20 ▲ | 1.45 | 13,600 | 14,200 | 13,600 | 242,560 | 3,347,328,000 |
| 23/08/2022 | 13,600 | 0.60 ▲ | 4.41 | 13,000 | 13,600 | 12,700 | 139,430 | 1,896,248,000 |
| 22/08/2022 | 13,000 | -0.50 ▼ | -3.85 | 13,500 | 13,500 | 12,850 | 332,480 | 4,322,240,000 |
| 21/08/2022 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,900 | 13,300 | 158,430 | 2,138,805,000 |
| 19/08/2022 | 13,500 | -0.10 ▼ | -0.74 | 13,600 | 13,900 | 13,300 | 158,430 | 2,138,805,000 |
| 18/08/2022 | 13,600 | -0.40 ▼ | -2.94 | 14,000 | 14,100 | 13,550 | 175,050 | 2,380,680,000 |
| 17/08/2022 | 14,000 | 0.15 ▲ | 1.07 | 13,850 | 14,800 | 13,750 | 467,600 | 6,546,400,000 |
| 16/08/2022 | 13,850 | 0.30 ▲ | 2.17 | 13,550 | 14,200 | 13,450 | 261,600 | 3,623,160,000 |
| 15/08/2022 | 13,550 | 0.20 ▲ | 1.48 | 13,350 | 13,600 | 13,250 | 144,910 | 1,963,530,500 |
| 12/08/2022 | 13,350 | 0.25 ▲ | 1.87 | 13,100 | 13,600 | 13,050 | 234,070 | 3,124,834,500 |
| 11/08/2022 | 13,100 | -0.80 ▼ | -6.11 | 13,900 | 14,250 | 13,100 | 365,820 | 4,792,242,000 |
| 10/08/2022 | 13,900 | -0.05 ▼ | -0.36 | 13,950 | 14,100 | 13,850 | 175,330 | 2,437,087,000 |
| 09/08/2022 | 13,950 | 0.90 ▲ | 6.45 | 13,050 | 13,950 | 13,000 | 391,190 | 5,457,100,500 |
| 08/08/2022 | 13,050 | -0.20 ▼ | -1.53 | 13,250 | 13,400 | 12,950 | 198,720 | 2,593,296,000 |
| 07/08/2022 | 13,250 | 0.35 ▲ | 2.64 | 12,900 | 13,550 | 12,650 | 358,310 | 4,747,607,500 |
| 05/08/2022 | 13,250 | 0.35 ▲ | 2.64 | 12,900 | 13,550 | 12,650 | 358,310 | 4,747,607,500 |
| 04/08/2022 | 12,900 | -0.10 ▼ | -0.78 | 13,000 | 13,250 | 12,750 | 210,750 | 2,718,675,000 |
| 03/08/2022 | 13,000 | 0.10 ▲ | 0.77 | 12,900 | 13,350 | 12,800 | 220,070 | 2,860,910,000 |
| 02/08/2022 | 12,900 | 0.80 ▲ | 6.20 | 12,100 | 12,900 | 12,250 | 704,080 | 9,082,632,000 |
| 01/08/2022 | 12,100 | 0.35 ▲ | 2.89 | 11,750 | 12,100 | 11,800 | 115,330 | 1,395,493,000 |
| 29/07/2022 | 11,750 | -0.20 ▼ | -1.70 | 11,950 | 12,100 | 11,750 | 96,960 | 1,139,280,000 |
| 28/07/2022 | 11,950 | 0.00 ■■ | 0.00 | 11,950 | 12,350 | 11,950 | 237,330 | 2,836,093,500 |
| 27/07/2022 | 11,950 | 0.45 ▲ | 3.77 | 11,500 | 11,950 | 11,300 | 99,860 | 1,193,327,000 |
| 26/07/2022 | 11,500 | -0.05 ▼ | -0.43 | 11,550 | 11,750 | 11,500 | 60,140 | 691,610,000 |
| 25/07/2022 | 11,550 | -0.15 ▼ | -1.30 | 11,700 | 11,750 | 11,300 | 107,690 | 1,243,819,500 |
| 24/07/2022 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 12,050 | 11,700 | 100,040 | 1,170,468,000 |
| 22/07/2022 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 12,050 | 11,700 | 100,040 | 1,170,468,000 |
| 21/07/2022 | 11,900 | -0.25 ▼ | -2.10 | 12,150 | 12,200 | 11,900 | 160,110 | 1,905,309,000 |
| 20/07/2022 | 12,150 | 0.45 ▲ | 3.70 | 11,700 | 12,350 | 11,750 | 295,320 | 3,588,138,000 |
| 19/07/2022 | 11,700 | 0.10 ▲ | 0.85 | 11,600 | 11,750 | 11,300 | 95,150 | 1,113,255,000 |
| 18/07/2022 | 11,600 | 0.55 ▲ | 4.74 | 11,050 | 12,000 | 11,550 | 110,080 | 1,276,928,000 |
| 17/07/2022 | 11,800 | 0.75 ▲ | 6.36 | 11,050 | 11,800 | 11,000 | 344,400 | 4,063,920,000 |
| 15/07/2022 | 11,800 | 0.75 ▲ | 6.36 | 11,050 | 11,800 | 11,000 | 344,400 | 4,063,920,000 |
| 14/07/2022 | 11,050 | 0.05 ▲ | 0.45 | 11,000 | 11,100 | 10,800 | 54,990 | 607,639,500 |
| 13/07/2022 | 11,000 | -0.25 ▼ | -2.27 | 11,250 | 11,350 | 10,950 | 71,910 | 791,010,000 |
| 12/07/2022 | 11,250 | 0.70 ▲ | 6.22 | 10,550 | 11,250 | 10,550 | 136,580 | 1,536,525,000 |
| 11/07/2022 | 10,550 | -0.25 ▼ | -2.37 | 10,800 | 10,900 | 10,500 | 100,380 | 1,059,009,000 |
| 10/07/2022 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 11,050 | 10,500 | 60,030 | 648,324,000 |
| 08/07/2022 | 10,800 | 0.30 ▲ | 2.78 | 10,500 | 11,050 | 10,500 | 60,030 | 648,324,000 |
| 07/07/2022 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,650 | 10,350 | 72,510 | 761,355,000 |
| 06/07/2022 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,900 | 10,300 | 110,570 | 1,160,985,000 |
| 05/07/2022 | 10,600 | -0.45 ▼ | -4.25 | 11,050 | 11,150 | 10,600 | 103,550 | 1,097,630,000 |
| 04/07/2022 | 11,050 | 0.05 ▲ | 0.45 | 11,000 | 11,300 | 10,950 | 76,420 | 844,441,000 |
| 01/07/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,200 | 10,500 | 131,140 | 1,442,540,000 |
| 30/06/2022 | 10,900 | -0.70 ▼ | -6.42 | 11,600 | 11,800 | 10,900 | 125,130 | 1,363,917,000 |
| 29/06/2022 | 11,600 | -0.35 ▼ | -3.02 | 11,950 | 12,050 | 11,550 | 148,430 | 1,721,788,000 |
| 28/06/2022 | 11,950 | -0.05 ▼ | -0.42 | 12,000 | 12,500 | 11,700 | 174,630 | 2,086,828,500 |
| 27/06/2022 | 12,000 | 0.35 ▲ | 2.92 | 11,650 | 12,450 | 11,600 | 241,350 | 2,896,200,000 |
| 24/06/2022 | 11,650 | 0.75 ▲ | 6.44 | 10,900 | 11,650 | 10,600 | 224,330 | 2,613,444,500 |
| 23/06/2022 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,450 | 176,600 | 1,924,940,000 |
| 22/06/2022 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,150 | 10,700 | 86,040 | 946,440,000 |
| 21/06/2022 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,250 | 128,300 | 1,398,470,000 |
| 20/06/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,300 | 10,550 | 131,480 | 1,446,280,000 |
| 17/06/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,300 | 151,790 | 1,669,690,000 |
| 16/06/2022 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,400 | 10,800 | 83,840 | 922,240,000 |
| 15/06/2022 | 11,000 | -0.25 ▼ | -2.27 | 11,250 | 11,400 | 10,500 | 121,870 | 1,340,570,000 |
| 14/06/2022 | 11,250 | 0.25 ▲ | 2.22 | 11,000 | 11,700 | 10,800 | 125,260 | 1,409,175,000 |
| 13/06/2022 | 11,000 | -0.20 ▼ | -1.82 | 11,200 | 11,000 | 10,550 | 134,800 | 1,482,800,000 |
| 12/06/2022 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,650 | 11,200 | 73,000 | 817,600,000 |
| 10/06/2022 | 11,200 | -0.50 ▼ | -4.46 | 11,700 | 11,650 | 11,200 | 73,000 | 817,600,000 |
| 09/06/2022 | 11,700 | -0.05 ▼ | -0.43 | 11,750 | 12,100 | 11,700 | 67,610 | 791,037,000 |
| 08/06/2022 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,050 | 98,310 | 1,155,142,500 |
| 07/06/2022 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,600 | 115,460 | 1,270,060,000 |
| 06/06/2022 | 11,100 | -0.35 ▼ | -3.15 | 11,450 | 11,650 | 11,100 | 52,540 | 583,194,000 |
| 05/06/2022 | 12,000 | 0.55 ▲ | 4.58 | 11,450 | 11,700 | 11,100 | 31,560 | 378,720,000 |
| 03/06/2022 | 11,450 | 0.00 ■■ | 0.00 | 11,450 | 11,700 | 11,100 | 69,430 | 794,973,500 |
| 02/06/2022 | 11,450 | -0.55 ▼ | -4.80 | 12,000 | 12,200 | 11,400 | 87,410 | 1,000,844,500 |
| 01/06/2022 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,400 | 11,900 | 61,730 | 740,760,000 |
| 31/05/2022 | 12,200 | -0.35 ▼ | -2.87 | 12,550 | 12,550 | 12,100 | 111,810 | 1,364,082,000 |
| 30/05/2022 | 12,550 | 0.15 ▲ | 1.20 | 12,400 | 12,700 | 12,300 | 91,280 | 1,145,564,000 |
| 29/05/2022 | 12,400 | -0.15 ▼ | -1.21 | 12,550 | 12,700 | 12,400 | 83,980 | 1,041,352,000 |
| 27/05/2022 | 12,400 | -0.15 ▼ | -1.21 | 12,550 | 12,700 | 12,400 | 83,980 | 1,041,352,000 |
| 26/05/2022 | 12,550 | 0.50 ▲ | 3.98 | 12,050 | 12,650 | 12,300 | 156,110 | 1,959,180,500 |
| 25/05/2022 | 12,050 | 0.75 ▲ | 6.22 | 11,300 | 12,050 | 11,300 | 102,320 | 1,232,956,000 |
| 24/05/2022 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,550 | 10,950 | 59,550 | 672,915,000 |
| 23/05/2022 | 11,200 | -0.60 ▼ | -5.36 | 11,800 | 12,000 | 11,050 | 72,000 | 806,400,000 |
| 22/05/2022 | 11,800 | 0.15 ▲ | 1.27 | 11,650 | 12,150 | 11,500 | 67,020 | 790,836,000 |
| 20/05/2022 | 11,800 | 0.15 ▲ | 1.27 | 11,650 | 12,150 | 11,500 | 67,020 | 790,836,000 |
| 19/05/2022 | 11,650 | -0.10 ▼ | -0.86 | 11,750 | 11,750 | 11,300 | 70,830 | 825,169,500 |
| 18/05/2022 | 11,750 | 0.10 ▲ | 0.85 | 11,650 | 12,150 | 11,700 | 64,770 | 761,047,500 |
| 17/05/2022 | 11,650 | 0.75 ▲ | 6.44 | 10,900 | 11,650 | 10,800 | 67,970 | 791,850,500 |
| 16/05/2022 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 11,500 | 10,900 | 52,320 | 570,288,000 |
| 13/05/2022 | 10,850 | -0.80 ▼ | -7.37 | 11,650 | 11,650 | 10,850 | 108,830 | 1,180,805,500 |
| 12/05/2022 | 11,650 | -0.85 ▼ | -7.30 | 12,500 | 12,550 | 11,650 | 77,340 | 901,011,000 |
| 11/05/2022 | 12,500 | 0.60 ▲ | 4.80 | 11,900 | 12,550 | 11,900 | 104,790 | 1,309,875,000 |
| 10/05/2022 | 11,900 | 0.70 ▲ | 5.88 | 11,200 | 11,900 | 10,500 | 128,590 | 1,530,221,000 |
| 09/05/2022 | 11,200 | -0.80 ▼ | -7.14 | 12,000 | 11,800 | 11,200 | 82,450 | 923,440,000 |
| 29/04/2022 | 13,450 | 0.35 ▲ | 2.60 | 13,100 | 13,550 | 12,850 | 147,810 | 1,988,044,500 |
| 28/04/2022 | 13,100 | 0.85 ▲ | 6.49 | 12,250 | 13,100 | 12,500 | 204,690 | 2,681,439,000 |
| 27/04/2022 | 12,250 | 0.80 ▲ | 6.53 | 11,450 | 12,250 | 11,300 | 115,690 | 1,417,202,500 |
| 26/04/2022 | 11,450 | 0.25 ▲ | 2.18 | 11,200 | 11,450 | 10,450 | 230,180 | 2,635,561,000 |
| 25/04/2022 | 11,200 | -0.80 ▼ | -7.14 | 12,000 | 12,350 | 11,200 | 158,290 | 1,772,848,000 |
| 23/04/2022 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,800 | 11,500 | 137,610 | 1,651,320,000 |
| 22/04/2022 | 12,000 | -0.30 ▼ | -2.50 | 12,300 | 12,800 | 11,500 | 137,610 | 1,651,320,000 |
| 21/04/2022 | 12,300 | -0.90 ▼ | -7.32 | 13,200 | 12,900 | 12,300 | 210,730 | 2,591,979,000 |
| 20/04/2022 | 13,200 | -0.95 ▼ | -7.20 | 14,150 | 14,200 | 13,200 | 154,340 | 2,037,288,000 |
| 19/04/2022 | 14,150 | -1.05 ▼ | -7.42 | 15,200 | 15,700 | 14,150 | 109,110 | 1,543,906,500 |
| 18/04/2022 | 15,200 | -1.10 ▼ | -7.24 | 16,300 | 16,300 | 15,200 | 169,940 | 2,583,088,000 |
| 16/04/2022 | 16,300 | -0.80 ▼ | -4.91 | 17,100 | 17,100 | 16,200 | 76,500 | 1,246,950,000 |
| 15/04/2022 | 16,300 | -0.80 ▼ | -4.91 | 17,100 | 17,100 | 16,200 | 76,500 | 1,246,950,000 |
| 14/04/2022 | 17,100 | -0.40 ▼ | -2.34 | 17,500 | 17,900 | 17,100 | 49,380 | 844,398,000 |
| 13/04/2022 | 17,500 | 0.50 ▲ | 2.86 | 17,000 | 17,500 | 15,850 | 148,380 | 2,596,650,000 |
| 12/04/2022 | 17,000 | -1.10 ▼ | -6.47 | 18,100 | 18,450 | 17,000 | 98,250 | 1,670,250,000 |
| 08/04/2022 | 18,100 | -0.45 ▼ | -2.49 | 18,550 | 18,750 | 18,100 | 112,310 | 2,032,811,000 |
| 07/04/2022 | 18,550 | -0.20 ▼ | -1.08 | 18,750 | 18,900 | 18,450 | 81,890 | 1,519,059,500 |
| 06/04/2022 | 18,750 | -0.60 ▼ | -3.20 | 19,350 | 19,200 | 18,650 | 162,150 | 3,040,312,500 |
| 05/04/2022 | 19,350 | -0.10 ▼ | -0.52 | 19,450 | 19,450 | 19,200 | 75,040 | 1,452,024,000 |
| 04/04/2022 | 19,450 | -0.05 ▼ | -0.26 | 19,500 | 19,800 | 19,400 | 96,060 | 1,868,367,000 |
| 01/04/2022 | 19,500 | 0.50 ▲ | 2.56 | 19,000 | 19,550 | 18,500 | 164,210 | 3,202,095,000 |
| 31/03/2022 | 19,000 | -0.40 ▼ | -2.11 | 19,400 | 19,800 | 19,000 | 124,380 | 2,363,220,000 |
| 30/03/2022 | 19,400 | -1.00 ▼ | -5.15 | 20,400 | 20,400 | 19,350 | 249,900 | 4,848,060,000 |
| 29/03/2022 | 20,400 | 0.60 ▲ | 2.94 | 19,800 | 20,450 | 19,900 | 104,520 | 2,132,208,000 |
| 28/03/2022 | 19,800 | -0.90 ▼ | -4.55 | 20,700 | 20,600 | 19,450 | 311,290 | 6,163,542,000 |
| 25/03/2022 | 20,700 | 0.25 ▲ | 1.21 | 20,450 | 20,850 | 20,450 | 162,760 | 3,369,132,000 |
| 24/03/2022 | 20,450 | -0.15 ▼ | -0.73 | 20,600 | 20,800 | 20,300 | 157,990 | 3,230,895,500 |
| 23/03/2022 | 20,600 | 0.25 ▲ | 1.21 | 20,350 | 21,000 | 20,000 | 284,400 | 5,858,640,000 |
| 22/03/2022 | 20,350 | -0.15 ▼ | -0.74 | 20,500 | 21,000 | 20,300 | 254,260 | 5,174,191,000 |
| 21/03/2022 | 20,500 | 0.20 ▲ | 0.98 | 20,300 | 21,000 | 20,150 | 217,730 | 4,463,465,000 |
| 18/03/2022 | 20,300 | 0.90 ▲ | 4.43 | 19,400 | 20,500 | 19,550 | 305,330 | 6,198,199,000 |
| 17/03/2022 | 19,400 | 0.50 ▲ | 2.58 | 18,900 | 19,800 | 18,900 | 150,320 | 2,916,208,000 |
| 16/03/2022 | 18,900 | 0.05 ▲ | 0.26 | 18,850 | 19,200 | 18,750 | 69,750 | 1,318,275,000 |
| 15/03/2022 | 18,850 | 0.60 ▲ | 3.18 | 18,250 | 19,000 | 18,250 | 88,440 | 1,667,094,000 |
| 14/03/2022 | 18,250 | -0.40 ▼ | -2.19 | 18,650 | 18,650 | 17,850 | 179,840 | 3,282,080,000 |
| 11/03/2022 | 18,650 | -0.50 ▼ | -2.68 | 19,150 | 19,150 | 18,600 | 130,910 | 2,441,471,500 |
| 10/03/2022 | 19,150 | 0.25 ▲ | 1.31 | 18,900 | 19,500 | 18,900 | 84,470 | 1,617,600,500 |
| 09/03/2022 | 18,900 | -0.20 ▼ | -1.06 | 19,100 | 19,500 | 18,300 | 189,500 | 3,581,550,000 |
| 08/03/2022 | 19,100 | -0.85 ▼ | -4.45 | 19,950 | 19,950 | 19,050 | 205,880 | 3,932,308,000 |
| 07/03/2022 | 19,950 | -0.15 ▼ | -0.75 | 20,100 | 20,200 | 19,800 | 151,150 | 3,015,442,500 |
| 06/03/2022 | 20,100 | 0.35 ▲ | 1.74 | 19,750 | 20,500 | 19,400 | 167,180 | 3,360,318,000 |
| 04/03/2022 | 20,100 | 0.35 ▲ | 1.74 | 19,750 | 20,500 | 19,400 | 167,180 | 3,360,318,000 |
| 03/03/2022 | 19,750 | 0.15 ▲ | 0.76 | 19,600 | 20,000 | 19,200 | 170,690 | 3,371,127,500 |
| 02/03/2022 | 19,600 | -0.30 ▼ | -1.53 | 19,900 | 19,950 | 19,500 | 140,730 | 2,758,308,000 |
| 01/03/2022 | 19,900 | 0.45 ▲ | 2.26 | 19,450 | 20,150 | 19,400 | 180,970 | 3,601,303,000 |
| 28/02/2022 | 19,450 | -0.55 ▼ | -2.83 | 20,000 | 20,000 | 19,350 | 178,830 | 3,478,243,500 |
| 27/02/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,450 | 19,900 | 163,730 | 3,274,600,000 |
| 25/02/2022 | 20,000 | 0.00 ■■ | 0.00 | 20,000 | 20,450 | 19,900 | 163,730 | 3,274,600,000 |
| 24/02/2022 | 20,000 | -1.00 ▼ | -5.00 | 21,000 | 21,500 | 19,550 | 408,150 | 8,163,000,000 |
| 23/02/2022 | 21,000 | 0.25 ▲ | 1.19 | 20,750 | 21,250 | 20,600 | 265,900 | 5,583,900,000 |
| 22/02/2022 | 20,750 | -1.00 ▼ | -4.82 | 21,750 | 21,500 | 20,350 | 319,110 | 6,621,532,500 |
| 21/02/2022 | 21,750 | 1.05 ▲ | 4.83 | 20,700 | 21,800 | 20,750 | 285,590 | 6,211,582,500 |
| 20/02/2022 | 20,700 | 0.45 ▲ | 2.17 | 20,250 | 21,050 | 20,000 | 317,380 | 6,569,766,000 |
| 18/02/2022 | 20,700 | 0.45 ▲ | 2.17 | 20,250 | 21,050 | 20,000 | 317,380 | 6,569,766,000 |
| 17/02/2022 | 20,250 | 0.00 ■■ | 0.00 | 20,250 | 20,850 | 20,250 | 170,950 | 3,461,737,500 |
| 16/02/2022 | 20,250 | 0.05 ▲ | 0.25 | 20,200 | 21,300 | 19,950 | 452,020 | 9,153,405,000 |
| 15/02/2022 | 20,200 | 0.30 ▲ | 1.49 | 19,900 | 20,200 | 19,700 | 73,630 | 1,487,326,000 |
| 14/02/2022 | 19,900 | -0.15 ▼ | -0.75 | 20,050 | 20,500 | 19,500 | 118,750 | 2,363,125,000 |
| 11/02/2022 | 20,050 | -0.15 ▼ | -0.75 | 20,200 | 20,400 | 20,000 | 57,520 | 1,153,276,000 |
| 10/02/2022 | 20,200 | 0.00 ■■ | 0.00 | 20,200 | 20,900 | 20,100 | 94,230 | 1,903,446,000 |
| 09/02/2022 | 20,200 | 0.70 ▲ | 3.47 | 19,500 | 20,600 | 19,200 | 134,760 | 2,722,152,000 |
| 08/02/2022 | 19,500 | -0.50 ▼ | -2.56 | 20,000 | 20,050 | 19,500 | 72,980 | 1,423,110,000 |
| 07/02/2022 | 20,000 | 0.70 ▲ | 3.50 | 19,300 | 20,200 | 19,500 | 58,680 | 1,173,600,000 |
| 01/02/2022 | 19,300 | 0.50 ▲ | 2.59 | 18,800 | 19,300 | 18,500 | 80,950 | 1,562,335,000 |
| 31/01/2022 | 19,300 | 0.50 ▲ | 2.59 | 18,800 | 19,300 | 18,500 | 80,950 | 1,562,335,000 |
| 28/01/2022 | 19,300 | 0.50 ▲ | 2.59 | 18,800 | 19,300 | 18,500 | 80,950 | 1,562,335,000 |
| 27/01/2022 | 18,800 | -0.65 ▼ | -3.46 | 19,450 | 19,500 | 18,500 | 70,670 | 1,328,596,000 |
| 26/01/2022 | 19,450 | -0.95 ▼ | -4.88 | 20,400 | 21,050 | 19,450 | 96,500 | 1,876,925,000 |
| 25/01/2022 | 20,400 | 1.10 ▲ | 5.39 | 19,300 | 20,500 | 18,600 | 103,640 | 2,114,256,000 |
| 24/01/2022 | 19,300 | -1.45 ▼ | -7.51 | 20,750 | 21,350 | 19,300 | 257,650 | 4,972,645,000 |
| 21/01/2022 | 20,750 | 1.35 ▲ | 6.51 | 19,400 | 20,750 | 20,750 | 32,010 | 664,207,500 |
| 20/01/2022 | 20,250 | 1.30 ▲ | 6.42 | 18,950 | 20,250 | 18,600 | 85,580 | 1,732,995,000 |
| 19/01/2022 | 19,000 | -0.85 ▼ | -4.47 | 19,850 | 19,700 | 18,500 | 189,320 | 3,597,080,000 |
| 18/01/2022 | 19,850 | -1.45 ▼ | -7.30 | 21,300 | 20,800 | 19,850 | 244,280 | 4,848,958,000 |
| 17/01/2022 | 21,350 | -1.55 ▼ | -7.26 | 22,900 | 23,850 | 21,300 | 216,980 | 4,632,523,000 |
| 16/01/2022 | 22,900 | -0.50 ▼ | -2.18 | 23,400 | 23,900 | 21,800 | 330,650 | 7,571,885,000 |
| 14/01/2022 | 22,900 | -0.50 ▼ | -2.18 | 23,400 | 23,900 | 21,800 | 330,650 | 7,571,885,000 |
| 13/01/2022 | 23,400 | -1.75 ▼ | -7.48 | 25,150 | 26,000 | 23,400 | 378,800 | 8,863,920,000 |
| 12/01/2022 | 25,150 | -1.85 ▼ | -7.36 | 27,000 | 27,000 | 25,150 | 579,330 | 14,570,149,500 |
| 11/01/2022 | 27,000 | -0.95 ▼ | -3.52 | 27,950 | 28,400 | 26,800 | 434,870 | 11,741,490,000 |
| 10/01/2022 | 27,950 | -1.05 ▼ | -3.76 | 29,000 | 30,150 | 27,950 | 600,230 | 16,776,428,500 |
| 09/01/2022 | 29,000 | 1.35 ▲ | 4.66 | 27,650 | 29,500 | 28,000 | 442,200 | 12,823,800,000 |
| 07/01/2022 | 29,000 | 1.35 ▲ | 4.66 | 27,650 | 29,500 | 28,000 | 442,200 | 12,823,800,000 |
| 06/01/2022 | 27,650 | 0.00 ■■ | 0.00 | 25,850 | 27,650 | 25,850 | 477,330 | 13,198,174,500 |
| 05/01/2022 | 25,850 | 0.85 ▲ | 3.29 | 25,000 | 26,700 | 25,000 | 326,640 | 8,443,644,000 |
| 04/01/2022 | 25,000 | 0.00 ■■ | 0.00 | 25,750 | 26,800 | 24,850 | 447,520 | 11,188,000,000 |
| 03/01/2022 | 19,100 | -1.25 ▼ | -6.54 | 20,350 | 20,600 | 19,100 | 321,360 | 6,137,976,000 |
| 31/12/2021 | 25,750 | 1.65 ▲ | 6.41 | 24,100 | 25,750 | 23,500 | 238,610 | 6,144,207,500 |
| 30/12/2021 | 24,100 | -0.80 ▼ | -3.32 | 24,900 | 25,300 | 23,800 | 249,320 | 6,008,612,000 |
| 29/12/2021 | 24,900 | -1.45 ▼ | -5.82 | 26,350 | 27,200 | 24,800 | 640,470 | 15,947,703,000 |
| 23/12/2021 | 26,400 | 1.70 ▲ | 6.44 | 24,700 | 26,400 | 26,300 | 184,630 | 4,874,232,000 |
| 22/12/2021 | 26,400 | 1.70 ▲ | 6.44 | 24,700 | 26,400 | 26,300 | 184,630 | 4,874,232,000 |
| 21/12/2021 | 24,700 | 1.60 ▲ | 6.48 | 23,100 | 24,700 | 24,000 | 369,820 | 9,134,554,000 |
| 20/12/2021 | 23,100 | 1.50 ▲ | 6.49 | 21,600 | 23,100 | 21,600 | 428,370 | 9,895,347,000 |
| 17/12/2021 | 21,600 | 0.45 ▲ | 2.08 | 21,150 | 22,500 | 21,550 | 346,160 | 7,477,056,000 |
| 16/12/2021 | 21,150 | 1.35 ▲ | 6.38 | 19,800 | 21,150 | 19,600 | 344,650 | 7,289,347,500 |
| 15/12/2021 | 19,800 | -0.30 ▼ | -1.52 | 20,100 | 20,100 | 19,700 | 118,790 | 2,352,042,000 |
| 14/12/2021 | 20,100 | -0.50 ▼ | -2.49 | 20,600 | 20,800 | 19,800 | 169,090 | 3,398,709,000 |
| 13/12/2021 | 20,600 | 0.80 ▲ | 3.88 | 19,800 | 20,700 | 19,350 | 241,190 | 4,968,514,000 |
| 12/12/2021 | 19,800 | -0.40 ▼ | -2.02 | 20,200 | 20,300 | 19,700 | 128,010 | 2,534,598,000 |
| 10/12/2021 | 19,800 | -0.40 ▼ | -2.02 | 20,200 | 20,300 | 19,700 | 128,010 | 2,534,598,000 |
| 09/12/2021 | 20,200 | 0.55 ▲ | 2.72 | 19,650 | 20,800 | 19,600 | 150,550 | 3,041,110,000 |
| 08/12/2021 | 19,650 | 1.25 ▲ | 6.36 | 18,400 | 19,650 | 18,050 | 223,520 | 4,392,168,000 |
| 07/12/2021 | 18,400 | 0.60 ▲ | 3.26 | 17,800 | 18,500 | 17,050 | 235,840 | 4,339,456,000 |
| 06/12/2021 | 17,800 | -1.30 ▼ | -7.30 | 19,100 | 19,300 | 17,800 | 234,220 | 4,169,116,000 |
| 04/12/2021 | 19,100 | -1.25 ▼ | -6.54 | 20,350 | 20,600 | 19,100 | 321,360 | 6,137,976,000 |
| 03/12/2021 | 19,100 | -1.25 ▼ | -6.54 | 20,350 | 20,600 | 19,100 | 321,360 | 6,137,976,000 |
| 02/12/2021 | 20,350 | 0.35 ▲ | 1.72 | 20,000 | 20,950 | 19,800 | 468,910 | 9,542,318,500 |
| 01/12/2021 | 20,000 | -0.55 ▼ | -2.75 | 20,550 | 20,550 | 19,850 | 285,960 | 5,719,200,000 |
| 30/11/2021 | 20,550 | 0.05 ▲ | 0.24 | 20,500 | 21,350 | 20,250 | 264,400 | 5,433,420,000 |
| 29/11/2021 | 20,500 | -0.30 ▼ | -1.46 | 20,800 | 21,000 | 19,750 | 180,070 | 3,691,435,000 |
| 28/11/2021 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 22,000 | 20,600 | 256,160 | 5,328,128,000 |
| 26/11/2021 | 20,800 | -0.20 ▼ | -0.96 | 21,000 | 22,000 | 20,600 | 256,160 | 5,328,128,000 |
| 25/11/2021 | 21,000 | 1.35 ▲ | 6.43 | 19,650 | 21,000 | 19,600 | 403,430 | 8,472,030,000 |
| 24/11/2021 | 19,650 | -1.35 ▼ | -6.87 | 21,000 | 22,000 | 19,650 | 730,030 | 14,345,089,500 |
| 23/11/2021 | 21,000 | -1.55 ▼ | -7.38 | 22,550 | 21,400 | 21,000 | 204,610 | 4,296,810,000 |
| 22/11/2021 | 22,550 | -1.65 ▼ | -7.32 | 24,200 | 24,000 | 22,550 | 303,120 | 6,835,356,000 |
| 19/11/2021 | 24,200 | -0.30 ▼ | -1.24 | 24,500 | 26,000 | 23,000 | 422,390 | 10,221,838,000 |
| 18/11/2021 | 24,500 | 0.70 ▲ | 2.86 | 23,800 | 25,000 | 23,600 | 377,890 | 9,258,305,000 |
| 17/11/2021 | 23,800 | -0.05 ▼ | -0.21 | 23,850 | 23,850 | 23,200 | 211,090 | 5,023,942,000 |
| 16/11/2021 | 23,850 | -0.95 ▼ | -3.98 | 24,800 | 24,600 | 23,500 | 272,240 | 6,492,924,000 |
| 15/11/2021 | 24,800 | -0.50 ▼ | -2.02 | 25,300 | 26,400 | 24,200 | 596,230 | 14,786,504,000 |
| 14/11/2021 | 27,050 | 2.00 ▲ | 7.39 | 25,050 | 25,800 | 24,850 | 90 | 2,434,500 |
| 12/11/2021 | 25,300 | 0.25 ▲ | 0.99 | 25,050 | 25,800 | 24,850 | 309,090 | 7,819,977,000 |
| 11/11/2021 | 25,050 | 0.80 ▲ | 3.19 | 24,250 | 25,700 | 22,800 | 551,240 | 13,808,562,000 |
| 10/11/2021 | 24,250 | 1.25 ▲ | 5.15 | 23,000 | 24,400 | 23,100 | 216,530 | 5,250,852,500 |
| 09/11/2021 | 23,000 | 0.95 ▲ | 4.13 | 22,050 | 23,500 | 21,950 | 185,150 | 4,258,450,000 |
| 08/11/2021 | 22,050 | -0.65 ▼ | -2.95 | 22,700 | 22,900 | 21,600 | 394,960 | 8,708,868,000 |
| 06/11/2021 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,450 | 22,250 | 207,730 | 4,715,471,000 |
| 05/11/2021 | 22,700 | -0.10 ▼ | -0.44 | 22,800 | 23,450 | 22,250 | 207,730 | 4,715,471,000 |
| 04/11/2021 | 22,250 | -1.65 ▼ | -7.42 | 23,900 | 25,200 | 22,250 | 570,250 | 12,688,062,500 |
| 03/11/2021 | 22,250 | -1.65 ▼ | -7.42 | 23,900 | 25,200 | 22,250 | 570,250 | 12,688,062,500 |
| 02/11/2021 | 23,900 | 1.55 ▲ | 6.49 | 22,350 | 23,900 | 23,500 | 350,440 | 8,375,516,000 |
| 01/11/2021 | 22,350 | 1.45 ▲ | 6.49 | 20,900 | 22,350 | 21,000 | 445,200 | 9,950,220,000 |
| 31/10/2021 | 20,900 | -0.75 ▼ | -3.59 | 21,650 | 21,800 | 20,150 | 950,320 | 19,861,688,000 |
| 29/10/2021 | 20,900 | -0.75 ▼ | -3.59 | 21,650 | 21,800 | 20,150 | 950,320 | 19,861,688,000 |
| 28/10/2021 | 21,650 | -0.25 ▼ | -1.15 | 21,900 | 22,800 | 21,500 | 246,790 | 5,343,003,500 |
| 27/10/2021 | 21,900 | 1.25 ▲ | 5.71 | 20,650 | 22,000 | 20,500 | 148,890 | 3,260,691,000 |
| 26/10/2021 | 20,650 | 1.25 ▲ | 6.05 | 19,400 | 20,750 | 18,500 | 440,110 | 9,088,271,500 |
| 25/10/2021 | 19,400 | 1.25 ▲ | 6.44 | 18,150 | 19,400 | 18,800 | 300,210 | 5,824,074,000 |
| 23/10/2021 | 18,150 | 1.15 ▲ | 6.34 | 17,000 | 18,150 | 17,050 | 143,200 | 2,599,080,000 |
| 22/10/2021 | 18,150 | 1.15 ▲ | 6.34 | 17,000 | 18,150 | 17,050 | 143,200 | 2,599,080,000 |
| 21/10/2021 | 17,000 | 0.70 ▲ | 4.12 | 16,300 | 17,200 | 16,000 | 215,340 | 3,660,780,000 |
| 20/10/2021 | 16,300 | -0.30 ▼ | -1.84 | 16,600 | 17,700 | 15,900 | 502,180 | 8,185,534,000 |
| 19/10/2021 | 16,600 | 1.05 ▲ | 6.33 | 15,550 | 16,600 | 16,000 | 325,300 | 5,399,980,000 |
| 18/10/2021 | 15,550 | 1.00 ▲ | 6.43 | 14,550 | 15,550 | 14,950 | 317,930 | 4,943,811,500 |
| 15/10/2021 | 14,550 | 0.45 ▲ | 3.09 | 14,100 | 15,000 | 14,300 | 224,650 | 3,268,657,500 |
| 14/10/2021 | 14,100 | 0.65 ▲ | 4.61 | 13,450 | 14,350 | 13,000 | 197,720 | 2,787,852,000 |
| 13/10/2021 | 13,450 | -0.05 ▼ | -0.37 | 13,500 | 13,850 | 13,400 | 37,470 | 503,971,500 |
| 12/10/2021 | 13,500 | -0.15 ▼ | -1.11 | 13,650 | 14,150 | 13,200 | 123,760 | 1,670,760,000 |
| 11/10/2021 | 13,650 | 0.85 ▲ | 6.23 | 12,800 | 13,650 | 13,400 | 244,670 | 3,339,745,500 |
| 08/10/2021 | 12,800 | 0.80 ▲ | 6.25 | 12,000 | 12,800 | 12,800 | 70,590 | 903,552,000 |
| 07/10/2021 | 12,000 | 0.75 ▲ | 6.25 | 11,250 | 12,000 | 10,950 | 78,930 | 947,160,000 |
| 06/10/2021 | 11,250 | -0.05 ▼ | -0.44 | 11,300 | 11,800 | 11,250 | 40,180 | 452,025,000 |
| 05/10/2021 | 11,300 | 0.70 ▲ | 6.19 | 10,600 | 11,300 | 10,550 | 51,420 | 581,046,000 |
| 04/10/2021 | 10,600 | -0.70 ▼ | -6.60 | 11,300 | 11,500 | 10,600 | 53,600 | 568,160,000 |
| 01/10/2021 | 11,300 | 0.05 ▲ | 0.44 | 11,300 | 11,550 | 11,000 | 34,840 | 393,692,000 |
| 30/09/2021 | 11,300 | -0.45 ▼ | -3.98 | 11,750 | 12,000 | 11,300 | 31,680 | 357,984,000 |
| 29/09/2021 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,000 | 49,480 | 581,390,000 |
| 28/09/2021 | 11,000 | -0.80 ▼ | -7.27 | 11,800 | 11,700 | 11,000 | 134,400 | 1,478,400,000 |
| 27/09/2021 | 11,800 | -0.85 ▼ | -7.20 | 12,650 | 12,100 | 11,800 | 43,070 | 508,226,000 |
| 26/09/2021 | 12,650 | -0.95 ▼ | -7.51 | 13,600 | 13,400 | 12,650 | 93,080 | 1,177,462,000 |
| 24/09/2021 | 12,650 | -0.95 ▼ | -7.51 | 13,600 | 13,400 | 12,650 | 93,080 | 1,177,462,000 |
| 23/09/2021 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 14,300 | 13,600 | 208,270 | 2,832,472,000 |
| 22/09/2021 | 13,400 | 0.85 ▲ | 6.34 | 12,550 | 13,400 | 12,800 | 137,040 | 1,836,336,000 |
| 21/09/2021 | 12,550 | 0.80 ▲ | 6.37 | 11,750 | 12,550 | 11,900 | 213,740 | 2,682,437,000 |
| 20/09/2021 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 11,750 | 58,890 | 691,957,500 |
| 17/09/2021 | 11,000 | 0.70 ▲ | 6.36 | 10,300 | 11,000 | 10,400 | 89,420 | 983,620,000 |
| 16/09/2021 | 10,300 | -0.10 ▼ | -0.97 | 10,300 | 10,300 | 10,100 | 15,180 | 156,354,000 |
| 15/09/2021 | 10,300 | -0.05 ▼ | -0.49 | 10,350 | 10,500 | 10,250 | 25,800 | 265,740,000 |
| 14/09/2021 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,400 | 10,200 | 16,440 | 170,154,000 |
| 13/09/2021 | 10,400 | 0.42 ▲ | 4.04 | 9,980 | 10,500 | 9,900 | 40,940 | 425,776,000 |
| 11/09/2021 | 9,980 | -0.02 ▼ | -0.20 | 10,000 | 10,150 | 9,900 | 7,190 | 71,756,200 |
| 10/09/2021 | 9,980 | -0.02 ▼ | -0.20 | 10,000 | 10,150 | 9,900 | 7,190 | 71,756,200 |
| 09/09/2021 | 10,000 | 0.03 ▲ | 0.30 | 9,970 | 10,100 | 9,810 | 13,580 | 135,800,000 |
| 08/09/2021 | 9,970 | -0.23 ▼ | -2.31 | 10,200 | 10,250 | 9,830 | 19,430 | 193,717,100 |
| 07/09/2021 | 10,200 | -0.40 ▼ | -3.92 | 10,600 | 10,700 | 10,200 | 7,950 | 81,090,000 |
| 06/09/2021 | 10,600 | 0.67 ▲ | 6.32 | 9,930 | 10,600 | 9,930 | 58,210 | 617,026,000 |
| 05/09/2021 | 9,900 | 0.35 ▲ | 3.54 | 9,550 | 9,800 | 9,400 | 7,750 | 76,725,000 |
| 03/09/2021 | 9,750 | 0.20 ▲ | 2.05 | 9,550 | 9,800 | 9,400 | 13,250 | 129,187,500 |
| 01/09/2021 | 9,930 | 0.08 ▲ | 0.81 | 9,850 | 10,000 | 9,710 | 15,290 | 151,829,700 |
| 31/08/2021 | 9,850 | 0.15 ▲ | 1.52 | 9,700 | 9,900 | 9,670 | 7,950 | 78,307,500 |
| 30/08/2021 | 9,700 | 0.10 ▲ | 1.03 | 9,600 | 9,800 | 9,600 | 11,680 | 113,296,000 |
| 27/08/2021 | 9,600 | 0.10 ▲ | 1.04 | 9,500 | 9,600 | 9,360 | 7,100 | 68,160,000 |
| 26/08/2021 | 9,500 | -0.10 ▼ | -1.05 | 9,600 | 9,600 | 9,400 | 2,890 | 27,455,000 |
| 25/08/2021 | 9,600 | 0.01 ▲ | 0.10 | 9,590 | 9,600 | 9,300 | 3,430 | 32,928,000 |
| 24/08/2021 | 9,590 | -0.01 ▼ | -0.10 | 9,600 | 9,600 | 9,320 | 13,970 | 133,972,300 |
| 23/08/2021 | 9,600 | -0.10 ▼ | -1.04 | 9,700 | 9,700 | 9,450 | 8,710 | 83,616,000 |
| 20/08/2021 | 9,700 | -0.20 ▼ | -2.06 | 9,900 | 9,950 | 9,210 | 24,200 | 234,740,000 |
| 19/08/2021 | 9,900 | -0.03 ▼ | -0.30 | 9,900 | 9,920 | 9,810 | 23,790 | 235,521,000 |
| 18/08/2021 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,850 | 22,780 | 225,522,000 |
| 17/08/2021 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,100 | 9,950 | 6,250 | 62,500,000 |
| 16/08/2021 | 10,050 | 0.15 ▲ | 1.49 | 9,900 | 10,100 | 9,870 | 32,080 | 322,404,000 |
| 13/08/2021 | 9,900 | -0.10 ▼ | -1.01 | 10,000 | 10,100 | 9,850 | 16,230 | 160,677,000 |
| 12/08/2021 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 9,830 | 11,810 | 118,100,000 |
| 11/08/2021 | 9,900 | -0.07 ▼ | -0.71 | 9,970 | 9,950 | 9,840 | 16,260 | 160,974,000 |
| 10/08/2021 | 9,970 | 0.11 ▲ | 1.10 | 9,860 | 9,970 | 9,820 | 10,840 | 108,074,800 |
| 09/08/2021 | 9,860 | 0.11 ▲ | 1.12 | 9,750 | 9,900 | 9,600 | 8,630 | 85,091,800 |
| 06/08/2021 | 9,750 | -0.15 ▼ | -1.54 | 9,900 | 9,850 | 9,690 | 12,050 | 117,487,500 |
| 05/08/2021 | 9,900 | -0.05 ▼ | -0.51 | 9,900 | 9,950 | 9,540 | 7,750 | 76,725,000 |
| 04/08/2021 | 9,900 | 0.15 ▲ | 1.52 | 9,750 | 10,000 | 9,520 | 17,350 | 171,765,000 |
| 03/08/2021 | 9,750 | 0.20 ▲ | 2.05 | 9,550 | 9,800 | 9,400 | 13,250 | 129,187,500 |
| 02/08/2021 | 9,550 | 0.20 ▲ | 2.09 | 9,350 | 9,550 | 9,260 | 10,070 | 96,168,500 |
| 30/07/2021 | 9,350 | 0.07 ▲ | 0.75 | 9,280 | 9,350 | 9,180 | 8,940 | 83,589,000 |
| 29/07/2021 | 9,280 | 0.28 ▲ | 3.02 | 9,000 | 9,300 | 8,900 | 9,450 | 87,696,000 |
| 28/07/2021 | 9,000 | -0.14 ▼ | -1.56 | 9,140 | 9,100 | 8,860 | 8,330 | 74,970,000 |
| 27/07/2021 | 9,140 | 0.05 ▲ | 0.55 | 9,090 | 9,150 | 9,000 | 4,810 | 43,963,400 |
| 26/07/2021 | 9,090 | -0.01 ▼ | -0.11 | 9,100 | 9,090 | 8,750 | 6,400 | 58,176,000 |
| 23/07/2021 | 9,100 | 0.02 ▲ | 0.22 | 9,080 | 9,200 | 8,800 | 21,250 | 193,375,000 |
| 21/07/2021 | 8,610 | -0.01 ▼ | -0.12 | 8,610 | 9,080 | 8,320 | 1,360 | 11,709,600 |
| 20/07/2021 | 8,610 | 0.31 ▲ | 3.60 | 8,300 | 8,610 | 8,270 | 6,640 | 57,170,400 |
| 19/07/2021 | 8,300 | -0.50 ▼ | -6.02 | 8,800 | 8,560 | 8,260 | 16,860 | 139,938,000 |
| 17/07/2021 | 8,800 | 0.01 ▲ | 0.11 | 8,800 | 8,850 | 8,700 | 9,050 | 79,640,000 |
| 16/07/2021 | 8,800 | 0.01 ▲ | 0.11 | 8,800 | 8,850 | 8,700 | 9,050 | 79,640,000 |
| 15/07/2021 | 8,800 | 0.11 ▲ | 1.25 | 8,690 | 8,800 | 8,450 | 14,690 | 129,272,000 |
| 14/07/2021 | 8,690 | -0.09 ▼ | -1.04 | 8,780 | 8,970 | 8,170 | 27,990 | 243,233,100 |
| 13/07/2021 | 8,780 | -0.22 ▼ | -2.51 | 9,000 | 9,000 | 8,780 | 11,130 | 97,721,400 |
| 12/07/2021 | 9,000 | -0.50 ▼ | -5.56 | 9,500 | 9,200 | 8,840 | 46,330 | 416,970,000 |
| 09/07/2021 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,890 | 9,500 | 13,290 | 126,255,000 |
| 08/07/2021 | 9,800 | -0.05 ▼ | -0.51 | 9,850 | 9,900 | 9,600 | 6,520 | 63,896,000 |
| 07/07/2021 | 9,850 | -0.10 ▼ | -1.02 | 9,950 | 9,900 | 9,450 | 26,960 | 265,556,000 |
| 06/07/2021 | 9,950 | -0.10 ▼ | -1.01 | 10,050 | 10,050 | 9,950 | 20,230 | 201,288,500 |
| 05/07/2021 | 10,050 | -0.10 ▼ | -1.00 | 10,150 | 10,150 | 10,000 | 27,580 | 277,179,000 |
| 02/07/2021 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,200 | 10,100 | 20,580 | 208,887,000 |
| 01/07/2021 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,500 | 10,200 | 18,210 | 185,742,000 |
| 30/06/2021 | 10,500 | 0.15 ▲ | 1.43 | 10,350 | 10,500 | 10,250 | 8,270 | 86,835,000 |
| 29/06/2021 | 10,350 | 0.05 ▲ | 0.48 | 10,350 | 10,700 | 10,350 | 15,530 | 160,735,500 |
| 28/06/2021 | 10,350 | 0.05 ▲ | 0.48 | 10,350 | 10,450 | 10,200 | 14,240 | 147,384,000 |
| 26/06/2021 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,500 | 10,200 | 17,220 | 178,227,000 |
| 25/06/2021 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,500 | 10,200 | 17,220 | 178,227,000 |
| 24/06/2021 | 10,400 | 0.05 ▲ | 0.48 | 10,400 | 10,750 | 10,400 | 19,240 | 200,096,000 |
| 23/06/2021 | 10,400 | -0.45 ▼ | -4.33 | 10,850 | 10,950 | 10,400 | 26,600 | 276,640,000 |
| 22/06/2021 | 10,850 | 0.35 ▲ | 3.23 | 10,500 | 10,950 | 10,500 | 49,130 | 533,060,500 |
| 21/06/2021 | 10,500 | 0.25 ▲ | 2.38 | 10,400 | 10,550 | 10,400 | 25,400 | 266,700,000 |
| 18/06/2021 | 10,400 | 0.15 ▲ | 1.44 | 10,250 | 10,500 | 10,200 | 22,650 | 235,560,000 |
| 17/06/2021 | 10,250 | -0.05 ▼ | -0.49 | 10,250 | 10,350 | 10,200 | 12,140 | 124,435,000 |
| 16/06/2021 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,400 | 10,100 | 16,150 | 165,537,500 |
| 15/06/2021 | 10,100 | -0.05 ▼ | -0.50 | 10,150 | 10,200 | 10,100 | 2,940 | 29,694,000 |
| 14/06/2021 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,200 | 9,980 | 21,300 | 216,195,000 |
| 11/06/2021 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,450 | 10,000 | 10,900 | 111,180,000 |
| 10/06/2021 | 10,100 | -0.25 ▼ | -2.48 | 10,350 | 10,350 | 10,100 | 11,980 | 120,998,000 |
| 09/06/2021 | 10,350 | 0.05 ▲ | 0.48 | 10,300 | 10,400 | 10,000 | 21,580 | 223,353,000 |
| 08/06/2021 | 10,300 | -0.40 ▼ | -3.88 | 10,700 | 10,800 | 10,200 | 22,060 | 227,218,000 |
| 07/06/2021 | 10,700 | -0.40 ▼ | -3.74 | 11,100 | 11,100 | 10,400 | 28,700 | 307,090,000 |
| 04/06/2021 | 11,100 | 0.25 ▲ | 2.25 | 10,850 | 11,500 | 10,950 | 63,410 | 703,851,000 |
| 03/06/2021 | 10,850 | 0.70 ▲ | 6.45 | 10,150 | 10,850 | 10,600 | 22,860 | 248,031,000 |
| 02/06/2021 | 10,150 | 0.16 ▲ | 1.58 | 9,990 | 10,150 | 9,900 | 53,860 | 546,679,000 |
| 01/06/2021 | 9,990 | -0.01 ▼ | -0.10 | 10,000 | 10,000 | 9,800 | 19,330 | 193,106,700 |
| 31/05/2021 | 10,000 | -0.95 ▼ | -9.50 | 10,000 | 10,100 | 9,880 | 16,420 | 164,200,000 |
| 28/05/2021 | 10,000 | 0.05 ▲ | 0.50 | 10,000 | 10,050 | 10,000 | 35,450 | 354,500,000 |
| 27/05/2021 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,100 | 10,000 | 21,490 | 214,900,000 |
| 26/05/2021 | 10,050 | 0.05 ▲ | 0.50 | 10,000 | 10,100 | 10,000 | 15,040 | 151,152,000 |
| 25/05/2021 | 10,000 | 0.05 ▲ | 0.50 | 10,000 | 10,150 | 10,000 | 17,440 | 174,400,000 |
| 24/05/2021 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,200 | 10,000 | 12,570 | 125,700,000 |
| 23/05/2021 | 10,100 | 0.11 ▲ | 1.09 | 9,990 | 10,150 | 10,000 | 18,220 | 184,022,000 |
| 21/05/2021 | 10,100 | 0.11 ▲ | 1.09 | 9,990 | 10,150 | 10,000 | 18,220 | 184,022,000 |
| 20/05/2021 | 9,990 | -0.01 ▼ | -0.10 | 10,000 | 10,050 | 9,700 | 38,280 | 382,417,200 |
| 19/05/2021 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,050 | 9,990 | 22,570 | 225,700,000 |
| 18/05/2021 | 10,050 | 0.05 ▲ | 0.50 | 10,000 | 10,200 | 10,000 | 18,210 | 183,010,500 |
| 17/05/2021 | 10,000 | -0.05 ▼ | -0.50 | 10,050 | 10,100 | 9,990 | 20,360 | 203,600,000 |
| 16/05/2021 | 10,050 | -0.05 ▼ | -0.50 | 10,100 | 10,100 | 10,000 | 33,060 | 332,253,000 |
| 14/05/2021 | 10,050 | -0.05 ▼ | -0.50 | 10,100 | 10,100 | 10,000 | 33,060 | 332,253,000 |
| 13/05/2021 | 10,100 | -0.05 ▼ | -0.50 | 10,150 | 10,200 | 10,050 | 10,600 | 107,060,000 |
| 12/05/2021 | 10,150 | 0.05 ▲ | 0.49 | 10,150 | 10,300 | 10,000 | 13,950 | 141,592,500 |
| 11/05/2021 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,400 | 10,000 | 11,640 | 118,146,000 |
| 10/05/2021 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,200 | 9,920 | 12,600 | 128,520,000 |
| 09/05/2021 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 9,880 | 24,130 | 243,713,000 |
| 07/05/2021 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,300 | 9,880 | 24,130 | 243,713,000 |
| 06/05/2021 | 10,200 | -0.40 ▼ | -3.92 | 10,600 | 10,650 | 10,150 | 34,140 | 348,228,000 |
| 05/05/2021 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,600 | 10,400 | 19,560 | 207,336,000 |
| 04/05/2021 | 10,400 | -0.10 ▼ | -0.96 | 10,500 | 10,400 | 10,000 | 11,370 | 118,248,000 |
| 03/05/2021 | 11,550 | 0.75 ▲ | 6.49 | 10,800 | 11,550 | 10,050 | 450 | 5,197,500 |
| 30/04/2021 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,800 | 10,400 | 25,100 | 263,550,000 |
| 29/04/2021 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,800 | 10,400 | 25,100 | 263,550,000 |
| 28/04/2021 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,750 | 10,400 | 14,760 | 156,456,000 |
| 27/04/2021 | 10,400 | -0.05 ▼ | -0.48 | 10,400 | 10,450 | 10,200 | 9,200 | 95,680,000 |
| 26/04/2021 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,800 | 10,350 | 21,250 | 221,000,000 |
| 23/04/2021 | 10,700 | -0.05 ▼ | -0.47 | 10,700 | 10,800 | 10,300 | 20,460 | 218,922,000 |
| 22/04/2021 | 10,700 | -0.45 ▼ | -4.21 | 11,150 | 11,150 | 10,600 | 21,510 | 230,157,000 |
| 21/04/2021 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,350 | 11,050 | 15,000 | 167,250,000 |
| 20/04/2021 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,350 | 11,050 | 15,000 | 167,250,000 |
| 19/04/2021 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,200 | 10,900 | 28,920 | 323,904,000 |
| 16/04/2021 | 11,150 | -0.45 ▼ | -4.04 | 11,600 | 11,700 | 10,800 | 51,390 | 572,998,500 |
| 15/04/2021 | 11,600 | -0.35 ▼ | -3.02 | 11,950 | 12,100 | 11,600 | 31,790 | 368,764,000 |
| 14/04/2021 | 11,950 | 0.10 ▲ | 0.84 | 11,850 | 12,000 | 11,500 | 30,840 | 368,538,000 |
| 13/04/2021 | 11,850 | -0.30 ▼ | -2.53 | 12,150 | 12,150 | 11,700 | 67,200 | 796,320,000 |
| 12/04/2021 | 12,150 | 0.25 ▲ | 2.06 | 11,900 | 12,250 | 11,900 | 71,440 | 867,996,000 |
| 09/04/2021 | 11,900 | -0.15 ▼ | -1.26 | 12,050 | 12,150 | 11,850 | 57,060 | 679,014,000 |
| 08/04/2021 | 12,050 | 0.40 ▲ | 3.32 | 11,650 | 12,200 | 12,000 | 99,930 | 1,204,156,500 |
| 07/04/2021 | 11,650 | 0.75 ▲ | 6.44 | 10,900 | 11,650 | 11,000 | 63,630 | 741,289,500 |
| 06/04/2021 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 23,760 | 258,984,000 |
| 05/04/2021 | 11,000 | 0.05 ▲ | 0.45 | 11,000 | 11,100 | 11,000 | 24,060 | 264,660,000 |
| 02/04/2021 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,200 | 10,800 | 25,990 | 285,890,000 |
| 01/04/2021 | 10,800 | 0.10 ▲ | 0.93 | 10,800 | 10,950 | 10,700 | 20,330 | 219,564,000 |
| 31/03/2021 | 10,800 | -0.15 ▼ | -1.39 | 10,950 | 10,950 | 10,750 | 15,190 | 164,052,000 |
| 30/03/2021 | 10,950 | -0.05 ▼ | -0.46 | 10,950 | 11,000 | 10,750 | 18,720 | 204,984,000 |
| 29/03/2021 | 10,950 | 0.15 ▲ | 1.37 | 10,800 | 11,000 | 10,600 | 17,610 | 192,829,500 |
| 26/03/2021 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 11,000 | 10,150 | 23,020 | 248,616,000 |
| 25/03/2021 | 10,900 | 0.05 ▲ | 0.46 | 10,900 | 11,100 | 10,900 | 18,200 | 198,380,000 |
| 24/03/2021 | 10,900 | -0.50 ▼ | -4.59 | 11,400 | 11,350 | 10,700 | 53,270 | 580,643,000 |
| 23/03/2021 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,700 | 11,350 | 15,470 | 176,358,000 |
| 22/03/2021 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,700 | 11,400 | 26,840 | 311,344,000 |
| 19/03/2021 | 11,400 | -0.30 ▼ | -2.63 | 11,700 | 11,650 | 11,300 | 36,580 | 417,012,000 |
| 18/03/2021 | 11,700 | -0.15 ▼ | -1.28 | 11,700 | 11,950 | 11,500 | 31,750 | 371,475,000 |
| 17/03/2021 | 11,700 | 0.10 ▲ | 0.85 | 11,700 | 12,000 | 11,700 | 36,730 | 429,741,000 |
| 16/03/2021 | 11,700 | -0.40 ▼ | -3.42 | 12,100 | 12,100 | 11,700 | 43,700 | 511,290,000 |
| 15/03/2021 | 12,100 | -0.05 ▼ | -0.41 | 12,100 | 12,300 | 12,050 | 31,300 | 378,730,000 |
| 12/03/2021 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,350 | 11,900 | 66,400 | 803,440,000 |
| 11/03/2021 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 11,950 | 11,600 | 70,830 | 842,877,000 |
| 10/03/2021 | 11,600 | 0.05 ▲ | 0.43 | 11,600 | 11,700 | 11,400 | 19,520 | 226,432,000 |
| 09/03/2021 | 11,600 | 0.20 ▲ | 1.72 | 11,400 | 11,700 | 11,200 | 34,420 | 399,272,000 |
| 08/03/2021 | 11,400 | -0.05 ▼ | -0.44 | 11,400 | 11,550 | 11,350 | 20,620 | 235,068,000 |
| 07/03/2021 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,450 | 11,000 | 14,130 | 161,082,000 |
| 05/03/2021 | 11,400 | 0.20 ▲ | 1.75 | 11,200 | 11,450 | 11,000 | 14,130 | 161,082,000 |
| 04/03/2021 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,500 | 11,000 | 25,310 | 283,472,000 |
| 03/03/2021 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,450 | 11,200 | 23,510 | 265,663,000 |
| 02/03/2021 | 11,400 | -0.15 ▼ | -1.32 | 11,550 | 11,700 | 11,350 | 12,760 | 145,464,000 |
| 01/03/2021 | 11,550 | 0.25 ▲ | 2.16 | 11,300 | 11,700 | 11,450 | 27,260 | 314,853,000 |
| 26/02/2021 | 11,300 | 0.30 ▲ | 2.65 | 11,000 | 11,750 | 10,650 | 59,710 | 674,723,000 |
| 25/02/2021 | 11,000 | -0.40 ▼ | -3.64 | 11,400 | 11,400 | 11,000 | 26,970 | 296,670,000 |
| 24/02/2021 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,850 | 10,800 | 26,980 | 307,572,000 |
| 23/02/2021 | 11,600 | -0.20 ▼ | -1.72 | 11,800 | 11,950 | 11,500 | 30,700 | 356,120,000 |
| 22/02/2021 | 11,800 | 0.05 ▲ | 0.42 | 11,750 | 12,100 | 11,700 | 67,590 | 797,562,000 |
| 19/02/2021 | 11,750 | 0.05 ▲ | 0.43 | 11,700 | 12,100 | 11,550 | 51,350 | 603,362,500 |
| 18/02/2021 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 12,000 | 11,700 | 32,890 | 384,813,000 |
| 17/02/2021 | 11,900 | 0.30 ▲ | 2.52 | 11,600 | 12,100 | 11,350 | 27,920 | 332,248,000 |
| 10/02/2021 | 11,600 | 0.05 ▲ | 0.43 | 11,550 | 11,600 | 11,100 | 13,850 | 160,660,000 |
| 09/02/2021 | 11,600 | 0.05 ▲ | 0.43 | 11,550 | 11,600 | 11,100 | 13,850 | 160,660,000 |
| 08/02/2021 | 11,550 | -0.25 ▼ | -2.16 | 11,800 | 11,900 | 11,000 | 36,530 | 421,921,500 |
| 05/02/2021 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 12,100 | 11,800 | 28,040 | 330,872,000 |
| 05/01/2021 | 9,890 | -0.04 ▼ | -0.40 | 9,890 | 9,900 | 9,850 | 3,010 | 29,768,900 |
| 04/01/2021 | 9,890 | -0.06 ▼ | -0.61 | 9,950 | 9,950 | 9,800 | 35,000 | 346,150,000 |
| 31/12/2020 | 9,950 | 0.10 ▲ | 1.01 | 9,850 | 10,000 | 9,550 | 196,360 | 1,953,782,000 |
| 30/12/2020 | 9,850 | 0.01 ▲ | 0.10 | 9,840 | 10,000 | 9,840 | 120,790 | 1,189,781,500 |
| 29/12/2020 | 9,840 | -0.10 ▼ | -1.02 | 9,970 | 10,000 | 9,830 | 4,834 | 47,566,560 |
| 28/12/2020 | 9,970 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,950 | 6,120 | 61,016,400 |
| 27/12/2020 | 9,980 | 0.00 ■■ | 0.00 | 9,990 | 10,000 | 9,950 | 9,278 | 92,594,440 |
| 25/12/2020 | 10,000 | 0.00 ■■ | 0.00 | 9,990 | 10,000 | 9,950 | 9,278 | 92,780,000 |
| 24/12/2020 | 9,990 | 0.00 ■■ | 0.00 | 9,970 | 10,200 | 9,920 | 8,636 | 86,273,640 |
| 23/12/2020 | 9,970 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,910 | 9,887 | 98,573,390 |
| 22/12/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,900 | 8,107 | 81,070,000 |
| 21/12/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,880 | 5,918 | 59,180,000 |
| 20/12/2020 | 10,000 | 0.10 ▲ | 1.00 | 9,860 | 10,000 | 9,820 | 7,650 | 76,500,000 |
| 18/12/2020 | 10,000 | 0.10 ▲ | 1.00 | 9,860 | 10,000 | 9,820 | 7,650 | 76,500,000 |
| 17/12/2020 | 9,860 | -0.10 ▼ | -1.01 | 9,980 | 10,000 | 9,860 | 3,545 | 34,953,700 |
| 16/12/2020 | 9,980 | 0.10 ▲ | 1.00 | 9,880 | 10,050 | 9,880 | 8,115 | 80,987,700 |
| 15/12/2020 | 9,880 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,860 | 3,947 | 38,996,360 |
| 14/12/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,850 | 9,940 | 9,850 | 4,580 | 45,342,000 |
| 13/12/2020 | 9,850 | 0.30 ▲ | 3.05 | 9,550 | 10,050 | 9,550 | 5,136 | 50,589,600 |
| 11/12/2020 | 9,850 | 0.30 ▲ | 3.05 | 9,550 | 10,050 | 9,550 | 5,136 | 50,589,600 |
| 10/12/2020 | 9,550 | -0.30 ▼ | -3.14 | 9,810 | 9,900 | 9,550 | 6,076 | 58,025,800 |
| 09/12/2020 | 9,810 | -0.10 ▼ | -1.02 | 9,900 | 9,990 | 9,770 | 13,001 | 127,539,810 |
| 08/12/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 10,200 | 9,800 | 7,453 | 73,784,700 |
| 07/12/2020 | 9,800 | 0.10 ▲ | 1.02 | 9,700 | 9,950 | 9,500 | 13,213 | 129,487,400 |
| 04/12/2020 | 9,810 | -0.12 ▼ | -1.22 | 9,930 | 9,930 | 9,800 | 40,480 | 397,108,800 |
| 03/12/2020 | 9,930 | 0.00 ■■ | 0.00 | 9,900 | 10,050 | 9,900 | 944 | 9,373,920 |
| 02/12/2020 | 9,900 | -0.20 ▼ | -2.02 | 10,100 | 10,300 | 9,900 | 2,652 | 26,254,800 |
| 01/12/2020 | 10,100 | -0.30 ▼ | -2.97 | 10,400 | 10,400 | 9,680 | 19,455 | 196,495,500 |
| 30/11/2020 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,700 | 10,200 | 77,030 | 801,112,000 |
| 27/11/2020 | 10,700 | -0.15 ▼ | -1.40 | 10,850 | 10,850 | 10,600 | 31,500 | 337,050,000 |
| 26/11/2020 | 10,850 | 0.15 ▲ | 1.38 | 10,700 | 10,850 | 10,500 | 27,380 | 297,073,000 |
| 25/11/2020 | 10,700 | 0.10 ▲ | 0.93 | 10,600 | 10,950 | 10,500 | 45,740 | 489,418,000 |
| 24/11/2020 | 10,600 | -0.25 ▼ | -2.36 | 10,850 | 11,150 | 10,600 | 28,620 | 303,372,000 |
| 23/11/2020 | 10,850 | 0.10 ▲ | 0.92 | 10,750 | 11,200 | 10,500 | 209,980 | 2,278,283,000 |
| 22/11/2020 | 10,750 | 0.70 ▲ | 6.51 | 10,100 | 10,800 | 10,000 | 15,558 | 167,248,500 |
| 20/11/2020 | 10,750 | 0.70 ▲ | 6.51 | 10,100 | 10,800 | 10,000 | 15,558 | 167,248,500 |
| 19/11/2020 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,100 | 9,960 | 3,448 | 34,824,800 |
| 18/11/2020 | 10,000 | -0.05 ▼ | -0.50 | 10,000 | 10,000 | 9,950 | 19,740 | 197,400,000 |
| 17/11/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,950 | 766 | 7,660,000 |
| 16/11/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,000 | 9,950 | 9,988 | 99,880,000 |
| 13/11/2020 | 10,100 | 0.20 ▲ | 1.98 | 9,950 | 10,100 | 9,900 | 5,946 | 60,054,600 |
| 12/11/2020 | 9,950 | -0.10 ▼ | -1.01 | 10,000 | 10,000 | 9,860 | 7,544 | 75,062,800 |
| 11/11/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,000 | 9,950 | 6,799 | 67,990,000 |
| 10/11/2020 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,050 | 9,990 | 9,963 | 99,630,000 |
| 09/11/2020 | 10,000 | 0.10 ▲ | 1.00 | 9,950 | 10,000 | 9,910 | 6,843 | 68,430,000 |
| 06/11/2020 | 9,950 | 0.10 ▲ | 1.01 | 9,850 | 10,100 | 9,850 | 20,768 | 206,641,600 |
| 05/11/2020 | 9,850 | -0.10 ▼ | -1.02 | 9,900 | 9,900 | 9,800 | 5,607 | 55,228,950 |
| 04/11/2020 | 9,900 | 0.10 ▲ | 1.01 | 9,820 | 9,950 | 9,800 | 24,129 | 238,877,100 |
| 03/11/2020 | 9,820 | 0.00 ■■ | 0.00 | 9,850 | 9,950 | 9,800 | 9,006 | 88,438,920 |
| 02/11/2020 | 9,850 | 0.10 ▲ | 1.02 | 9,750 | 9,850 | 9,700 | 6,974 | 68,693,900 |
| 30/10/2020 | 9,750 | 0.10 ▲ | 1.03 | 9,640 | 9,750 | 9,500 | 11,190 | 109,102,500 |
| 29/10/2020 | 9,640 | 0.00 ■■ | 0.00 | 9,600 | 9,640 | 9,400 | 12,219 | 117,791,160 |
| 28/10/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,350 | 15,168 | 145,612,800 |
| 27/10/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,610 | 9,600 | 9,400 | 11,723 | 112,540,800 |
| 26/10/2020 | 9,610 | 0.00 ■■ | 0.00 | 9,640 | 9,640 | 9,500 | 12,905 | 124,017,050 |
| 25/10/2020 | 9,640 | 0.00 ■■ | 0.00 | 9,600 | 9,650 | 9,510 | 12,225 | 117,849,000 |
| 23/10/2020 | 9,640 | 0.00 ■■ | 0.00 | 9,600 | 9,650 | 9,510 | 12,225 | 117,849,000 |
| 22/10/2020 | 9,600 | 0.10 ▲ | 1.04 | 9,480 | 9,700 | 9,480 | 18,042 | 173,203,200 |
| 21/10/2020 | 9,480 | 0.00 ■■ | 0.00 | 9,500 | 9,550 | 9,300 | 10,714 | 101,568,720 |
| 20/10/2020 | 9,500 | 0.20 ▲ | 2.11 | 9,350 | 9,600 | 9,350 | 16,339 | 155,220,500 |
| 19/10/2020 | 9,350 | 0.00 ■■ | 0.00 | 9,300 | 9,450 | 8,900 | 68,353 | 639,100,550 |
| 16/10/2020 | 9,300 | -0.70 ▼ | -7.53 | 10,000 | 9,900 | 9,300 | 33,982 | 316,032,600 |
| 15/10/2020 | 10,000 | -0.15 ▼ | -1.50 | 10,150 | 10,250 | 10,000 | 51,000 | 510,000,000 |
| 14/10/2020 | 10,150 | 0.10 ▲ | 0.99 | 10,050 | 10,350 | 10,000 | 11,220 | 113,883,000 |
| 13/10/2020 | 10,050 | -0.20 ▼ | -1.99 | 10,250 | 10,250 | 10,000 | 4,169 | 41,898,450 |
| 12/10/2020 | 10,250 | -0.10 ▼ | -0.98 | 10,350 | 10,350 | 10,200 | 1,741 | 17,845,250 |
| 09/10/2020 | 10,350 | -0.10 ▼ | -0.97 | 10,400 | 10,400 | 10,200 | 11,805 | 122,181,750 |
| 08/10/2020 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,500 | 10,400 | 9,867 | 102,616,800 |
| 07/10/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,500 | 12,501 | 133,760,700 |
| 06/10/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,800 | 10,500 | 9,472 | 101,350,400 |
| 05/10/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,550 | 6,374 | 68,201,800 |
| 02/10/2020 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 3,117 | 33,663,600 |
| 01/10/2020 | 10,800 | 0.10 ▲ | 0.93 | 10,700 | 10,800 | 10,600 | 2,417 | 26,103,600 |
| 30/09/2020 | 10,700 | 0.00 ■■ | 0.00 | 10,700 | 10,700 | 10,600 | 3,836 | 41,045,200 |
| 29/09/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,750 | 10,800 | 10,700 | 2,096 | 22,427,200 |
| 28/09/2020 | 10,750 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,700 | 1,393 | 14,974,750 |
| 25/09/2020 | 10,800 | -0.10 ▼ | -0.93 | 10,900 | 10,900 | 10,700 | 1,115 | 12,042,000 |
| 24/09/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 476 | 5,188,400 |
| 23/09/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 10,900 | 10,700 | 2,749 | 29,964,100 |
| 22/09/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,800 | 1,641 | 17,886,900 |
| 21/09/2020 | 11,000 | 0.00 ■■ | 0.00 | 11,000 | 11,000 | 10,800 | 723 | 7,953,000 |
| 18/09/2020 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,050 | 10,800 | 4,412 | 48,532,000 |
| 17/09/2020 | 10,900 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,800 | 1,958 | 21,342,200 |
| 16/09/2020 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 10,950 | 10,900 | 2,112 | 23,020,800 |
| 15/09/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,050 | 11,050 | 10,950 | 9,461 | 104,071,000 |
| 14/09/2020 | 11,050 | 0.00 ■■ | 0.00 | 11,100 | 11,150 | 11,000 | 11,587 | 128,036,350 |
| 11/09/2020 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,950 | 1,887 | 20,945,700 |
| 10/09/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,050 | 11,100 | 10,950 | 4,660 | 51,260,000 |
| 09/09/2020 | 11,050 | -0.05 ▼ | -0.45 | 11,100 | 11,100 | 10,950 | 56,010 | 618,910,500 |
| 08/09/2020 | 11,100 | 0.20 ▲ | 1.80 | 10,950 | 11,100 | 10,900 | 5,727 | 63,569,700 |
| 07/09/2020 | 10,950 | -0.20 ▼ | -1.83 | 11,100 | 11,100 | 10,950 | 13,929 | 152,522,550 |
| 04/09/2020 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,150 | 11,000 | 3,639 | 40,392,900 |
| 03/09/2020 | 11,200 | 0.40 ▲ | 3.57 | 10,750 | 11,200 | 10,750 | 21,009 | 235,300,800 |
| 01/09/2020 | 10,750 | 0.10 ▲ | 0.93 | 10,700 | 10,750 | 10,600 | 8,781 | 94,395,750 |
| 31/08/2020 | 10,700 | -0.10 ▼ | -0.93 | 10,750 | 10,700 | 10,600 | 3,794 | 40,595,800 |
| 28/08/2020 | 10,750 | 0.20 ▲ | 1.86 | 10,550 | 10,750 | 10,550 | 5,767 | 61,995,250 |
| 27/08/2020 | 10,550 | -0.30 ▼ | -2.84 | 10,800 | 10,800 | 10,400 | 16,171 | 170,604,050 |
| 26/08/2020 | 10,800 | 0.20 ▲ | 1.85 | 10,650 | 10,850 | 10,550 | 3,910 | 42,228,000 |
| 25/08/2020 | 10,650 | -0.20 ▼ | -1.88 | 10,850 | 10,900 | 10,550 | 19,923 | 212,179,950 |
| 24/08/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 11,000 | 10,700 | 30,273 | 328,462,050 |
| 21/08/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 10,900 | 10,600 | 3,701 | 40,155,850 |
| 20/08/2020 | 10,850 | 0.00 ■■ | 0.00 | 10,850 | 11,000 | 10,650 | 8,798 | 95,458,300 |
| 19/08/2020 | 10,850 | 0.40 ▲ | 3.69 | 10,500 | 11,200 | 10,400 | 27,982 | 303,604,700 |
| 18/08/2020 | 10,500 | -0.10 ▼ | -0.95 | 10,600 | 10,550 | 10,300 | 9,415 | 98,857,500 |
| 17/08/2020 | 10,600 | -0.10 ▼ | -0.94 | 10,650 | 10,850 | 10,550 | 5,987 | 63,462,200 |
| 14/08/2020 | 10,650 | -0.20 ▼ | -1.88 | 10,850 | 11,000 | 10,650 | 13,285 | 141,485,250 |
| 13/08/2020 | 10,850 | -0.20 ▼ | -1.84 | 11,000 | 11,000 | 10,800 | 19,115 | 207,397,750 |
| 12/08/2020 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,100 | 10,900 | 10,404 | 114,444,000 |
| 11/08/2020 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,100 | 10,950 | 8,667 | 96,203,700 |
| 10/08/2020 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,100 | 10,950 | 25,535 | 283,438,500 |
| 09/08/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,200 | 10,900 | 14,161 | 155,771,000 |
| 07/08/2020 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,200 | 10,900 | 14,161 | 155,771,000 |
| 06/08/2020 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,000 | 11,293 | 127,610,900 |
| 05/08/2020 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,400 | 11,000 | 18,943 | 215,950,200 |
| 04/08/2020 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,400 | 10,950 | 15,445 | 176,073,000 |
| 03/08/2020 | 11,300 | 0.10 ▲ | 0.88 | 11,200 | 11,300 | 10,900 | 14,273 | 161,284,900 |
| 31/07/2020 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,500 | 10,950 | 12,368 | 138,521,600 |
| 30/07/2020 | 11,200 | 0.60 ▲ | 5.36 | 10,600 | 11,300 | 10,250 | 36,761 | 411,723,200 |
| 29/07/2020 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,600 | 9,900 | 24,467 | 259,350,200 |
| 28/07/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,200 | 11,647 | 121,128,800 |
| 27/07/2020 | 10,400 | -0.20 ▼ | -1.92 | 10,600 | 10,600 | 10,100 | 13,640 | 141,856,000 |
| 24/07/2020 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 11,000 | 10,350 | 26,113 | 276,797,800 |
| 23/07/2020 | 10,600 | 0.20 ▲ | 1.89 | 10,400 | 10,600 | 10,100 | 9,657 | 102,364,200 |
| 22/07/2020 | 10,400 | 0.20 ▲ | 1.92 | 10,200 | 10,400 | 10,100 | 8,106 | 84,302,400 |
| 21/07/2020 | 10,200 | 0.10 ▲ | 0.98 | 10,100 | 10,200 | 9,850 | 7,364 | 75,112,800 |
| 20/07/2020 | 10,100 | -0.10 ▼ | -0.99 | 10,200 | 10,200 | 9,950 | 6,965 | 70,346,500 |
| 17/07/2020 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,050 | 10,190 | 103,938,000 |
| 16/07/2020 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,400 | 10,100 | 6,551 | 66,820,200 |
| 15/07/2020 | 10,300 | -0.10 ▼ | -0.97 | 10,400 | 10,450 | 10,000 | 12,021 | 123,816,300 |
| 14/07/2020 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,400 | 10,050 | 10,266 | 106,766,400 |
| 13/07/2020 | 10,400 | 0.30 ▲ | 2.88 | 10,100 | 10,500 | 10,000 | 8,686 | 90,334,400 |
| 11/07/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,050 | 10,100 | 9,950 | 4,827 | 48,752,700 |
| 10/07/2020 | 10,100 | 0.00 ■■ | 0.00 | 10,050 | 10,100 | 9,950 | 4,827 | 48,752,700 |
| 09/07/2020 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,100 | 9,900 | 17,482 | 175,694,100 |
| 08/07/2020 | 10,050 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 10,000 | 13,059 | 131,242,950 |
| 07/07/2020 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,400 | 10,000 | 17,538 | 177,133,800 |
| 06/07/2020 | 10,000 | 0.50 ▲ | 5.00 | 9,540 | 10,000 | 9,550 | 18,334 | 183,340,000 |
| 05/07/2020 | 9,540 | 0.00 ■■ | 0.00 | 9,500 | 9,550 | 9,500 | 11,579 | 110,463,660 |
| 03/07/2020 | 9,540 | 0.00 ■■ | 0.00 | 9,500 | 9,550 | 9,500 | 11,579 | 110,463,660 |
| 02/07/2020 | 9,500 | -0.10 ▼ | -1.05 | 9,580 | 9,590 | 9,500 | 3,071 | 29,174,500 |
| 01/07/2020 | 9,580 | 0.00 ■■ | 0.00 | 9,590 | 9,590 | 9,450 | 5,316 | 50,927,280 |
| 30/06/2020 | 9,590 | 0.20 ▲ | 2.09 | 9,390 | 9,590 | 9,260 | 5,603 | 53,732,770 |
| 29/06/2020 | 9,390 | -0.10 ▼ | -1.06 | 9,480 | 9,480 | 9,250 | 6,067 | 56,969,130 |
| 28/06/2020 | 9,480 | 0.03 ▲ | 0.32 | 9,450 | 9,490 | 9,370 | 82,720 | 784,185,600 |
| 26/06/2020 | 9,480 | 0.03 ▲ | 0.32 | 9,450 | 9,490 | 9,370 | 82,720 | 784,185,600 |
| 25/06/2020 | 9,450 | 0.00 ■■ | 0.00 | 9,400 | 9,480 | 9,300 | 3,729 | 35,239,050 |
| 24/06/2020 | 9,400 | -0.20 ▼ | -2.13 | 9,560 | 9,560 | 9,400 | 11,341 | 106,605,400 |
| 23/06/2020 | 9,560 | 0.00 ■■ | 0.00 | 9,600 | 9,660 | 9,530 | 4,039 | 38,612,840 |
| 22/06/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,590 | 9,600 | 9,450 | 7,379 | 70,838,400 |
| 19/06/2020 | 9,590 | 0.30 ▲ | 3.13 | 9,260 | 9,590 | 9,300 | 9,683 | 92,859,970 |
| 18/06/2020 | 9,260 | 0.00 ■■ | 0.00 | 9,250 | 9,280 | 9,190 | 10,935 | 101,258,100 |
| 17/06/2020 | 9,250 | -0.01 ▼ | -0.11 | 9,260 | 9,280 | 9,200 | 286,430 | 2,649,477,500 |
| 16/06/2020 | 9,260 | 0.10 ▲ | 1.08 | 9,150 | 9,290 | 9,150 | 18,161 | 168,170,860 |
| 15/06/2020 | 9,150 | -0.10 ▼ | -1.09 | 9,290 | 9,300 | 9,150 | 4,350 | 39,802,500 |
| 13/06/2020 | 9,290 | 0.10 ▲ | 1.08 | 9,190 | 9,290 | 9,020 | 8,882 | 82,513,780 |
| 12/06/2020 | 9,290 | 0.10 ▲ | 1.08 | 9,190 | 9,290 | 9,020 | 8,882 | 82,513,780 |
| 11/06/2020 | 9,190 | 0.00 ■■ | 0.00 | 9,200 | 9,290 | 9,100 | 16,551 | 152,103,690 |
| 10/06/2020 | 9,200 | -0.10 ▼ | -1.09 | 9,250 | 9,270 | 9,160 | 4,546 | 41,823,200 |
| 09/06/2020 | 9,200 | -0.10 ▼ | -1.09 | 9,260 | 9,260 | 9,110 | 3,850 | 35,420,000 |
| 08/06/2020 | 9,260 | 0.00 ■■ | 0.00 | 9,260 | 9,300 | 9,200 | 13,189 | 122,130,140 |
| 06/06/2020 | 9,260 | 0.10 ▲ | 1.08 | 9,200 | 9,260 | 9,100 | 7,387 | 68,403,620 |
| 05/06/2020 | 9,260 | 0.10 ▲ | 1.08 | 9,200 | 9,260 | 9,100 | 7,387 | 68,403,620 |
| 04/06/2020 | 9,200 | -0.10 ▼ | -1.09 | 9,260 | 9,260 | 9,000 | 11,077 | 101,908,400 |
| 03/06/2020 | 9,260 | 0.00 ■■ | 0.00 | 9,280 | 9,260 | 9,020 | 5,038 | 46,651,880 |
| 02/06/2020 | 9,280 | 0.00 ■■ | 0.00 | 9,280 | 9,290 | 9,100 | 5,672 | 52,636,160 |
| 01/06/2020 | 9,280 | 0.00 ■■ | 0.00 | 9,290 | 9,300 | 9,100 | 6,125 | 56,840,000 |
| 31/05/2020 | 9,290 | 0.00 ■■ | 0.00 | 9,280 | 9,350 | 9,200 | 7,898 | 73,372,420 |
| 29/05/2020 | 9,290 | 0.00 ■■ | 0.00 | 9,280 | 9,350 | 9,200 | 7,898 | 73,372,420 |
| 28/05/2020 | 9,280 | 0.20 ▲ | 2.16 | 9,090 | 9,280 | 8,900 | 16,207 | 150,400,960 |
| 27/05/2020 | 9,090 | 0.00 ■■ | 0.00 | 9,100 | 9,190 | 9,000 | 30,017 | 272,854,530 |
| 26/05/2020 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,000 | 31,633 | 287,860,300 |
| 25/05/2020 | 9,100 | -0.20 ▼ | -2.20 | 9,250 | 9,200 | 9,080 | 23,912 | 217,599,200 |
| 24/05/2020 | 9,250 | 0.00 ■■ | 0.00 | 9,250 | 9,250 | 9,140 | 7,353 | 68,015,250 |
| 22/05/2020 | 9,250 | 0.00 ■■ | 0.00 | 9,250 | 9,250 | 9,140 | 7,353 | 68,015,250 |
| 21/05/2020 | 9,250 | -0.10 ▼ | -1.08 | 9,300 | 9,300 | 9,160 | 7,385 | 68,311,250 |
| 20/05/2020 | 9,300 | 0.10 ▲ | 1.08 | 9,200 | 9,410 | 9,170 | 5,662 | 52,656,600 |
| 19/05/2020 | 9,200 | -0.10 ▼ | -1.09 | 9,250 | 9,350 | 9,170 | 25,825 | 237,590,000 |
| 18/05/2020 | 9,250 | -0.10 ▼ | -1.08 | 9,300 | 9,270 | 9,180 | 10,957 | 101,352,250 |
| 17/05/2020 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,340 | 9,200 | 18,897 | 175,742,100 |
| 15/05/2020 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,340 | 9,200 | 18,897 | 175,742,100 |
| 14/05/2020 | 9,300 | 0.20 ▲ | 2.15 | 9,120 | 9,300 | 9,150 | 18,017 | 167,558,100 |
| 13/05/2020 | 9,120 | -0.20 ▼ | -2.19 | 9,340 | 9,390 | 9,110 | 21,575 | 196,764,000 |
| 12/05/2020 | 9,340 | 0.00 ■■ | 0.00 | 9,300 | 9,340 | 9,280 | 7,358 | 68,723,720 |
| 11/05/2020 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,380 | 9,200 | 8,659 | 80,528,700 |
| 10/05/2020 | 9,300 | 0.10 ▲ | 1.08 | 9,250 | 9,330 | 9,250 | 9,048 | 84,146,400 |
| 08/05/2020 | 9,300 | 0.10 ▲ | 1.08 | 9,250 | 9,330 | 9,250 | 9,048 | 84,146,400 |
| 07/05/2020 | 9,250 | 0.00 ■■ | 0.00 | 9,240 | 9,350 | 9,230 | 6,957 | 64,352,250 |
| 06/05/2020 | 9,240 | 0.10 ▲ | 1.08 | 9,100 | 9,300 | 9,100 | 14,195 | 131,161,800 |
| 05/05/2020 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 9,100 | 7,675 | 69,842,500 |
| 04/05/2020 | 9,100 | -0.10 ▼ | -1.10 | 9,200 | 9,150 | 9,000 | 7,080 | 64,428,000 |
| 01/05/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,150 | 9,200 | 8,900 | 10,636 | 97,851,200 |
| 30/04/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,150 | 9,200 | 8,900 | 10,636 | 97,851,200 |
| 29/04/2020 | 9,200 | 0.00 ■■ | 0.00 | 9,150 | 9,200 | 8,900 | 10,636 | 97,851,200 |
| 28/04/2020 | 9,150 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,010 | 7,105 | 65,010,750 |
| 27/04/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 9,050 | 4,746 | 43,663,200 |
| 26/04/2020 | 9,100 | -0.20 ▼ | -2.20 | 9,250 | 9,250 | 9,020 | 10,816 | 98,425,600 |
| 24/04/2020 | 9,100 | -0.20 ▼ | -2.20 | 9,250 | 9,250 | 9,020 | 10,816 | 98,425,600 |
| 23/04/2020 | 9,250 | 0.10 ▲ | 1.08 | 9,200 | 9,340 | 9,150 | 8,693 | 80,410,250 |
| 22/04/2020 | 9,200 | -0.10 ▼ | -1.09 | 9,340 | 9,340 | 9,200 | 7,649 | 70,370,800 |
| 21/04/2020 | 9,340 | 0.00 ■■ | 0.00 | 9,350 | 9,440 | 9,250 | 8,094 | 75,597,960 |
| 20/04/2020 | 9,350 | 0.10 ▲ | 1.07 | 9,290 | 9,390 | 9,250 | 5,117 | 47,843,950 |
| 19/04/2020 | 9,290 | 0.00 ■■ | 0.00 | 9,240 | 9,300 | 9,220 | 8,444 | 78,444,760 |
| 17/04/2020 | 9,290 | 0.00 ■■ | 0.00 | 9,240 | 9,300 | 9,220 | 8,444 | 78,444,760 |
| 16/04/2020 | 9,240 | 0.00 ■■ | 0.00 | 9,220 | 9,240 | 9,100 | 6,103 | 56,391,720 |
| 15/04/2020 | 9,220 | 0.00 ■■ | 0.00 | 9,220 | 9,220 | 9,200 | 7,078 | 65,259,160 |
| 14/04/2020 | 9,220 | 0.00 ■■ | 0.00 | 9,250 | 9,250 | 9,100 | 6,775 | 62,465,500 |
| 13/04/2020 | 9,250 | 0.00 ■■ | 0.00 | 9,240 | 9,250 | 9,010 | 15,564 | 143,967,000 |
| 12/04/2020 | 9,240 | 0.10 ▲ | 1.08 | 9,180 | 9,240 | 8,920 | 8,521 | 78,734,040 |
| 10/04/2020 | 9,240 | 0.10 ▲ | 1.08 | 9,180 | 9,240 | 8,920 | 8,521 | 78,734,040 |
| 09/04/2020 | 9,180 | 0.20 ▲ | 2.18 | 9,000 | 9,180 | 8,950 | 11,707 | 107,470,260 |
| 08/04/2020 | 9,000 | -0.20 ▼ | -2.22 | 9,200 | 9,200 | 8,900 | 13,284 | 119,556,000 |
| 07/04/2020 | 9,200 | 0.10 ▲ | 1.09 | 9,100 | 9,200 | 8,950 | 7,565 | 69,598,000 |
| 06/04/2020 | 9,100 | 0.10 ▲ | 1.10 | 8,990 | 9,110 | 8,910 | 13,541 | 123,223,100 |
| 03/04/2020 | 8,990 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,810 | 6,227 | 55,980,730 |
| 02/04/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 10,132 | 91,188,000 |
| 01/04/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 10,132 | 91,188,000 |
| 31/03/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 9,432 | 84,888,000 |
| 30/03/2020 | 9,000 | 0.00 ■■ | 0.00 | 9,030 | 9,000 | 8,800 | 17,384 | 156,456,000 |
| 29/03/2020 | 9,030 | 0.00 ■■ | 0.00 | 9,040 | 9,030 | 8,900 | 26,978 | 243,611,340 |
| 27/03/2020 | 9,030 | 0.00 ■■ | 0.00 | 9,040 | 9,030 | 8,900 | 26,978 | 243,611,340 |
| 26/03/2020 | 9,040 | 0.00 ■■ | 0.00 | 9,040 | 9,090 | 8,950 | 19,047 | 172,184,880 |
| 25/03/2020 | 9,040 | 0.00 ■■ | 0.00 | 9,040 | 9,180 | 8,950 | 22,505 | 203,445,200 |
| 24/03/2020 | 9,040 | 0.00 ■■ | 0.00 | 9,040 | 9,040 | 8,710 | 20,044 | 181,197,760 |
| 23/03/2020 | 9,040 | -0.10 ▼ | -1.11 | 9,150 | 9,140 | 8,700 | 22,399 | 202,486,960 |
| 22/03/2020 | 9,150 | -0.20 ▼ | -2.19 | 9,300 | 9,300 | 8,980 | 25,094 | 229,610,100 |
| 20/03/2020 | 9,150 | -0.20 ▼ | -2.19 | 9,300 | 9,300 | 8,980 | 25,094 | 229,610,100 |
| 19/03/2020 | 9,300 | -0.10 ▼ | -1.08 | 9,450 | 9,350 | 8,950 | 25,990 | 241,707,000 |
| 18/03/2020 | 9,450 | 0.00 ■■ | 0.00 | 9,400 | 9,490 | 9,150 | 10,474 | 98,979,300 |
| 17/03/2020 | 9,400 | 0.10 ▲ | 1.06 | 9,350 | 9,400 | 8,930 | 20,385 | 191,619,000 |
| 16/03/2020 | 9,350 | -0.05 ▼ | -0.53 | 9,400 | 9,600 | 9,100 | 311,310 | 2,910,748,500 |
| 13/03/2020 | 9,400 | -0.20 ▼ | -2.13 | 9,600 | 9,400 | 8,990 | 385,180 | 3,620,692,000 |
| 12/03/2020 | 9,600 | -0.19 ▼ | -1.98 | 9,790 | 9,600 | 9,110 | 598,570 | 5,746,272,000 |
| 11/03/2020 | 9,790 | 0.09 ▲ | 0.92 | 9,700 | 9,790 | 9,550 | 55,800 | 546,282,000 |
| 10/03/2020 | 9,700 | 0.20 ▲ | 2.06 | 9,500 | 9,700 | 9,300 | 4,091 | 39,682,700 |
| 09/03/2020 | 9,500 | -0.30 ▼ | -3.16 | 9,800 | 9,620 | 9,120 | 30,438 | 289,161,000 |
| 07/03/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,620 | 18,309 | 179,428,200 |
| 06/03/2020 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 10,000 | 9,620 | 18,309 | 179,428,200 |
| 05/03/2020 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 10,100 | 9,700 | 11,454 | 112,249,200 |
| 04/03/2020 | 10,000 | -0.10 ▼ | -1.00 | 10,100 | 10,100 | 9,900 | 7,488 | 74,880,000 |
| 03/03/2020 | 10,100 | 0.10 ▲ | 0.99 | 10,000 | 10,200 | 10,050 | 4,878 | 49,267,800 |
| 02/03/2020 | 10,000 | 0.30 ▲ | 3.00 | 9,700 | 10,000 | 9,700 | 8,588 | 85,880,000 |
| 28/02/2020 | 9,700 | 0.00 ■■ | 0.00 | 9,690 | 9,900 | 9,670 | 7,729 | 74,971,300 |
| 27/02/2020 | 9,690 | 0.00 ■■ | 0.00 | 9,690 | 9,790 | 9,680 | 13,718 | 132,927,420 |
| 26/02/2020 | 9,690 | 0.00 ■■ | 0.00 | 9,690 | 9,700 | 9,650 | 10,305 | 99,855,450 |
| 25/02/2020 | 9,690 | 0.00 ■■ | 0.00 | 9,690 | 9,690 | 9,650 | 10,010 | 96,996,900 |
| 24/02/2020 | 9,690 | 0.00 ■■ | 0.00 | 9,710 | 9,750 | 9,670 | 12,625 | 122,336,250 |
| 21/02/2020 | 9,710 | -0.20 ▼ | -2.06 | 9,900 | 9,850 | 9,650 | 17,409 | 169,041,390 |
| 20/02/2020 | 9,900 | -0.40 ▼ | -4.04 | 10,300 | 10,100 | 9,900 | 15,242 | 150,895,800 |
| 19/02/2020 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 9,940 | 15,719 | 161,905,700 |
| 18/02/2020 | 10,300 | 0.20 ▲ | 1.94 | 10,100 | 10,300 | 9,980 | 8,490 | 87,447,000 |
| 17/02/2020 | 10,100 | -0.30 ▼ | -2.97 | 10,350 | 10,350 | 9,900 | 22,199 | 224,209,900 |
| 15/02/2020 | 10,350 | -0.10 ▼ | -0.97 | 10,450 | 10,450 | 10,300 | 14,089 | 145,821,150 |
| 14/02/2020 | 10,350 | -0.10 ▼ | -0.97 | 10,450 | 10,450 | 10,300 | 14,089 | 145,821,150 |
| 13/02/2020 | 10,450 | 0.10 ▲ | 0.96 | 10,350 | 10,550 | 10,300 | 12,604 | 131,711,800 |
| 12/02/2020 | 10,350 | 0.20 ▲ | 1.93 | 10,200 | 10,500 | 10,200 | 26,312 | 272,329,200 |
| 11/02/2020 | 10,200 | 0.60 ▲ | 5.88 | 9,600 | 10,250 | 9,300 | 48,550 | 495,210,000 |
| 10/02/2020 | 9,600 | 0.00 ■■ | 0.00 | 9,630 | 9,600 | 9,400 | 22,482 | 215,827,200 |
| 09/02/2020 | 9,630 | 0.00 ■■ | 0.00 | 9,650 | 9,650 | 9,550 | 8,773 | 84,483,990 |
| 07/02/2020 | 9,630 | 0.00 ■■ | 0.00 | 9,650 | 9,650 | 9,550 | 8,773 | 84,483,990 |
| 06/02/2020 | 9,650 | 0.20 ▲ | 2.07 | 9,420 | 9,720 | 9,460 | 8,831 | 85,219,150 |
| 05/02/2020 | 9,420 | 0.20 ▲ | 2.12 | 9,270 | 9,550 | 9,270 | 20,254 | 190,792,680 |
| 04/02/2020 | 9,270 | 0.00 ■■ | 0.00 | 9,250 | 9,280 | 9,110 | 10,117 | 93,784,590 |
| 03/02/2020 | 9,250 | -0.30 ▼ | -3.24 | 9,550 | 9,500 | 8,900 | 14,527 | 134,374,750 |
| 02/02/2020 | 9,550 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,300 | 10,810 | 103,235,500 |
| 31/01/2020 | 9,550 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,300 | 10,810 | 103,235,500 |
| 30/01/2020 | 9,600 | -0.20 ▼ | -2.08 | 9,800 | 9,850 | 9,500 | 14,742 | 141,523,200 |
| 29/01/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,650 | 9,800 | 9,200 | 27,911 | 273,527,800 |
| 28/01/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,650 | 9,800 | 9,200 | 27,911 | 273,527,800 |
| 27/01/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,650 | 9,800 | 9,200 | 27,911 | 273,527,800 |
| 26/01/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,650 | 9,800 | 9,200 | 27,911 | 273,527,800 |
| 24/01/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,650 | 9,800 | 9,200 | 27,911 | 273,527,800 |
| 23/01/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,650 | 9,800 | 9,200 | 27,911 | 273,527,800 |
| 22/01/2020 | 9,800 | 0.20 ▲ | 2.04 | 9,650 | 9,800 | 9,200 | 27,911 | 273,527,800 |
| 21/01/2020 | 9,650 | 0.32 ▲ | 3.32 | 9,330 | 9,650 | 9,220 | 45,110 | 435,311,500 |
| 20/01/2020 | 9,330 | -0.22 ▼ | -2.36 | 9,550 | 9,530 | 9,330 | 157,090 | 1,465,649,700 |
| 17/01/2020 | 9,550 | -0.03 ▼ | -0.31 | 9,580 | 9,640 | 9,410 | 86,210 | 823,305,500 |
| 16/01/2020 | 9,580 | 0.03 ▲ | 0.31 | 9,550 | 9,700 | 9,450 | 62,640 | 600,091,200 |
| 15/01/2020 | 9,550 | 0.05 ▲ | 0.52 | 9,500 | 9,700 | 9,400 | 86,220 | 823,401,000 |
| 14/01/2020 | 9,100 | 0.17 ▲ | 1.87 | 8,930 | 9,100 | 8,930 | 161,230 | 1,467,193,000 |
| 13/01/2020 | 8,930 | 0.10 ▲ | 1.12 | 8,870 | 8,960 | 8,700 | 21,631 | 193,164,830 |
| 10/01/2020 | 8,870 | 0.00 ■■ | 0.00 | 8,900 | 8,870 | 8,750 | 5,149 | 45,671,630 |
| 09/01/2020 | 8,900 | 0.10 ▲ | 1.12 | 8,820 | 8,900 | 8,700 | 7,599 | 67,631,100 |
| 08/01/2020 | 8,820 | 0.00 ■■ | 0.00 | 8,840 | 8,830 | 8,700 | 6,102 | 53,819,640 |
| 07/01/2020 | 8,840 | 0.00 ■■ | 0.00 | 8,820 | 9,200 | 8,820 | 7,577 | 66,980,680 |
| 06/01/2020 | 8,820 | 0.60 ▲ | 6.80 | 8,250 | 8,820 | 8,200 | 8,375 | 73,867,500 |
| 03/01/2020 | 8,250 | 0.10 ▲ | 1.21 | 8,200 | 8,250 | 8,000 | 27,142 | 223,921,500 |
| 02/01/2020 | 8,200 | -0.10 ▼ | -1.22 | 8,250 | 8,300 | 8,070 | 3,393 | 27,822,600 |
| 31/12/2019 | 8,250 | 0.10 ▲ | 1.21 | 8,180 | 8,250 | 8,100 | 7,852 | 64,779,000 |
| 30/12/2019 | 8,180 | 0.00 ■■ | 0.00 | 8,190 | 8,200 | 8,170 | 3,975 | 32,515,500 |
| 28/12/2019 | 8,190 | 0.00 ■■ | 0.00 | 8,180 | 8,200 | 8,180 | 24,165 | 197,911,350 |
| 27/12/2019 | 8,190 | 0.00 ■■ | 0.00 | 8,180 | 8,200 | 8,180 | 24,165 | 197,911,350 |
| 26/12/2019 | 8,180 | 0.00 ■■ | 0.00 | 8,180 | 8,180 | 8,150 | 2,510 | 20,531,800 |
| 25/12/2019 | 8,180 | 0.00 ■■ | 0.00 | 8,170 | 8,180 | 7,900 | 3,873 | 31,681,140 |
| 24/12/2019 | 8,170 | 0.00 ■■ | 0.00 | 8,180 | 8,180 | 8,090 | 4,390 | 35,866,300 |
| 23/12/2019 | 8,180 | 0.00 ■■ | 0.00 | 8,150 | 8,180 | 8,100 | 3,403 | 27,836,540 |
| 21/12/2019 | 8,150 | -0.02 ▼ | -0.25 | 8,170 | 8,170 | 8,130 | 230,230 | 1,876,374,500 |
| 20/12/2019 | 8,150 | -0.02 ▼ | -0.25 | 8,170 | 8,170 | 8,130 | 230,230 | 1,876,374,500 |
| 19/12/2019 | 8,170 | 0.00 ■■ | 0.00 | 8,170 | 8,170 | 7,900 | 5,214 | 42,598,380 |
| 18/12/2019 | 8,170 | 0.10 ▲ | 1.22 | 8,110 | 8,170 | 8,000 | 1,171 | 9,567,070 |
| 17/12/2019 | 8,110 | 0.00 ■■ | 0.00 | 8,150 | 8,110 | 8,000 | 12,989 | 105,340,790 |
| 16/12/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,100 | 683 | 5,566,450 |
| 13/12/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,150 | 8,200 | 8,100 | 4,855 | 39,811,000 |
| 12/12/2019 | 8,150 | 0.10 ▲ | 1.23 | 8,100 | 8,150 | 7,980 | 5,460 | 44,499,000 |
| 11/12/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,050 | 8,110 | 8,060 | 1,865 | 15,106,500 |
| 10/12/2019 | 8,050 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 1,033 | 8,315,650 |
| 09/12/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,100 | 2,786 | 22,566,600 |
| 07/12/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,070 | 8,100 | 8,000 | 6,711 | 54,359,100 |
| 06/12/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,070 | 8,100 | 8,000 | 6,711 | 54,359,100 |
| 05/12/2019 | 8,070 | 0.00 ■■ | 0.00 | 8,070 | 8,070 | 8,050 | 5,993 | 48,363,510 |
| 04/12/2019 | 8,070 | 0.00 ■■ | 0.00 | 8,080 | 0 | 0 | 7,068 | 57,038,760 |
| 03/12/2019 | 8,080 | 0.00 ■■ | 0.00 | 8,080 | 8,080 | 7,900 | 7,151 | 57,780,080 |
| 02/12/2019 | 8,080 | 0.00 ■■ | 0.00 | 8,090 | 8,080 | 8,050 | 6,568 | 53,069,440 |
| 29/11/2019 | 8,060 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 11,681 | 94,148,860 |
| 28/11/2019 | 8,100 | 0.10 ▲ | 1.23 | 8,000 | 8,100 | 7,900 | 6,734 | 54,545,400 |
| 27/11/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,850 | 9,437 | 75,496,000 |
| 26/11/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 8,000 | 7,850 | 5,258 | 41,538,200 |
| 25/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,990 | 8,000 | 7,980 | 2,452 | 19,616,000 |
| 22/11/2019 | 7,990 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 8,803 | 70,335,970 |
| 21/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,940 | 25,272 | 202,176,000 |
| 20/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,940 | 3,650 | 29,200,000 |
| 19/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,950 | 8,000 | 7,920 | 11,822 | 94,576,000 |
| 18/11/2019 | 7,950 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,920 | 2,729 | 21,695,550 |
| 15/11/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,990 | 8,000 | 7,980 | 3,504 | 28,032,000 |
| 14/11/2019 | 7,990 | -0.10 ▼ | -1.25 | 8,100 | 8,090 | 7,990 | 25,587 | 204,440,130 |
| 13/11/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 8,000 | 1,367 | 11,072,700 |
| 12/11/2019 | 8,100 | -0.10 ▼ | -1.23 | 8,160 | 8,160 | 8,000 | 21,354 | 172,967,400 |
| 11/11/2019 | 8,160 | 0.10 ▲ | 1.23 | 8,050 | 8,260 | 8,050 | 23,873 | 194,803,680 |
| 09/11/2019 | 8,050 | 0.00 ■■ | 0.00 | 8,100 | 8,130 | 7,990 | 25,130 | 202,296,500 |
| 08/11/2019 | 8,050 | 0.00 ■■ | 0.00 | 8,100 | 8,130 | 7,990 | 25,130 | 202,296,500 |
| 07/11/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,960 | 3,268 | 26,470,800 |
| 06/11/2019 | 8,100 | 0.00 ■■ | 0.00 | 8,120 | 8,100 | 7,980 | 10,490 | 84,969,000 |
| 05/11/2019 | 8,120 | 0.10 ▲ | 1.23 | 8,000 | 8,120 | 7,980 | 12,647 | 102,693,640 |
| 04/11/2019 | 8,000 | -0.20 ▼ | -2.50 | 8,150 | 8,000 | 7,990 | 13,355 | 106,840,000 |
| 01/11/2019 | 8,150 | 0.20 ▲ | 2.45 | 7,980 | 8,150 | 7,980 | 12,129 | 98,851,350 |
| 31/10/2019 | 7,980 | 0.00 ■■ | 0.00 | 7,990 | 7,980 | 7,880 | 2,790 | 22,264,200 |
| 30/10/2019 | 7,990 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,950 | 23,708 | 189,426,920 |
| 29/10/2019 | 8,000 | -0.20 ▼ | -2.50 | 8,190 | 8,190 | 8,000 | 23,718 | 189,744,000 |
| 28/10/2019 | 8,190 | 0.00 ■■ | 0.00 | 8,190 | 8,220 | 8,190 | 13,051 | 106,887,690 |
| 25/10/2019 | 8,190 | 0.20 ▲ | 2.44 | 8,000 | 8,190 | 8,000 | 12,135 | 99,385,650 |
| 24/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,960 | 8,000 | 7,960 | 5,114 | 40,912,000 |
| 23/10/2019 | 7,960 | 0.00 ■■ | 0.00 | 8,010 | 8,000 | 7,950 | 6,631 | 52,782,760 |
| 22/10/2019 | 8,010 | 0.10 ▲ | 1.25 | 7,940 | 8,050 | 7,940 | 4,483 | 35,908,830 |
| 21/10/2019 | 7,940 | -0.10 ▼ | -1.26 | 8,000 | 7,980 | 7,760 | 9,909 | 78,677,460 |
| 18/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,990 | 8,000 | 7,920 | 5,069 | 40,552,000 |
| 17/10/2019 | 7,990 | 0.00 ■■ | 0.00 | 7,990 | 7,990 | 7,930 | 5,699 | 45,535,010 |
| 16/10/2019 | 7,990 | 0.00 ■■ | 0.00 | 7,990 | 8,010 | 7,900 | 33,674 | 269,055,260 |
| 15/10/2019 | 7,990 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,950 | 8,118 | 64,862,820 |
| 14/10/2019 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,900 | 3,270 | 26,160,000 |
| 11/10/2019 | 8,000 | 0.20 ▲ | 2.50 | 7,850 | 8,000 | 7,850 | 10,294 | 82,352,000 |
| 10/10/2019 | 7,850 | 0.00 ■■ | 0.00 | 7,850 | 7,850 | 7,700 | 6,519 | 51,174,150 |
| 09/10/2019 | 7,850 | 0.00 ■■ | 0.00 | 7,850 | 7,900 | 7,750 | 6,190 | 48,591,500 |
| 08/10/2019 | 7,850 | -0.10 ▼ | -1.27 | 7,900 | 7,850 | 7,700 | 12,371 | 97,112,350 |
| 07/10/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,850 | 7,900 | 7,800 | 6,438 | 50,860,200 |
| 04/10/2019 | 7,850 | 0.00 ■■ | 0.00 | 7,850 | 7,850 | 7,750 | 8,674 | 68,090,900 |
| 03/10/2019 | 7,850 | -0.10 ▼ | -1.27 | 7,900 | 7,900 | 7,850 | 2,420 | 18,997,000 |
| 02/10/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,900 | 7,790 | 12,477 | 98,568,300 |
| 01/10/2019 | 7,800 | -0.10 ▼ | -1.28 | 7,900 | 7,800 | 7,600 | 6,368 | 49,670,400 |
| 30/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 6,286 | 49,659,400 |
| 27/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,890 | 7,900 | 7,800 | 6,036 | 47,684,400 |
| 26/09/2019 | 7,890 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,750 | 5,254 | 41,454,060 |
| 25/09/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,900 | 7,800 | 3,763 | 29,727,700 |
| 24/09/2019 | 8,000 | 0.10 ▲ | 1.25 | 7,900 | 8,000 | 7,700 | 3,116 | 24,928,000 |
| 23/09/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,960 | 7,850 | 6,376 | 50,370,400 |
| 20/09/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,850 | 7,900 | 7,800 | 9,374 | 74,054,600 |
| 19/09/2019 | 7,850 | -0.10 ▼ | -1.27 | 7,920 | 7,850 | 7,800 | 5,014 | 39,359,900 |
| 18/09/2019 | 7,920 | -0.10 ▼ | -1.26 | 8,000 | 7,980 | 7,750 | 8,845 | 70,052,400 |
| 17/09/2019 | 8,000 | 0.00 ■■ | 0.00 | 7,990 | 8,000 | 7,780 | 5,267 | 42,136,000 |
| 16/09/2019 | 7,990 | 0.20 ▲ | 2.50 | 7,830 | 7,990 | 7,820 | 4,086 | 32,647,140 |
| 13/09/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,780 | 7,830 | 7,700 | 4,995 | 39,110,850 |
| 12/09/2019 | 7,780 | 0.00 ■■ | 0.00 | 7,800 | 7,780 | 7,680 | 6,169 | 47,994,820 |
| 11/09/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,830 | 7,720 | 5,689 | 44,374,200 |
| 10/09/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,700 | 4,597 | 35,856,600 |
| 09/09/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,830 | 7,830 | 7,700 | 6,159 | 48,040,200 |
| 06/09/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,830 | 7,830 | 7,820 | 3,564 | 27,906,120 |
| 05/09/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,800 | 7,830 | 7,700 | 2,317 | 18,142,110 |
| 04/09/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,780 | 7,800 | 7,650 | 2,571 | 20,053,800 |
| 03/09/2019 | 7,780 | 0.00 ■■ | 0.00 | 7,780 | 7,780 | 7,650 | 5,026 | 39,102,280 |
| 30/08/2019 | 7,780 | 0.00 ■■ | 0.00 | 7,780 | 7,780 | 7,770 | 3,521 | 27,393,380 |
| 29/08/2019 | 7,780 | 0.00 ■■ | 0.00 | 7,780 | 7,780 | 7,720 | 5,228 | 40,673,840 |
| 28/08/2019 | 7,780 | 0.10 ▲ | 1.29 | 7,710 | 7,780 | 7,680 | 3,488 | 27,136,640 |
| 27/08/2019 | 7,710 | -0.10 ▼ | -1.30 | 7,790 | 7,790 | 7,700 | 3,795 | 29,259,450 |
| 26/08/2019 | 7,790 | 0.00 ■■ | 0.00 | 7,790 | 7,790 | 7,750 | 2,187 | 17,036,730 |
| 23/08/2019 | 7,790 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,720 | 9,101 | 70,896,790 |
| 22/08/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,830 | 7,830 | 7,750 | 12,145 | 94,731,000 |
| 21/08/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,800 | 7,830 | 7,600 | 7,895 | 61,817,850 |
| 20/08/2019 | 7,800 | 0.00 ■■ | 0.00 | 7,830 | 7,820 | 7,790 | 3,302 | 25,755,600 |
| 19/08/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,830 | 8,000 | 7,830 | 4,417 | 34,585,110 |
| 16/08/2019 | 7,830 | 0.00 ■■ | 0.00 | 7,850 | 7,830 | 7,830 | 1,519 | 11,893,770 |
| 15/08/2019 | 7,850 | -0.10 ▼ | -1.27 | 7,900 | 7,900 | 7,750 | 6,285 | 49,337,250 |
| 14/08/2019 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,980 | 7,800 | 9,778 | 77,246,200 |
| 13/08/2019 | 7,900 | -0.10 ▼ | -1.27 | 8,000 | 7,930 | 7,750 | 5,916 | 46,736,400 |
| 12/08/2019 | 8,000 | 0.30 ▲ | 3.75 | 7,720 | 8,000 | 7,710 | 5,747 | 45,976,000 |
| 09/08/2019 | 7,720 | 0.00 ■■ | 0.00 | 7,760 | 7,800 | 7,700 | 5,554 | 42,876,880 |
| 08/08/2019 | 7,760 | -0.20 ▼ | -2.58 | 7,940 | 7,900 | 7,600 | 14,641 | 113,614,160 |
| 07/08/2019 | 7,940 | -0.10 ▼ | -1.26 | 8,000 | 7,990 | 7,700 | 9,844 | 78,161,360 |
| 06/08/2019 | 8,000 | -0.10 ▼ | -1.25 | 8,090 | 8,040 | 7,850 | 14,212 | 113,696,000 |
| 05/08/2019 | 8,090 | 0.00 ■■ | 0.00 | 8,120 | 8,120 | 7,990 | 9,252 | 74,848,680 |
| 02/08/2019 | 8,120 | 0.00 ■■ | 0.00 | 8,130 | 8,150 | 8,000 | 4,718 | 38,310,160 |
| 01/08/2019 | 8,130 | 0.10 ▲ | 1.23 | 8,000 | 8,160 | 8,000 | 3,141 | 25,536,330 |
| 31/07/2019 | 8,000 | -0.20 ▼ | -2.50 | 8,180 | 8,110 | 7,900 | 12,973 | 103,784,000 |
| 30/07/2019 | 8,180 | 0.10 ▲ | 1.22 | 8,120 | 8,200 | 8,120 | 7,619 | 62,323,420 |
| 29/07/2019 | 8,120 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,090 | 1,545 | 12,545,400 |
| 26/07/2019 | 8,100 | -0.10 ▼ | -1.23 | 8,150 | 8,220 | 8,050 | 8,387 | 67,934,700 |
| 25/07/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,150 | 8,150 | 8,010 | 8,908 | 72,600,200 |
| 24/07/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,150 | 8,150 | 8,080 | 10,362 | 84,450,300 |
| 23/07/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,180 | 8,250 | 8,130 | 7,638 | 62,249,700 |
| 22/07/2019 | 8,180 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 8,150 | 8,615 | 70,470,700 |
| 19/07/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,250 | 8,150 | 11,482 | 94,152,400 |
| 18/07/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,150 | 8,200 | 8,100 | 8,952 | 73,406,400 |
| 17/07/2019 | 8,150 | 0.00 ■■ | 0.00 | 8,200 | 8,250 | 8,020 | 9,432 | 76,870,800 |
| 16/07/2019 | 8,200 | 0.10 ▲ | 1.22 | 8,130 | 8,280 | 8,100 | 9,658 | 79,195,600 |
| 15/07/2019 | 8,130 | 0.00 ■■ | 0.00 | 8,180 | 8,200 | 8,070 | 7,368 | 59,901,840 |
| 12/07/2019 | 8,180 | -0.10 ▼ | -1.22 | 8,250 | 8,250 | 8,100 | 9,592 | 78,462,560 |
| 11/07/2019 | 8,250 | 0.00 ■■ | 0.00 | 8,230 | 8,250 | 8,170 | 11,789 | 97,259,250 |
| 10/07/2019 | 8,230 | 0.00 ■■ | 0.00 | 8,280 | 8,300 | 8,220 | 13,909 | 114,471,070 |
| 09/07/2019 | 8,280 | 0.10 ▲ | 1.21 | 8,200 | 8,300 | 8,200 | 9,066 | 75,066,480 |
| 08/07/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,290 | 8,290 | 8,200 | 8,326 | 68,273,200 |
| 05/07/2019 | 8,290 | 0.00 ■■ | 0.00 | 8,290 | 8,350 | 8,250 | 3,477 | 28,824,330 |
| 04/07/2019 | 8,290 | 0.10 ▲ | 1.21 | 8,200 | 8,290 | 8,200 | 5,082 | 42,129,780 |
| 03/07/2019 | 8,200 | 0.00 ■■ | 0.00 | 8,220 | 8,250 | 8,190 | 9,214 | 75,554,800 |
| 02/07/2019 | 8,220 | -0.10 ▼ | -1.22 | 8,350 | 8,360 | 8,100 | 20,476 | 168,312,720 |
| 01/07/2019 | 8,350 | 0.20 ▲ | 2.40 | 8,200 | 8,350 | 8,200 | 31,046 | 259,234,100 |
| 28/06/2019 | 8,200 | -0.10 ▼ | -1.22 | 8,280 | 8,430 | 8,040 | 34,477 | 282,711,400 |
| 27/06/2019 | 8,280 | 0.00 ■■ | 0.00 | 8,280 | 8,300 | 8,250 | 12,716 | 105,288,480 |
| 26/06/2019 | 8,280 | 0.00 ■■ | 0.00 | 8,290 | 8,400 | 8,280 | 26,003 | 215,304,840 |
| 25/06/2019 | 8,290 | 0.00 ■■ | 0.00 | 8,270 | 8,300 | 8,240 | 9,470 | 78,506,300 |
| 24/06/2019 | 8,270 | 0.00 ■■ | 0.00 | 8,270 | 8,350 | 8,250 | 9,752 | 80,649,040 |
| 21/06/2019 | 8,270 | 0.10 ▲ | 1.21 | 8,210 | 8,300 | 8,070 | 11,895 | 98,371,650 |
| 20/06/2019 | 8,210 | 0.00 ■■ | 0.00 | 8,250 | 8,300 | 8,100 | 17,245 | 141,581,450 |
| 19/06/2019 | 8,250 | 0.40 ▲ | 4.85 | 7,900 | 8,250 | 7,920 | 14,717 | 121,415,250 |
| 18/06/2019 | 7,890 | 0.00 ■■ | 0.00 | 7,850 | 7,900 | 7,840 | 17,029 | 134,358,810 |
| 17/06/2019 | 7,850 | -0.10 ▼ | -1.27 | 7,900 | 7,950 | 7,850 | 8,664 | 68,012,400 |
| 16/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,760 | 7,990 | 7,750 | 13,223 | 104,461,700 |
| 14/06/2019 | 7,900 | 0.10 ▲ | 1.27 | 7,760 | 7,990 | 7,750 | 13,223 | 104,461,700 |
| 13/06/2019 | 7,760 | -0.20 ▼ | -2.58 | 7,940 | 7,900 | 7,760 | 16,052 | 124,563,520 |
| 11/06/2019 | 7,980 | 0.10 ▲ | 1.25 | 7,840 | 8,000 | 7,840 | 13,002 | 103,755,960 |
| 10/06/2019 | 7,840 | 0.10 ▲ | 1.28 | 7,690 | 7,840 | 7,700 | 18,421 | 144,420,640 |
| 09/06/2019 | 7,690 | 0.10 ▲ | 1.30 | 7,580 | 7,690 | 7,550 | 14,885 | 114,465,650 |
| 07/06/2019 | 7,690 | 0.10 ▲ | 1.30 | 7,580 | 7,690 | 7,550 | 14,885 | 114,465,650 |
| 06/06/2019 | 7,580 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,580 | 6,580 | 49,876,400 |
| 05/06/2019 | 7,600 | 0.10 ▲ | 1.32 | 7,500 | 7,600 | 7,480 | 15,693 | 119,266,800 |
| 04/06/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,450 | 7,500 | 7,450 | 9,758 | 73,185,000 |
| 03/06/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,490 | 7,490 | 7,450 | 5,705 | 42,502,250 |
| 02/06/2019 | 7,490 | 0.00 ■■ | 0.00 | 7,520 | 7,530 | 7,480 | 8,977 | 67,237,730 |
| 31/05/2019 | 7,490 | 0.00 ■■ | 0.00 | 7,520 | 7,530 | 7,480 | 8,977 | 67,237,730 |
| 30/05/2019 | 7,520 | 0.00 ■■ | 0.00 | 7,520 | 7,550 | 7,500 | 5,188 | 39,013,760 |
| 29/05/2019 | 7,520 | 0.00 ■■ | 0.00 | 7,520 | 7,520 | 7,480 | 5,908 | 44,428,160 |
| 28/05/2019 | 7,520 | 0.00 ■■ | 0.00 | 7,500 | 7,520 | 7,500 | 1,665 | 12,520,800 |
| 27/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,480 | 7,844 | 58,830,000 |
| 26/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,550 | 7,480 | 11,884 | 89,130,000 |
| 24/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,550 | 7,480 | 11,884 | 89,130,000 |
| 23/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,540 | 7,460 | 3,517 | 26,377,500 |
| 22/05/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,410 | 7,500 | 7,400 | 25,153 | 188,647,500 |
| 21/05/2019 | 7,410 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,380 | 28,740 | 212,963,400 |
| 20/05/2019 | 7,400 | -0.10 ▼ | -1.35 | 7,520 | 7,590 | 7,400 | 12,227 | 90,479,800 |
| 19/05/2019 | 7,520 | 0.00 ■■ | 0.00 | 7,500 | 7,520 | 7,450 | 5,959 | 44,811,680 |
| 17/05/2019 | 7,520 | 0.00 ■■ | 0.00 | 7,500 | 7,520 | 7,450 | 5,959 | 44,811,680 |
| 16/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,460 | 4,891 | 36,682,500 |
| 15/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,450 | 7,520 | 7,430 | 4,150 | 31,125,000 |
| 14/05/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,500 | 7,450 | 7,400 | 9,795 | 72,972,750 |
| 13/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,450 | 7,500 | 7,450 | 14,478 | 108,585,000 |
| 12/05/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,420 | 33,827 | 252,011,150 |
| 10/05/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,420 | 33,827 | 252,011,150 |
| 09/05/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,410 | 7,450 | 7,400 | 8,671 | 64,598,950 |
| 08/05/2019 | 7,410 | 0.00 ■■ | 0.00 | 7,410 | 7,450 | 7,200 | 6,391 | 47,357,310 |
| 07/05/2019 | 7,410 | 0.00 ■■ | 0.00 | 7,410 | 7,450 | 7,410 | 6,159 | 45,638,190 |
| 06/05/2019 | 7,410 | -0.10 ▼ | -1.35 | 7,490 | 7,490 | 7,410 | 3,086 | 22,867,260 |
| 05/05/2019 | 7,490 | 0.10 ▲ | 1.34 | 7,350 | 7,550 | 7,380 | 699 | 5,235,510 |
| 03/05/2019 | 7,490 | 0.10 ▲ | 1.34 | 7,350 | 7,550 | 7,380 | 699 | 5,235,510 |
| 02/05/2019 | 7,350 | -0.20 ▼ | -2.72 | 7,500 | 7,490 | 7,350 | 35,634 | 261,909,900 |
| 01/05/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,470 | 7,500 | 7,450 | 25,739 | 193,042,500 |
| 30/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,470 | 7,500 | 7,450 | 25,739 | 193,042,500 |
| 29/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,470 | 7,500 | 7,450 | 25,739 | 193,042,500 |
| 28/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,470 | 7,500 | 7,450 | 25,739 | 193,042,500 |
| 26/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,470 | 7,500 | 7,450 | 25,739 | 193,042,500 |
| 25/04/2019 | 7,470 | 0.00 ■■ | 0.00 | 7,490 | 7,500 | 7,460 | 3,799 | 28,378,530 |
| 24/04/2019 | 7,490 | 0.00 ■■ | 0.00 | 7,480 | 7,550 | 7,440 | 7,029 | 52,647,210 |
| 23/04/2019 | 7,480 | 0.00 ■■ | 0.00 | 7,490 | 7,500 | 7,410 | 3,337 | 24,960,760 |
| 22/04/2019 | 7,490 | 0.00 ■■ | 0.00 | 7,450 | 7,490 | 7,400 | 7,656 | 57,343,440 |
| 21/04/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,320 | 2,035 | 15,160,750 |
| 19/04/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,320 | 2,035 | 15,160,750 |
| 18/04/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,480 | 7,300 | 8,942 | 66,617,900 |
| 17/04/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,350 | 7,720 | 57,514,000 |
| 16/04/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,400 | 6,142 | 45,757,900 |
| 15/04/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,440 | 7,510 | 7,440 | 5,393 | 40,447,500 |
| 12/04/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,440 | 7,510 | 7,440 | 5,393 | 40,447,500 |
| 11/04/2019 | 7,440 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,400 | 3,887 | 28,919,280 |
| 10/04/2019 | 7,450 | -0.10 ▼ | -1.34 | 7,510 | 7,500 | 7,450 | 7,430 | 55,353,500 |
| 09/04/2019 | 7,510 | -0.10 ▼ | -1.33 | 7,650 | 7,650 | 7,500 | 3,946 | 29,634,460 |
| 08/04/2019 | 7,650 | 0.00 ■■ | 0.00 | 7,650 | 7,650 | 7,500 | 22,211 | 169,914,150 |
| 05/04/2019 | 7,650 | 0.10 ▲ | 1.31 | 7,570 | 7,700 | 7,570 | 5,735 | 43,872,750 |
| 04/04/2019 | 7,570 | 0.00 ■■ | 0.00 | 7,610 | 7,610 | 7,570 | 3,156 | 23,890,920 |
| 03/04/2019 | 7,610 | 0.10 ▲ | 1.31 | 7,530 | 7,610 | 7,500 | 9,229 | 70,232,690 |
| 02/04/2019 | 7,530 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,490 | 9,912 | 74,637,360 |
| 01/04/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,550 | 7,480 | 9,446 | 70,845,000 |
| 31/03/2019 | 6,760 | -0.04 ▼ | -0.59 | 6,800 | 6,810 | 6,720 | 140,080 | 946,940,800 |
| 29/03/2019 | 7,530 | 0.10 ▲ | 1.33 | 7,450 | 7,650 | 7,420 | 15,858 | 119,410,740 |
| 28/03/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,450 | 7,400 | 4,405 | 32,817,250 |
| 27/03/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,500 | 7,490 | 7,430 | 25,709 | 191,532,050 |
| 26/03/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,470 | 7,500 | 7,320 | 10,682 | 80,115,000 |
| 25/03/2019 | 7,470 | 0.00 ■■ | 0.00 | 7,490 | 7,490 | 7,350 | 3,845 | 28,722,150 |
| 22/03/2019 | 7,490 | 0.00 ■■ | 0.00 | 7,490 | 7,500 | 7,410 | 11,754 | 88,037,460 |
| 21/03/2019 | 7,490 | 0.00 ■■ | 0.00 | 7,450 | 7,500 | 7,400 | 22,137 | 165,806,130 |
| 20/03/2019 | 7,450 | 0.00 ■■ | 0.00 | 7,450 | 7,550 | 7,360 | 18,646 | 138,912,700 |
| 19/03/2019 | 7,450 | -0.10 ▼ | -1.34 | 7,510 | 7,550 | 7,400 | 15,409 | 114,797,050 |
| 18/03/2019 | 7,510 | 0.00 ■■ | 0.00 | 7,500 | 7,540 | 7,450 | 15,343 | 115,225,930 |
| 15/03/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,480 | 3,095 | 23,212,500 |
| 14/03/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,450 | 6,284 | 47,130,000 |
| 13/03/2019 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,450 | 15,859 | 118,942,500 |
| 12/03/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,380 | 8,467 | 63,502,500 |
| 11/03/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,390 | 7,420 | 7,310 | 11,157 | 82,561,800 |
| 08/03/2019 | 7,390 | 0.00 ■■ | 0.00 | 7,400 | 7,440 | 7,380 | 2,240 | 16,553,600 |
| 07/03/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,310 | 7,400 | 7,300 | 11,430 | 84,582,000 |
| 06/03/2019 | 7,310 | 0.00 ■■ | 0.00 | 7,300 | 7,350 | 7,270 | 7,881 | 57,610,110 |
| 05/03/2019 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,370 | 7,280 | 7,565 | 55,224,500 |
| 04/03/2019 | 7,300 | -0.10 ▼ | -1.37 | 7,390 | 7,380 | 7,280 | 3,082 | 22,498,600 |
| 01/03/2019 | 7,390 | 0.00 ■■ | 0.00 | 7,380 | 7,400 | 7,250 | 17,854 | 131,941,060 |
| 28/02/2019 | 7,380 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,260 | 6,469 | 47,741,220 |
| 27/02/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,410 | 7,450 | 7,250 | 18,807 | 139,171,800 |
| 26/02/2019 | 7,410 | 0.00 ■■ | 0.00 | 7,400 | 7,470 | 7,300 | 13,045 | 96,663,450 |
| 25/02/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,300 | 4,082 | 30,206,800 |
| 22/02/2019 | 7,400 | 0.00 ■■ | 0.00 | 7,430 | 7,430 | 7,310 | 10,953 | 81,052,200 |
| 21/02/2019 | 7,430 | 0.00 ■■ | 0.00 | 7,450 | 7,480 | 7,400 | 5,344 | 39,705,920 |
| 20/02/2019 | 7,450 | 0.10 ▲ | 1.34 | 7,330 | 7,500 | 7,300 | 10,440 | 77,778,000 |
| 19/02/2019 | 7,330 | 0.00 ■■ | 0.00 | 7,350 | 7,350 | 7,250 | 8,464 | 62,041,120 |
| 18/02/2019 | 7,350 | 0.00 ■■ | 0.00 | 7,380 | 7,500 | 7,310 | 3,238 | 23,799,300 |
| 15/02/2019 | 7,380 | 0.00 ■■ | 0.00 | 7,350 | 7,490 | 7,300 | 15,417 | 113,777,460 |
| 14/02/2019 | 7,350 | -0.10 ▼ | -1.36 | 7,480 | 7,450 | 7,350 | 7,420 | 54,537,000 |
| 13/02/2019 | 7,480 | 0.10 ▲ | 1.34 | 7,420 | 7,480 | 7,300 | 10,166 | 76,041,680 |
| 12/02/2019 | 7,420 | -0.10 ▼ | -1.35 | 7,500 | 7,500 | 7,400 | 8,934 | 66,290,280 |
| 11/02/2019 | 7,500 | 0.10 ▲ | 1.33 | 7,400 | 7,500 | 7,400 | 14,486 | 108,645,000 |
| 01/02/2019 | 7,400 | 0.10 ▲ | 1.35 | 7,350 | 7,400 | 7,340 | 16,112 | 119,228,800 |
| 31/01/2019 | 7,350 | 0.10 ▲ | 1.36 | 7,270 | 7,400 | 7,220 | 15,560 | 114,366,000 |
| 30/01/2019 | 7,270 | 0.10 ▲ | 1.38 | 7,200 | 7,270 | 7,200 | 7,230 | 52,562,100 |
| 29/01/2019 | 7,200 | 0.10 ▲ | 1.39 | 7,120 | 7,200 | 7,070 | 12,903 | 92,901,600 |
| 28/01/2019 | 7,120 | -0.10 ▼ | -1.40 | 7,250 | 7,260 | 7,120 | 12,060 | 85,867,200 |
| 25/01/2019 | 7,250 | 0.00 ■■ | 0.00 | 7,280 | 7,280 | 7,200 | 17,508 | 126,933,000 |
| 24/01/2019 | 7,280 | 0.00 ■■ | 0.00 | 7,290 | 7,280 | 7,200 | 3,869,000 | 28,166,320,000 |
| 23/01/2019 | 7,290 | 0.10 ▲ | 1.37 | 7,190 | 7,290 | 7,190 | 8,083,000 | 58,925,070,000 |
| 22/01/2019 | 7,190 | 0.00 ■■ | 0.00 | 7,200 | 7,190 | 7,180 | 13,280,000 | 95,483,200,000 |
| 21/01/2019 | 7,200 | -0.10 ▼ | -1.39 | 7,290 | 7,290 | 7,150 | 144,050 | 1,037,160,000 |
| 19/01/2019 | 7,500 | 0.28 ▲ | 3.73 | 7,220 | 7,290 | 7,220 | 350 | 2,625,000 |
| 18/01/2019 | 7,290 | 0.07 ▲ | 0.96 | 7,220 | 7,290 | 7,220 | 46,670 | 340,224,300 |
| 17/01/2019 | 7,220 | -0.01 ▼ | -0.14 | 7,220 | 7,220 | 7,200 | 27,840 | 201,004,800 |
| 16/01/2019 | 7,220 | 0.03 ▲ | 0.42 | 7,190 | 7,220 | 7,170 | 86,010 | 620,992,200 |
| 15/01/2019 | 7,190 | 0.04 ▲ | 0.56 | 7,150 | 7,200 | 7,140 | 115,340 | 829,294,600 |
| 14/01/2019 | 7,150 | -0.04 ▼ | -0.56 | 7,190 | 7,200 | 7,100 | 63,530 | 454,239,500 |
| 11/01/2019 | 7,190 | 0.09 ▲ | 1.25 | 7,100 | 7,190 | 7,090 | 139,800 | 1,005,162,000 |
| 10/01/2019 | 7,100 | 0.04 ▲ | 0.56 | 7,100 | 7,140 | 7,050 | 23,710 | 168,341,000 |
| 09/01/2019 | 7,100 | 0.12 ▲ | 1.69 | 6,980 | 7,100 | 6,980 | 158,620 | 1,126,202,000 |
| 08/01/2019 | 6,980 | -0.02 ▼ | -0.29 | 7,000 | 6,980 | 6,900 | 71,970 | 502,350,600 |
| 07/01/2019 | 7,000 | 0.05 ▲ | 0.71 | 6,950 | 7,000 | 6,920 | 225,560 | 1,578,920,000 |
| 05/01/2019 | 6,950 | 0.05 ▲ | 0.72 | 6,900 | 6,950 | 6,750 | 148,080 | 1,029,156,000 |
| 04/01/2019 | 6,950 | 0.05 ▲ | 0.72 | 6,900 | 6,950 | 6,750 | 148,080 | 1,029,156,000 |
| 03/01/2019 | 6,900 | 0.08 ▲ | 1.16 | 6,820 | 6,900 | 6,760 | 32,380 | 223,422,000 |
| 02/01/2019 | 6,820 | -0.18 ▼ | -2.64 | 7,000 | 7,000 | 6,820 | 43,600 | 297,352,000 |
| 30/12/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,800 | 744,040 | 5,208,280,000 |
| 28/12/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,800 | 744,040 | 5,208,280,000 |
| 27/12/2018 | 6,900 | -0.07 ▼ | -1.01 | 6,900 | 6,910 | 6,830 | 206,480 | 1,424,712,000 |
| 26/12/2018 | 6,900 | -0.20 ▼ | -2.90 | 6,900 | 6,900 | 6,700 | 254,550 | 1,756,395,000 |
| 25/12/2018 | 6,900 | -0.03 ▼ | -0.43 | 6,930 | 6,900 | 6,780 | 32,650 | 225,285,000 |
| 24/12/2018 | 6,930 | -0.02 ▼ | -0.29 | 6,950 | 6,940 | 6,850 | 44,130 | 305,820,900 |
| 22/12/2018 | 6,950 | 0.09 ▲ | 1.29 | 6,860 | 6,950 | 6,730 | 41,280 | 286,896,000 |
| 21/12/2018 | 6,950 | 0.09 ▲ | 1.29 | 6,860 | 6,950 | 6,730 | 41,280 | 286,896,000 |
| 20/12/2018 | 6,860 | 0.01 ▲ | 0.15 | 6,850 | 6,860 | 6,710 | 42,840 | 293,882,400 |
| 19/12/2018 | 6,850 | 0.05 ▲ | 0.73 | 6,800 | 6,870 | 6,790 | 98,520 | 674,862,000 |
| 18/12/2018 | 7,000 | 0.20 ▲ | 2.86 | 6,800 | 7,000 | 6,650 | 188,680 | 1,320,760,000 |
| 17/12/2018 | 6,800 | -0.02 ▼ | -0.29 | 6,820 | 6,830 | 6,760 | 143,400 | 975,120,000 |
| 16/12/2018 | 6,820 | -0.06 ▼ | -0.88 | 6,880 | 6,950 | 6,800 | 17,110 | 116,690,200 |
| 14/12/2018 | 6,820 | -0.06 ▼ | -0.88 | 6,880 | 6,950 | 6,800 | 17,110 | 116,690,200 |
| 13/12/2018 | 6,880 | -0.05 ▼ | -0.73 | 6,930 | 6,910 | 6,810 | 309,490 | 2,129,291,200 |
| 12/12/2018 | 6,930 | 0.01 ▲ | 0.14 | 6,920 | 7,000 | 6,930 | 134,580 | 932,639,400 |
| 11/12/2018 | 6,920 | -0.17 ▼ | -2.46 | 7,090 | 7,050 | 6,900 | 97,770 | 676,568,400 |
| 10/12/2018 | 7,090 | 0.21 ▲ | 2.96 | 6,880 | 7,090 | 6,900 | 216,300 | 1,533,567,000 |
| 09/12/2018 | 6,880 | 0.06 ▲ | 0.87 | 6,820 | 6,960 | 6,810 | 155,980 | 1,073,142,400 |
| 07/12/2018 | 6,880 | 0.06 ▲ | 0.87 | 6,820 | 6,960 | 6,810 | 155,980 | 1,073,142,400 |
| 06/12/2018 | 6,820 | 0.02 ▲ | 0.29 | 6,800 | 6,840 | 6,810 | 29,300 | 199,826,000 |
| 05/12/2018 | 6,800 | 0.02 ▲ | 0.29 | 6,780 | 6,840 | 6,770 | 468,990 | 3,189,132,000 |
| 04/12/2018 | 6,780 | -0.01 ▼ | -0.15 | 6,790 | 6,800 | 6,750 | 407,700 | 2,764,206,000 |
| 03/12/2018 | 6,790 | 0.03 ▲ | 0.44 | 6,760 | 6,810 | 6,710 | 185,110 | 1,256,896,900 |
| 30/11/2018 | 6,760 | -0.04 ▼ | -0.59 | 6,800 | 6,810 | 6,720 | 140,080 | 946,940,800 |
| 29/11/2018 | 6,800 | 0.07 ▲ | 1.03 | 6,730 | 6,870 | 6,750 | 401,880 | 2,732,784,000 |
| 28/11/2018 | 6,730 | -0.07 ▼ | -1.04 | 6,800 | 6,780 | 6,700 | 193,700 | 1,303,601,000 |
| 27/11/2018 | 6,800 | -0.01 ▼ | -0.15 | 6,810 | 6,810 | 6,770 | 82,280 | 559,504,000 |
| 26/11/2018 | 6,810 | 0.01 ▲ | 0.15 | 6,810 | 6,820 | 6,800 | 72,340 | 492,635,400 |
| 25/11/2018 | 6,810 | -0.09 ▼ | -1.32 | 6,900 | 6,900 | 6,800 | 98,550 | 671,125,500 |
| 23/11/2018 | 6,810 | -0.09 ▼ | -1.32 | 6,900 | 6,900 | 6,800 | 98,550 | 671,125,500 |
| 22/11/2018 | 6,900 | -0.07 ▼ | -1.01 | 6,970 | 6,960 | 6,870 | 142,320 | 982,008,000 |
| 21/11/2018 | 6,970 | -0.01 ▼ | -0.14 | 6,980 | 6,970 | 6,900 | 183,240 | 1,277,182,800 |
| 20/11/2018 | 6,980 | -0.09 ▼ | -1.29 | 7,070 | 7,060 | 6,900 | 152,390 | 1,063,682,200 |
| 19/11/2018 | 7,070 | -0.05 ▼ | -0.71 | 7,120 | 7,130 | 7,070 | 88,220 | 623,715,400 |
| 16/11/2018 | 7,120 | -0.01 ▼ | -0.14 | 7,130 | 7,210 | 7,000 | 211,200 | 1,503,744,000 |
| 15/11/2018 | 7,130 | -0.06 ▼ | -0.84 | 7,190 | 7,350 | 7,130 | 11,430 | 81,495,900 |
| 14/11/2018 | 7,190 | -0.06 ▼ | -0.83 | 7,250 | 7,390 | 7,050 | 48,050 | 345,479,500 |
| 13/11/2018 | 7,250 | -0.11 ▼ | -1.52 | 7,360 | 7,370 | 7,250 | 252,980 | 1,834,105,000 |
| 12/11/2018 | 7,360 | -0.06 ▼ | -0.82 | 7,360 | 7,360 | 7,260 | 208,630 | 1,535,516,800 |
| 11/11/2018 | 7,360 | -0.04 ▼ | -0.54 | 7,400 | 7,400 | 7,360 | 8,670 | 63,811,200 |
| 09/11/2018 | 7,360 | -0.04 ▼ | -0.54 | 7,400 | 7,400 | 7,360 | 8,670 | 63,811,200 |
| 08/11/2018 | 7,400 | -0.03 ▼ | -0.41 | 7,400 | 7,450 | 7,300 | 45,940 | 339,956,000 |
| 07/11/2018 | 7,400 | -0.04 ▼ | -0.54 | 7,400 | 7,490 | 7,360 | 25,980 | 192,252,000 |
| 06/11/2018 | 7,400 | -0.05 ▼ | -0.68 | 7,450 | 7,430 | 7,400 | 107,480 | 795,352,000 |
| 05/11/2018 | 7,450 | -0.10 ▼ | -1.34 | 7,550 | 7,500 | 7,400 | 31,380 | 233,781,000 |
| 02/11/2018 | 7,550 | 0.05 ▲ | 0.66 | 7,500 | 7,790 | 7,500 | 164,920 | 1,245,146,000 |
| 01/11/2018 | 7,500 | -0.04 ▼ | -0.53 | 7,540 | 7,540 | 7,490 | 114,300 | 857,250,000 |
| 31/10/2018 | 7,540 | 0.09 ▲ | 1.19 | 7,450 | 7,550 | 7,470 | 303,920 | 2,291,556,800 |
| 30/10/2018 | 7,450 | -0.05 ▼ | -0.67 | 7,500 | 7,480 | 7,380 | 124,260 | 925,737,000 |
| 29/10/2018 | 7,500 | -0.01 ▼ | -0.13 | 7,500 | 7,580 | 7,450 | 21,850 | 163,875,000 |
| 28/10/2018 | 7,500 | -0.05 ▼ | -0.67 | 7,550 | 7,610 | 7,500 | 216,640 | 1,624,800,000 |
| 26/10/2018 | 7,500 | -0.05 ▼ | -0.67 | 7,550 | 7,610 | 7,500 | 216,640 | 1,624,800,000 |
| 25/10/2018 | 7,550 | -0.11 ▼ | -1.46 | 7,660 | 7,600 | 7,450 | 208,320 | 1,572,816,000 |
| 24/10/2018 | 7,660 | -0.09 ▼ | -1.17 | 7,750 | 7,750 | 7,650 | 82,160 | 629,345,600 |
| 23/10/2018 | 7,750 | -0.15 ▼ | -1.94 | 7,900 | 7,910 | 7,690 | 399,000 | 3,092,250,000 |
| 22/10/2018 | 7,900 | 0.02 ▲ | 0.25 | 7,880 | 7,930 | 7,850 | 351,300 | 2,775,270,000 |
| 19/10/2018 | 7,880 | -0.03 ▼ | -0.38 | 7,880 | 7,900 | 7,730 | 342,670 | 2,700,239,600 |
| 18/10/2018 | 7,880 | -0.02 ▼ | -0.25 | 7,900 | 7,900 | 7,850 | 81,650 | 643,402,000 |
| 17/10/2018 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 7,910 | 7,800 | 380,560 | 3,006,424,000 |
| 16/10/2018 | 7,800 | 0.10 ▲ | 1.28 | 7,700 | 7,900 | 7,650 | 368,660 | 2,875,548,000 |
| 15/10/2018 | 7,700 | -0.01 ▼ | -0.13 | 7,710 | 7,750 | 7,600 | 758,370 | 5,839,449,000 |
| 14/10/2018 | 7,710 | 0.41 ▲ | 5.32 | 7,300 | 7,710 | 7,180 | 633,870 | 4,887,137,700 |
| 12/10/2018 | 7,710 | 0.41 ▲ | 5.32 | 7,300 | 7,710 | 7,180 | 633,870 | 4,887,137,700 |
| 11/10/2018 | 7,300 | -0.30 ▼ | -4.11 | 7,600 | 7,530 | 7,100 | 519,910 | 3,795,343,000 |
| 10/10/2018 | 7,600 | -0.05 ▼ | -0.66 | 7,600 | 7,680 | 7,540 | 25,050 | 190,380,000 |
| 09/10/2018 | 7,600 | 0.02 ▲ | 0.26 | 7,580 | 7,600 | 7,500 | 72,230 | 548,948,000 |
| 08/10/2018 | 7,580 | 0.01 ▲ | 0.13 | 7,570 | 7,860 | 7,570 | 42,200 | 319,876,000 |
| 05/10/2018 | 7,570 | -0.03 ▼ | -0.40 | 7,600 | 7,600 | 7,510 | 102,260 | 774,108,200 |
| 04/10/2018 | 7,600 | -0.15 ▼ | -1.97 | 7,750 | 7,740 | 7,580 | 477,220 | 3,626,872,000 |
| 03/10/2018 | 7,750 | 0.05 ▲ | 0.65 | 7,700 | 7,800 | 7,550 | 141,030 | 1,092,982,500 |
| 02/10/2018 | 7,700 | -0.08 ▼ | -1.04 | 7,780 | 7,880 | 7,690 | 652,160 | 5,021,632,000 |
| 01/10/2018 | 7,780 | -0.12 ▼ | -1.54 | 7,900 | 7,890 | 7,720 | 163,840 | 1,274,675,200 |
| 30/09/2018 | 7,900 | 0.15 ▲ | 1.90 | 7,750 | 7,900 | 7,740 | 150,900 | 1,192,110,000 |
| 28/09/2018 | 7,900 | 0.15 ▲ | 1.90 | 7,750 | 7,900 | 7,740 | 150,900 | 1,192,110,000 |
| 27/09/2018 | 7,750 | -0.05 ▼ | -0.65 | 7,800 | 7,800 | 7,750 | 235,500 | 1,825,125,000 |
| 26/09/2018 | 7,800 | -0.20 ▼ | -2.56 | 8,000 | 8,000 | 7,800 | 327,400 | 2,553,720,000 |
| 25/09/2018 | 8,000 | -0.04 ▼ | -0.50 | 8,040 | 8,040 | 7,980 | 234,410 | 1,875,280,000 |
| 24/09/2018 | 8,040 | 0.04 ▲ | 0.50 | 8,000 | 8,130 | 7,990 | 340,890 | 2,740,755,600 |
| 21/09/2018 | 8,000 | 0.02 ▲ | 0.25 | 7,980 | 8,000 | 7,950 | 697,010 | 5,576,080,000 |
| 20/09/2018 | 7,980 | 0.02 ▲ | 0.25 | 7,960 | 7,980 | 7,920 | 394,940 | 3,151,621,200 |
| 19/09/2018 | 7,960 | -0.04 ▼ | -0.50 | 8,000 | 8,080 | 7,880 | 501,060 | 3,988,437,600 |
| 18/09/2018 | 8,000 | 0.28 ▲ | 3.50 | 7,720 | 8,260 | 7,650 | 487,930 | 3,903,440,000 |
| 17/09/2018 | 7,720 | -0.03 ▼ | -0.39 | 7,750 | 7,730 | 7,690 | 548,880 | 4,237,353,600 |
| 14/09/2018 | 7,750 | -0.11 ▼ | -1.42 | 7,860 | 7,860 | 7,700 | 431,990 | 3,347,922,500 |
| 13/09/2018 | 7,860 | 0.28 ▲ | 3.56 | 7,580 | 7,890 | 7,560 | 514,540 | 4,044,284,400 |
| 12/09/2018 | 7,580 | 0.06 ▲ | 0.79 | 7,520 | 7,580 | 7,520 | 452,870 | 3,432,754,600 |
| 11/09/2018 | 7,520 | 0.02 ▲ | 0.27 | 7,500 | 7,550 | 7,460 | 381,110 | 2,865,947,200 |
| 10/09/2018 | 7,500 | -0.04 ▼ | -0.53 | 7,540 | 7,540 | 7,400 | 520,670 | 3,905,025,000 |
| 08/09/2018 | 7,540 | 0.19 ▲ | 2.52 | 7,350 | 7,550 | 7,340 | 934,980 | 7,049,749,200 |
| 07/09/2018 | 7,540 | 0.19 ▲ | 2.52 | 7,350 | 7,550 | 7,340 | 934,980 | 7,049,749,200 |
| 06/09/2018 | 7,350 | 0.13 ▲ | 1.77 | 7,220 | 7,400 | 7,220 | 426,490 | 3,134,701,500 |
| 05/09/2018 | 7,220 | -0.05 ▼ | -0.69 | 7,270 | 7,300 | 7,210 | 350,260 | 2,528,877,200 |
| 04/09/2018 | 7,270 | 0.12 ▲ | 1.65 | 7,150 | 7,300 | 7,140 | 398,690 | 2,898,476,300 |
| 31/08/2018 | 7,150 | 0.08 ▲ | 1.12 | 7,070 | 7,150 | 7,010 | 443,450 | 3,170,667,500 |
| 30/08/2018 | 7,070 | -0.08 ▼ | -1.13 | 7,150 | 7,150 | 7,000 | 547,130 | 3,868,209,100 |
| 29/08/2018 | 7,150 | 0.02 ▲ | 0.28 | 7,130 | 7,150 | 7,020 | 447,030 | 3,196,264,500 |
| 28/08/2018 | 7,130 | -0.01 ▼ | -0.14 | 7,130 | 7,130 | 7,010 | 337,400 | 2,405,662,000 |
| 27/08/2018 | 7,130 | -0.03 ▼ | -0.42 | 7,160 | 7,200 | 7,000 | 408,780 | 2,914,601,400 |
| 24/08/2018 | 7,160 | 0.16 ▲ | 2.23 | 7,000 | 7,200 | 6,920 | 159,350 | 1,140,946,000 |
| 23/08/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,880 | 149,850 | 1,048,950,000 |
| 22/08/2018 | 6,900 | -0.05 ▼ | -0.72 | 6,950 | 6,950 | 6,900 | 209,580 | 1,446,102,000 |
| 21/08/2018 | 6,950 | 0.12 ▲ | 1.73 | 6,830 | 7,000 | 6,750 | 385,960 | 2,682,422,000 |
| 20/08/2018 | 6,830 | 0.01 ▲ | 0.15 | 6,820 | 6,900 | 6,740 | 223,650 | 1,527,529,500 |
| 17/08/2018 | 6,820 | 0.02 ▲ | 0.29 | 6,800 | 6,830 | 6,750 | 328,390 | 2,239,619,800 |
| 16/08/2018 | 6,800 | 0.02 ▲ | 0.29 | 6,800 | 6,830 | 6,750 | 113,000 | 768,400,000 |
| 15/08/2018 | 6,800 | -0.03 ▼ | -0.44 | 6,830 | 6,900 | 6,800 | 80,910 | 550,188,000 |
| 14/08/2018 | 6,830 | -0.03 ▼ | -0.44 | 6,860 | 6,860 | 6,810 | 211,270 | 1,442,974,100 |
| 13/08/2018 | 6,860 | -0.04 ▼ | -0.58 | 6,900 | 7,000 | 6,840 | 123,100 | 844,466,000 |
| 10/08/2018 | 6,900 | -0.02 ▼ | -0.29 | 6,920 | 6,960 | 6,880 | 104,430 | 720,567,000 |
| 09/08/2018 | 6,920 | -0.24 ▼ | -3.47 | 7,160 | 7,130 | 6,920 | 253,310 | 1,752,905,200 |
| 08/08/2018 | 7,160 | -0.03 ▼ | -0.42 | 7,190 | 7,310 | 7,030 | 505,230 | 3,617,446,800 |
| 07/08/2018 | 7,190 | -0.11 ▼ | -1.53 | 7,300 | 7,500 | 7,190 | 873,210 | 6,278,379,900 |
| 06/08/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,240 | 601,320 | 4,389,636,000 |
| 03/08/2018 | 7,200 | 0.04 ▲ | 0.56 | 7,160 | 7,350 | 7,160 | 964,150 | 6,941,880,000 |
| 02/08/2018 | 7,160 | 0.16 ▲ | 2.23 | 7,000 | 7,160 | 6,960 | 530,480 | 3,798,236,800 |
| 01/08/2018 | 7,000 | -0.13 ▼ | -1.86 | 7,130 | 7,160 | 7,000 | 548,900 | 3,842,300,000 |
| 31/07/2018 | 7,130 | 0.07 ▲ | 0.98 | 7,060 | 7,150 | 6,800 | 720,140 | 5,134,598,200 |
| 30/07/2018 | 7,060 | 0.06 ▲ | 0.85 | 7,000 | 7,070 | 6,920 | 459,900 | 3,246,894,000 |
| 27/07/2018 | 7,000 | 0.18 ▲ | 2.57 | 6,820 | 7,150 | 6,650 | 1,050,280 | 7,351,960,000 |
| 26/07/2018 | 6,820 | 0.02 ▲ | 0.29 | 6,800 | 6,820 | 6,650 | 763,940 | 5,210,070,800 |
| 25/07/2018 | 6,800 | -0.02 ▼ | -0.29 | 6,800 | 6,810 | 6,750 | 279,270 | 1,899,036,000 |
| 24/07/2018 | 6,800 | -0.01 ▼ | -0.15 | 6,810 | 6,810 | 6,750 | 309,440 | 2,104,192,000 |
| 23/07/2018 | 6,810 | 0.01 ▲ | 0.15 | 6,800 | 6,810 | 6,700 | 572,580 | 3,899,269,800 |
| 22/07/2018 | 6,800 | -0.01 ▼ | -0.15 | 6,800 | 6,800 | 6,600 | 612,630 | 4,165,884,000 |
| 20/07/2018 | 6,800 | -0.01 ▼ | -0.15 | 6,800 | 6,800 | 6,600 | 612,630 | 4,165,884,000 |
| 19/07/2018 | 6,800 | -0.03 ▼ | -0.44 | 6,800 | 6,800 | 6,760 | 154,570 | 1,051,076,000 |
| 18/07/2018 | 6,800 | -0.04 ▼ | -0.59 | 6,840 | 6,840 | 6,780 | 76,970 | 523,396,000 |
| 17/07/2018 | 6,840 | 0.04 ▲ | 0.58 | 6,800 | 6,850 | 6,710 | 192,770 | 1,318,546,800 |
| 16/07/2018 | 6,800 | -0.02 ▼ | -0.29 | 6,820 | 6,800 | 6,740 | 105,370 | 716,516,000 |
| 13/07/2018 | 6,820 | 0.01 ▲ | 0.15 | 6,810 | 6,850 | 6,600 | 179,010 | 1,220,848,200 |
| 12/07/2018 | 6,810 | 0.01 ▲ | 0.15 | 6,800 | 6,850 | 6,620 | 515,730 | 3,512,121,300 |
| 11/07/2018 | 6,800 | -0.02 ▼ | -0.29 | 6,800 | 6,800 | 6,600 | 232,700 | 1,582,360,000 |
| 10/07/2018 | 6,800 | -0.05 ▼ | -0.74 | 6,850 | 6,850 | 6,780 | 181,300 | 1,232,840,000 |
| 09/07/2018 | 6,850 | 0.05 ▲ | 0.73 | 6,800 | 6,870 | 6,750 | 130,000 | 890,500,000 |
| 06/07/2018 | 6,800 | -0.03 ▼ | -0.44 | 6,830 | 6,830 | 6,750 | 367,800 | 2,501,040,000 |
| 05/07/2018 | 6,830 | -0.12 ▼ | -1.76 | 6,950 | 6,840 | 6,700 | 312,350 | 2,133,350,500 |
| 04/07/2018 | 6,950 | 0.11 ▲ | 1.58 | 6,840 | 6,950 | 6,790 | 226,640 | 1,575,148,000 |
| 03/07/2018 | 6,840 | -0.11 ▼ | -1.61 | 6,950 | 6,860 | 6,710 | 278,750 | 1,906,650,000 |
| 02/07/2018 | 6,950 | -0.05 ▼ | -0.72 | 7,000 | 7,050 | 6,800 | 384,380 | 2,671,441,000 |
| 30/06/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 0 | 0 | 129,450 | 906,150,000 |
| 29/06/2018 | 7,000 | 0.10 ▲ | 1.43 | 6,900 | 7,000 | 6,820 | 129,450 | 906,150,000 |
| 28/06/2018 | 6,900 | -0.09 ▼ | -1.30 | 6,990 | 6,950 | 6,820 | 252,790 | 1,744,251,000 |
| 27/06/2018 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 6,990 | 6,900 | 244,670 | 1,710,243,300 |
| 26/06/2018 | 7,000 | -0.02 ▼ | -0.29 | 7,020 | 7,000 | 6,870 | 439,890 | 3,079,230,000 |
| 25/06/2018 | 7,020 | -0.02 ▼ | -0.28 | 7,020 | 7,020 | 6,960 | 127,650 | 896,103,000 |
| 23/06/2018 | 7,020 | 0.11 ▲ | 1.57 | 6,910 | 7,020 | 6,870 | 208,800 | 1,465,776,000 |
| 22/06/2018 | 7,020 | 0.11 ▲ | 1.57 | 6,910 | 7,020 | 6,870 | 208,800 | 1,465,776,000 |
| 21/06/2018 | 6,910 | -0.04 ▼ | -0.58 | 6,950 | 6,950 | 6,870 | 118,210 | 816,831,100 |
| 20/06/2018 | 6,950 | 0.01 ▲ | 0.14 | 6,950 | 6,960 | 6,820 | 143,530 | 997,533,500 |
| 19/06/2018 | 6,950 | -0.03 ▼ | -0.43 | 6,980 | 6,950 | 6,700 | 422,070 | 2,933,386,500 |
| 18/06/2018 | 6,980 | -0.08 ▼ | -1.15 | 6,980 | 7,000 | 6,850 | 580,860 | 4,054,402,800 |
| 17/06/2018 | 6,980 | -0.01 ▼ | -0.14 | 6,990 | 7,020 | 6,950 | 394,750 | 2,755,355,000 |
| 15/06/2018 | 6,980 | -0.01 ▼ | -0.14 | 6,990 | 7,020 | 6,950 | 394,750 | 2,755,355,000 |
| 14/06/2018 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 7,040 | 6,970 | 111,580 | 779,944,200 |
| 13/06/2018 | 7,000 | 0.02 ▲ | 0.29 | 7,000 | 7,070 | 7,000 | 429,450 | 3,006,150,000 |
| 12/06/2018 | 7,000 | -0.11 ▼ | -1.57 | 7,110 | 7,120 | 6,980 | 339,250 | 2,374,750,000 |
| 11/06/2018 | 7,110 | 0.05 ▲ | 0.70 | 7,060 | 7,150 | 7,060 | 222,950 | 1,585,174,500 |
| 08/06/2018 | 7,060 | -0.09 ▼ | -1.27 | 7,150 | 7,150 | 7,060 | 400,560 | 2,827,953,600 |
| 07/06/2018 | 7,150 | -0.08 ▼ | -1.12 | 7,230 | 7,240 | 7,150 | 222,400 | 1,590,160,000 |
| 06/06/2018 | 7,230 | -0.12 ▼ | -1.66 | 7,350 | 7,370 | 7,200 | 651,830 | 4,712,730,900 |
| 05/06/2018 | 7,350 | -0.10 ▼ | -1.36 | 7,450 | 7,590 | 7,320 | 617,130 | 4,535,905,500 |
| 04/06/2018 | 7,450 | 0.04 ▲ | 0.54 | 7,410 | 7,450 | 7,370 | 782,310 | 5,828,209,500 |
| 03/06/2018 | 7,410 | -0.04 ▼ | -0.54 | 7,450 | 7,500 | 7,200 | 947,040 | 7,017,566,400 |
| 01/06/2018 | 7,410 | -0.04 ▼ | -0.54 | 7,450 | 7,500 | 7,200 | 947,040 | 7,017,566,400 |
| 31/05/2018 | 7,450 | 0.10 ▲ | 1.34 | 7,350 | 7,490 | 7,170 | 917,540 | 6,835,673,000 |
| 30/05/2018 | 7,350 | 0.10 ▲ | 1.36 | 7,250 | 7,350 | 7,030 | 685,270 | 5,036,734,500 |
| 29/05/2018 | 7,250 | 0.25 ▲ | 3.45 | 7,000 | 7,250 | 6,970 | 449,200 | 3,256,700,000 |
| 28/05/2018 | 7,000 | -0.25 ▼ | -3.57 | 7,250 | 7,250 | 6,970 | 674,650 | 4,722,550,000 |
| 26/05/2018 | 7,250 | -0.10 ▼ | -1.38 | 7,350 | 7,450 | 7,210 | 656,830 | 4,762,017,500 |
| 25/05/2018 | 7,250 | -0.10 ▼ | -1.38 | 7,350 | 7,450 | 7,210 | 656,830 | 4,762,017,500 |
| 24/05/2018 | 7,350 | 0.05 ▲ | 0.68 | 7,300 | 7,350 | 7,250 | 499,700 | 3,672,795,000 |
| 23/05/2018 | 7,300 | 0.10 ▲ | 1.37 | 7,200 | 7,300 | 7,100 | 634,590 | 4,632,507,000 |
| 22/05/2018 | 7,200 | -0.04 ▼ | -0.56 | 7,240 | 7,320 | 7,050 | 470,220 | 3,385,584,000 |
| 21/05/2018 | 7,240 | -0.11 ▼ | -1.52 | 7,350 | 7,390 | 7,240 | 194,780 | 1,410,207,200 |
| 20/05/2018 | 7,350 | -0.11 ▼ | -1.50 | 7,460 | 7,450 | 7,250 | 447,510 | 3,289,198,500 |
| 18/05/2018 | 7,350 | -0.11 ▼ | -1.50 | 7,460 | 7,450 | 7,250 | 447,510 | 3,289,198,500 |
| 17/05/2018 | 7,460 | -0.04 ▼ | -0.54 | 7,500 | 7,500 | 7,300 | 272,810 | 2,035,162,600 |
| 16/05/2018 | 7,500 | -0.06 ▼ | -0.80 | 7,560 | 7,560 | 7,460 | 249,580 | 1,871,850,000 |
| 15/05/2018 | 7,560 | 0.16 ▲ | 2.12 | 7,400 | 7,600 | 7,390 | 307,110 | 2,321,751,600 |
| 14/05/2018 | 7,400 | -0.28 ▼ | -3.78 | 7,680 | 7,700 | 7,400 | 455,290 | 3,369,146,000 |
| 13/05/2018 | 7,680 | 0.03 ▲ | 0.39 | 7,650 | 7,700 | 7,580 | 726,930 | 5,582,822,400 |
| 11/05/2018 | 7,680 | 0.03 ▲ | 0.39 | 7,650 | 7,700 | 7,580 | 726,930 | 5,582,822,400 |
| 10/05/2018 | 7,650 | -0.03 ▼ | -0.39 | 7,680 | 7,670 | 7,600 | 571,630 | 4,372,969,500 |
| 09/05/2018 | 7,680 | -0.03 ▼ | -0.39 | 7,680 | 7,730 | 7,630 | 852,500 | 6,547,200,000 |
| 08/05/2018 | 7,680 | -0.07 ▼ | -0.91 | 7,750 | 7,800 | 7,580 | 526,090 | 4,040,371,200 |
| 07/05/2018 | 7,750 | 0.15 ▲ | 1.94 | 7,600 | 7,800 | 7,510 | 604,920 | 4,688,130,000 |
| 05/05/2018 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,600 | 7,260 | 775,300 | 5,892,280,000 |
| 04/05/2018 | 7,600 | 0.20 ▲ | 2.63 | 7,400 | 7,600 | 7,260 | 775,300 | 5,892,280,000 |
| 03/05/2018 | 7,400 | 0.01 ▲ | 0.14 | 7,390 | 7,450 | 7,200 | 630,000 | 4,662,000,000 |
| 02/05/2018 | 7,390 | 0.10 ▲ | 1.35 | 7,290 | 7,450 | 7,150 | 512,970 | 3,790,848,300 |
| 30/04/2018 | 7,290 | 0.14 ▲ | 1.92 | 7,150 | 7,290 | 7,000 | 570,470 | 4,158,726,300 |
| 27/04/2018 | 7,290 | 0.14 ▲ | 1.92 | 7,150 | 7,290 | 7,000 | 570,470 | 4,158,726,300 |
| 26/04/2018 | 7,150 | -0.15 ▼ | -2.10 | 7,300 | 7,290 | 6,850 | 733,920 | 5,247,528,000 |
| 25/04/2018 | 7,300 | 0.02 ▲ | 0.27 | 7,300 | 7,320 | 7,150 | 921,880 | 6,729,724,000 |
| 24/04/2018 | 7,300 | 0.02 ▲ | 0.27 | 7,300 | 7,320 | 7,150 | 921,880 | 6,729,724,000 |
| 23/04/2018 | 7,300 | -0.20 ▼ | -2.74 | 7,500 | 7,550 | 7,180 | 957,430 | 6,989,239,000 |
| 20/04/2018 | 7,500 | -0.10 ▼ | -1.33 | 7,600 | 7,600 | 7,350 | 1,189,040 | 8,917,800,000 |
| 19/04/2018 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,530 | 1,095,740 | 8,327,624,000 |
| 18/04/2018 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 7,950 | 7,700 | 732,280 | 5,638,556,000 |
| 13/04/2018 | 7,750 | -0.05 ▼ | -0.65 | 7,800 | 7,900 | 7,500 | 861,610 | 6,677,477,500 |
| 12/04/2018 | 7,800 | 0.05 ▲ | 0.64 | 7,750 | 7,900 | 7,550 | 1,519,580 | 11,852,724,000 |
| 11/04/2018 | 7,750 | -0.22 ▼ | -2.84 | 7,970 | 8,050 | 7,600 | 1,139,960 | 8,834,690,000 |
| 10/04/2018 | 7,970 | -0.22 ▼ | -2.76 | 8,190 | 8,400 | 7,850 | 1,516,580 | 12,087,142,600 |
| 09/04/2018 | 8,190 | 0.18 ▲ | 2.20 | 8,010 | 8,200 | 7,850 | 1,537,250 | 12,590,077,500 |
| 06/04/2018 | 8,010 | -0.24 ▼ | -3.00 | 8,250 | 8,250 | 8,000 | 817,260 | 6,546,252,600 |
| 05/04/2018 | 8,250 | 0.14 ▲ | 1.70 | 8,110 | 8,520 | 8,110 | 1,259,970 | 10,394,752,500 |
| 04/04/2018 | 8,110 | 0.53 ▲ | 6.54 | 7,580 | 8,110 | 7,580 | 3,486,790 | 28,277,866,900 |
| 03/04/2018 | 7,580 | -0.12 ▼ | -1.58 | 7,700 | 7,680 | 7,530 | 883,050 | 6,693,519,000 |
| 02/04/2018 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,760 | 7,460 | 898,340 | 6,917,218,000 |
| 30/03/2018 | 7,500 | 0.02 ▲ | 0.27 | 7,480 | 7,500 | 7,340 | 531,960 | 3,989,700,000 |
| 29/03/2018 | 7,480 | -0.03 ▼ | -0.40 | 7,480 | 7,480 | 7,310 | 519,760 | 3,887,804,800 |
| 28/03/2018 | 7,480 | -0.01 ▼ | -0.13 | 7,490 | 7,490 | 7,320 | 382,020 | 2,857,509,600 |
| 27/03/2018 | 7,490 | -0.01 ▼ | -0.13 | 7,500 | 7,520 | 7,390 | 388,160 | 2,907,318,400 |
| 26/03/2018 | 7,500 | -0.05 ▼ | -0.67 | 7,500 | 7,500 | 7,150 | 861,720 | 6,462,900,000 |
| 23/03/2018 | 7,500 | -0.01 ▼ | -0.13 | 7,510 | 7,500 | 7,110 | 1,107,900 | 8,309,250,000 |
| 22/03/2018 | 7,510 | -0.04 ▼ | -0.53 | 7,550 | 7,550 | 7,450 | 913,390 | 6,859,558,900 |
| 21/03/2018 | 7,550 | -0.05 ▼ | -0.66 | 7,600 | 7,680 | 7,400 | 945,150 | 7,135,882,500 |
| 20/03/2018 | 7,600 | -0.03 ▼ | -0.39 | 7,630 | 7,700 | 7,570 | 833,670 | 6,335,892,000 |
| 19/03/2018 | 7,630 | 0.03 ▲ | 0.39 | 7,600 | 7,800 | 7,600 | 1,181,450 | 9,014,463,500 |
| 16/03/2018 | 7,600 | -0.05 ▼ | -0.66 | 7,600 | 7,600 | 7,450 | 1,403,760 | 10,668,576,000 |
| 15/03/2018 | 7,600 | -0.05 ▼ | -0.66 | 7,650 | 7,600 | 7,520 | 1,308,080 | 9,941,408,000 |
| 14/03/2018 | 7,650 | -0.05 ▼ | -0.65 | 7,700 | 7,800 | 7,600 | 1,319,480 | 10,094,022,000 |
| 13/03/2018 | 7,700 | 0.16 ▲ | 2.08 | 7,540 | 7,700 | 7,480 | 1,455,200 | 11,205,040,000 |
| 12/03/2018 | 7,540 | 0.20 ▲ | 2.65 | 7,340 | 7,500 | 7,330 | 1,655,650 | 12,483,601,000 |
| 09/03/2018 | 7,420 | 0.08 ▲ | 1.08 | 7,340 | 7,500 | 7,330 | 1,248,810 | 9,266,170,200 |
| 08/03/2018 | 7,340 | 0.17 ▲ | 2.32 | 7,170 | 7,480 | 7,180 | 1,689,440 | 12,400,489,600 |
| 07/03/2018 | 7,170 | 0.04 ▲ | 0.56 | 7,130 | 7,400 | 7,110 | 1,380,130 | 9,895,532,100 |
| 06/03/2018 | 7,130 | 0.03 ▲ | 0.42 | 7,100 | 7,250 | 7,080 | 1,420,110 | 10,125,384,300 |
| 05/03/2018 | 7,100 | -0.38 ▼ | -5.35 | 7,480 | 7,540 | 7,100 | 745,010 | 5,289,571,000 |
| 02/03/2018 | 7,480 | 0.07 ▲ | 0.94 | 7,410 | 7,490 | 7,300 | 845,260 | 6,322,544,800 |
| 01/03/2018 | 7,410 | -0.08 ▼ | -1.08 | 7,490 | 7,700 | 7,410 | 916,050 | 6,787,930,500 |
| 28/02/2018 | 7,490 | -0.01 ▼ | -0.13 | 7,500 | 7,600 | 7,350 | 1,808,760 | 13,547,612,400 |
| 27/02/2018 | 7,500 | -0.15 ▼ | -2.00 | 7,650 | 7,750 | 7,460 | 1,586,210 | 11,896,575,000 |
| 26/02/2018 | 7,650 | -0.13 ▼ | -1.70 | 7,780 | 8,000 | 7,640 | 1,136,760 | 8,696,214,000 |
| 23/02/2018 | 7,780 | 0.09 ▲ | 1.16 | 7,690 | 7,780 | 7,700 | 1,262,080 | 9,818,982,400 |
| 22/02/2018 | 7,690 | -0.01 ▼ | -0.13 | 7,700 | 7,800 | 7,650 | 1,289,780 | 9,918,408,200 |
| 21/02/2018 | 7,700 | 0.20 ▲ | 2.60 | 7,500 | 7,700 | 7,550 | 1,024,890 | 7,891,653,000 |
| 13/02/2018 | 7,500 | 0.21 ▲ | 2.80 | 7,290 | 7,500 | 7,290 | 1,008,640 | 7,564,800,000 |
| 12/02/2018 | 7,290 | 0.07 ▲ | 0.96 | 7,220 | 7,400 | 7,200 | 720,550 | 5,252,809,500 |
| 09/02/2018 | 7,220 | -0.23 ▼ | -3.19 | 7,450 | 7,400 | 7,000 | 873,280 | 6,305,081,600 |
| 08/02/2018 | 7,450 | -0.05 ▼ | -0.67 | 7,500 | 7,650 | 7,450 | 622,180 | 4,635,241,000 |
| 07/02/2018 | 7,500 | -0.30 ▼ | -4.00 | 7,800 | 7,690 | 7,310 | 490,500 | 3,678,750,000 |
| 06/02/2018 | 7,310 | -0.49 ▼ | -6.70 | 7,800 | 7,600 | 7,260 | 1,648,430 | 12,050,023,300 |
| 05/02/2018 | 7,800 | -0.50 ▼ | -6.41 | 8,300 | 8,270 | 7,720 | 2,492,510 | 19,441,578,000 |
| 02/02/2018 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,400 | 8,280 | 1,294,290 | 10,742,607,000 |
| 01/02/2018 | 8,400 | -0.40 ▼ | -4.76 | 8,800 | 8,800 | 8,400 | 1,302,760 | 10,943,184,000 |
| 31/01/2018 | 8,800 | 0.30 ▲ | 3.41 | 8,500 | 8,900 | 8,510 | 2,221,320 | 19,547,616,000 |
| 30/01/2018 | 8,500 | 0.05 ▲ | 0.59 | 8,450 | 8,520 | 8,180 | 1,830,250 | 15,557,125,000 |
| 29/01/2018 | 8,450 | 0.25 ▲ | 2.96 | 8,200 | 8,580 | 8,300 | 1,862,460 | 15,737,787,000 |
| 26/01/2018 | 8,200 | 0.21 ▲ | 2.56 | 7,990 | 8,200 | 7,900 | 1,751,310 | 14,360,742,000 |
| 25/01/2018 | 7,990 | 0.33 ▲ | 4.13 | 7,830 | 8,040 | 7,850 | 2,634,590 | 21,050,374,100 |
| 24/01/2018 | 7,240 | -0.42 ▼ | -5.80 | 7,660 | 7,950 | 7,560 | 1,510,410 | 10,935,368,400 |
| 22/01/2018 | 7,650 | 0.17 ▲ | 2.22 | 7,660 | 7,950 | 7,560 | 2,790,190 | 21,344,953,500 |
| 19/01/2018 | 7,660 | -0.06 ▼ | -0.78 | 7,720 | 7,900 | 7,560 | 1,437,050 | 11,007,803,000 |
| 18/01/2018 | 7,720 | 0.22 ▲ | 2.85 | 7,500 | 7,850 | 7,500 | 1,141,750 | 8,814,310,000 |
| 17/01/2018 | 7,500 | -0.25 ▼ | -3.33 | 7,750 | 8,190 | 7,500 | 2,166,090 | 16,245,675,000 |
| 16/01/2018 | 7,750 | 0.25 ▲ | 3.23 | 7,500 | 7,830 | 7,450 | 1,712,910 | 13,275,052,500 |
| 15/01/2018 | 7,500 | -0.05 ▼ | -0.67 | 7,550 | 7,610 | 7,500 | 1,101,370 | 8,260,275,000 |
| 12/01/2018 | 7,550 | -0.03 ▼ | -0.40 | 7,580 | 7,710 | 7,400 | 907,130 | 6,848,831,500 |
| 11/01/2018 | 7,580 | -0.12 ▼ | -1.58 | 7,700 | 7,740 | 7,480 | 779,940 | 5,911,945,200 |
| 10/01/2018 | 7,700 | 0.01 ▲ | 0.13 | 7,690 | 7,800 | 7,600 | 926,970 | 7,137,669,000 |
| 09/01/2018 | 7,690 | 0.11 ▲ | 1.43 | 7,580 | 7,850 | 7,580 | 1,359,770 | 10,456,631,300 |
| 08/01/2018 | 7,580 | 0.13 ▲ | 1.72 | 7,450 | 7,650 | 7,360 | 966,100 | 7,323,038,000 |
| 05/01/2018 | 7,450 | -0.04 ▼ | -0.54 | 7,490 | 7,500 | 7,320 | 577,530 | 4,302,598,500 |
| 04/01/2018 | 7,490 | -0.10 ▼ | -1.34 | 7,590 | 7,700 | 7,400 | 481,640 | 3,607,483,600 |
| 03/01/2018 | 7,590 | -0.06 ▼ | -0.79 | 7,650 | 7,700 | 7,450 | 762,240 | 5,785,401,600 |
| 02/01/2018 | 7,650 | 0.32 ▲ | 4.18 | 7,330 | 7,700 | 7,400 | 804,670 | 6,155,725,500 |
| 01/01/2018 | 7,330 | 0.02 ▲ | 0.27 | 7,310 | 7,420 | 7,320 | 601,310 | 4,407,602,300 |
| 29/12/2017 | 7,330 | 0.02 ▲ | 0.27 | 7,310 | 7,420 | 7,320 | 601,310 | 4,407,602,300 |
| 28/12/2017 | 7,310 | 0.21 ▲ | 2.87 | 7,100 | 7,320 | 7,090 | 561,290 | 4,103,029,900 |
| 27/12/2017 | 7,100 | 0.01 ▲ | 0.14 | 7,090 | 7,260 | 7,090 | 541,280 | 3,843,088,000 |
| 26/12/2017 | 7,090 | 0.24 ▲ | 3.39 | 6,850 | 7,090 | 6,910 | 322,480 | 2,286,383,200 |
| 25/12/2017 | 6,850 | -0.15 ▼ | -2.19 | 7,000 | 7,010 | 6,850 | 405,730 | 2,779,250,500 |
| 24/12/2017 | 7,000 | -0.24 ▼ | -3.43 | 7,240 | 7,240 | 6,980 | 634,110 | 4,438,770,000 |
| 22/12/2017 | 7,000 | -0.24 ▼ | -3.43 | 7,240 | 7,240 | 6,980 | 634,110 | 4,438,770,000 |
| 21/12/2017 | 7,240 | -0.02 ▼ | -0.28 | 7,260 | 7,340 | 7,230 | 87,750 | 635,310,000 |
| 20/12/2017 | 7,260 | -0.04 ▼ | -0.55 | 7,260 | 7,290 | 7,220 | 315,760 | 2,292,417,600 |
| 19/12/2017 | 7,400 | 0.04 ▲ | 0.54 | 7,360 | 7,430 | 7,400 | 22,280 | 164,872,000 |
| 18/12/2017 | 7,330 | 0.08 ▲ | 1.09 | 7,250 | 7,330 | 7,250 | 3,010 | 22,063,300 |
| 16/12/2017 | 7,250 | -0.10 ▼ | -1.38 | 7,350 | 7,350 | 7,230 | 509,490 | 3,693,802,500 |
| 15/12/2017 | 7,350 | 0.15 ▲ | 2.04 | 7,200 | 7,360 | 7,200 | 294,090 | 2,161,561,500 |
| 14/12/2017 | 7,350 | 0.15 ▲ | 2.04 | 7,200 | 7,360 | 7,200 | 98,500 | 723,975,000 |
| 13/12/2017 | 7,210 | -0.21 ▼ | -2.91 | 7,420 | 7,570 | 6,920 | 923,510 | 6,658,507,100 |
| 12/12/2017 | 7,400 | -0.02 ▼ | -0.27 | 7,420 | 7,570 | 7,400 | 69,860 | 516,964,000 |
| 11/12/2017 | 7,690 | -0.09 ▼ | -1.17 | 7,780 | 7,900 | 7,690 | 210,560 | 1,619,206,400 |
| 10/12/2017 | 7,780 | 0.03 ▲ | 0.39 | 7,750 | 7,950 | 7,710 | 799,510 | 6,220,187,800 |
| 08/12/2017 | 7,740 | -0.01 ▼ | -0.13 | 7,750 | 7,950 | 7,710 | 299,200 | 2,315,808,000 |
| 07/12/2017 | 7,750 | -0.21 ▼ | -2.71 | 8,000 | 8,100 | 7,780 | 1,104,470 | 8,559,642,500 |
| 05/12/2017 | 8,110 | -0.08 ▼ | -0.98 | 8,250 | 8,500 | 8,000 | 2,879,910 | 23,356,070,100 |
| 04/12/2017 | 8,190 | 0.50 ▲ | 6.50 | 7,700 | 8,190 | 7,690 | 1,876,710 | 15,370,254,900 |
| 01/12/2017 | 7,690 | 0.18 ▲ | 2.40 | 7,510 | 7,720 | 7,510 | 1,100,460 | 8,462,537,400 |
| 30/11/2017 | 7,510 | 0.13 ▲ | 1.76 | 7,400 | 7,600 | 7,330 | 922,670 | 6,929,251,700 |
| 29/11/2017 | 7,380 | 0.17 ▲ | 2.36 | 7,250 | 7,380 | 7,150 | 841,960 | 6,213,664,800 |
| 28/11/2017 | 7,210 | -0.13 ▼ | -1.77 | 7,340 | 7,340 | 7,210 | 743,580 | 5,361,211,800 |
| 27/11/2017 | 7,340 | 0.10 ▲ | 1.38 | 7,200 | 7,500 | 7,070 | 1,163,610 | 8,540,897,400 |
| 24/11/2017 | 7,240 | 0.35 ▲ | 5.08 | 6,890 | 7,370 | 6,810 | 1,510,410 | 10,935,368,400 |
| 23/11/2017 | 6,890 | 0.26 ▲ | 3.92 | 6,650 | 6,990 | 6,640 | 1,005,470 | 6,927,688,300 |
| 22/11/2017 | 6,630 | 0.08 ▲ | 1.22 | 6,530 | 6,700 | 6,530 | 815,640 | 5,407,693,200 |
| 21/11/2017 | 6,550 | 0.13 ▲ | 2.02 | 6,400 | 6,660 | 6,400 | 756,600 | 4,955,730,000 |
| 20/11/2017 | 6,420 | -0.11 ▼ | -1.68 | 6,510 | 6,510 | 6,150 | 2,127,290 | 13,657,201,800 |
| 17/11/2017 | 6,530 | -0.09 ▼ | -1.36 | 6,630 | 6,680 | 6,500 | 381,150 | 2,488,909,500 |
| 16/11/2017 | 6,620 | 0.13 ▲ | 2.00 | 6,560 | 6,750 | 6,550 | 753,400 | 4,987,508,000 |
| 15/11/2017 | 6,490 | 0.01 ▲ | 0.15 | 6,490 | 6,590 | 6,450 | 495,890 | 3,218,326,100 |
| 14/11/2017 | 6,480 | -0.07 ▼ | -1.07 | 6,570 | 6,570 | 6,470 | 553,420 | 3,586,161,600 |
| 13/11/2017 | 6,550 | 0.01 ▲ | 0.15 | 6,540 | 6,600 | 6,500 | 510,730 | 3,345,281,500 |
| 10/11/2017 | 6,540 | 0.04 ▲ | 0.62 | 6,490 | 6,590 | 6,470 | 230,140 | 1,505,115,600 |
| 09/11/2017 | 6,500 | -0.03 ▼ | -0.46 | 6,680 | 6,680 | 6,500 | 337,390 | 2,193,035,000 |
| 08/11/2017 | 6,530 | 0.03 ▲ | 0.46 | 6,590 | 6,730 | 6,470 | 230,840 | 1,507,385,200 |
| 07/11/2017 | 6,500 | -0.35 ▼ | -5.11 | 6,800 | 6,850 | 6,500 | 1,163,520 | 7,562,880,000 |
| 06/11/2017 | 6,850 | 0.25 ▲ | 3.79 | 6,600 | 6,850 | 6,600 | 343,510 | 2,353,043,500 |
| 03/11/2017 | 6,600 | 0.03 ▲ | 0.46 | 6,550 | 6,600 | 6,460 | 202,420 | 1,335,972,000 |
| 02/11/2017 | 6,570 | -0.04 ▼ | -0.61 | 6,620 | 6,620 | 6,300 | 383,990 | 2,522,814,300 |
| 01/11/2017 | 6,610 | 0.01 ▲ | 0.15 | 6,400 | 6,610 | 6,400 | 560,270 | 3,703,384,700 |
| 31/10/2017 | 6,600 | 0.00 ■■ | 0.00 | 6,670 | 6,670 | 6,570 | 998,040 | 6,587,064,000 |
| 30/10/2017 | 6,600 | -0.03 ▼ | -0.45 | 6,630 | 6,880 | 6,600 | 300,110 | 1,980,726,000 |
| 27/10/2017 | 6,630 | -0.04 ▼ | -0.60 | 6,700 | 6,700 | 6,570 | 269,020 | 1,783,602,600 |
| 26/10/2017 | 6,670 | -0.06 ▼ | -0.89 | 6,730 | 6,740 | 6,670 | 189,000 | 1,260,630,000 |
| 25/10/2017 | 6,730 | 0.01 ▲ | 0.15 | 6,720 | 6,800 | 6,300 | 431,950 | 2,907,023,500 |
| 24/10/2017 | 6,720 | -0.03 ▼ | -0.44 | 6,750 | 6,750 | 6,630 | 143,780 | 966,201,600 |
| 23/10/2017 | 6,750 | -0.05 ▼ | -0.74 | 6,860 | 6,860 | 6,670 | 336,660 | 2,272,455,000 |
| 20/10/2017 | 6,800 | -0.07 ▼ | -1.02 | 6,870 | 6,890 | 6,800 | 204,420 | 1,390,056,000 |
| 19/10/2017 | 6,870 | 0.00 ■■ | 0.00 | 6,850 | 6,910 | 6,850 | 753,510 | 5,176,613,700 |
| 18/10/2017 | 6,870 | 0.01 ▲ | 0.15 | 6,900 | 7,020 | 6,850 | 306,850 | 2,108,059,500 |
| 17/10/2017 | 6,860 | 0.05 ▲ | 0.73 | 6,810 | 7,090 | 6,810 | 313,170 | 2,148,346,200 |
| 16/10/2017 | 6,810 | -0.08 ▼ | -1.16 | 6,890 | 6,890 | 6,800 | 423,140 | 2,881,583,400 |
| 13/10/2017 | 6,890 | -0.04 ▼ | -0.58 | 6,950 | 6,970 | 6,790 | 220,990 | 1,522,621,100 |
| 12/10/2017 | 6,930 | 0.07 ▲ | 1.02 | 6,850 | 6,930 | 6,850 | 145,780 | 1,010,255,400 |
| 11/10/2017 | 6,860 | -0.13 ▼ | -1.86 | 6,820 | 7,040 | 6,820 | 267,010 | 1,831,688,600 |
| 10/10/2017 | 6,990 | 0.00 ■■ | 0.00 | 6,990 | 6,990 | 6,800 | 718,710 | 5,023,782,900 |
| 09/10/2017 | 6,990 | -0.01 ▼ | -0.14 | 7,070 | 7,070 | 6,900 | 280,050 | 1,957,549,500 |
| 06/10/2017 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 191,090 | 1,337,630,000 |
| 05/10/2017 | 7,000 | -0.15 ▼ | -2.10 | 7,150 | 7,150 | 6,980 | 378,700 | 2,650,900,000 |
| 04/10/2017 | 7,150 | -0.09 ▼ | -1.24 | 7,200 | 7,200 | 7,000 | 309,090 | 2,209,993,500 |
| 03/10/2017 | 7,240 | -0.16 ▼ | -2.16 | 7,390 | 7,500 | 7,100 | 656,780 | 4,755,087,200 |
| 02/10/2017 | 7,400 | -0.20 ▼ | -2.63 | 7,690 | 7,740 | 7,390 | 746,650 | 5,525,210,000 |
| 29/09/2017 | 7,600 | -0.17 ▼ | -2.19 | 7,900 | 7,900 | 7,560 | 493,350 | 3,749,460,000 |
| 28/09/2017 | 7,770 | -2.23 ▼ | -22.30 | 7,900 | 7,900 | 7,600 | 566,320 | 4,400,306,400 |
| 27/09/2017 | 10,000 | -0.40 ▼ | -3.85 | 10,300 | 10,400 | 10,000 | 975,070 | 9,750,700,000 |
| 26/09/2017 | 10,400 | -0.20 ▼ | -1.89 | 10,600 | 10,600 | 10,250 | 516,220 | 5,368,688,000 |
| 25/09/2017 | 10,600 | 0.15 ▲ | 1.44 | 10,500 | 10,700 | 10,400 | 613,690 | 6,505,114,000 |
| 22/09/2017 | 10,450 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,350 | 451,000 | 4,712,950,000 |
| 21/09/2017 | 10,450 | 0.05 ▲ | 0.48 | 10,400 | 10,500 | 10,400 | 356,530 | 3,725,738,500 |
| 20/09/2017 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,200 | 457,420 | 4,757,168,000 |
| 19/09/2017 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,150 | 477,060 | 4,913,718,000 |
| 18/09/2017 | 10,300 | -0.05 ▼ | -0.48 | 10,350 | 10,500 | 10,300 | 494,380 | 5,092,114,000 |
| 15/09/2017 | 10,350 | 0.38 ▲ | 3.81 | 10,050 | 10,400 | 9,970 | 711,540 | 7,364,439,000 |
| 14/09/2017 | 9,970 | -0.02 ▼ | -0.20 | 10,000 | 10,100 | 9,960 | 611,040 | 6,092,068,800 |
| 13/09/2017 | 9,990 | 0.01 ▲ | 0.10 | 9,980 | 10,000 | 9,860 | 270,640 | 2,703,693,600 |
| 12/09/2017 | 9,980 | 0.13 ▲ | 1.32 | 9,900 | 9,990 | 9,800 | 256,920 | 2,564,061,600 |
| 11/09/2017 | 9,850 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,800 | 159,050 | 1,566,642,500 |
| 08/09/2017 | 9,850 | 0.00 ■■ | 0.00 | 9,940 | 9,940 | 9,820 | 215,890 | 2,126,516,500 |
| 07/09/2017 | 9,850 | 0.03 ▲ | 0.31 | 9,820 | 9,910 | 9,800 | 118,240 | 1,164,664,000 |
| 06/09/2017 | 9,820 | -0.12 ▼ | -1.21 | 9,980 | 9,980 | 9,820 | 202,880 | 1,992,281,600 |
| 05/09/2017 | 9,940 | 0.04 ▲ | 0.40 | 10,000 | 10,050 | 9,870 | 264,290 | 2,627,042,600 |
| 01/09/2017 | 9,900 | 0.17 ▲ | 1.75 | 9,890 | 9,940 | 9,820 | 161,710 | 1,600,929,000 |
| 31/08/2017 | 9,730 | -0.07 ▼ | -0.71 | 9,800 | 9,800 | 9,700 | 125,520 | 1,221,309,600 |
| 30/08/2017 | 9,800 | -0.18 ▼ | -1.80 | 10,000 | 10,000 | 9,780 | 332,130 | 3,254,874,000 |
| 29/08/2017 | 9,980 | -0.02 ▼ | -0.20 | 10,000 | 10,100 | 9,850 | 272,630 | 2,720,847,400 |
| 28/08/2017 | 10,000 | 0.02 ▲ | 0.20 | 9,980 | 10,200 | 9,980 | 433,170 | 4,331,700,000 |
| 25/08/2017 | 9,980 | 0.18 ▲ | 1.84 | 10,200 | 10,200 | 9,900 | 621,880 | 6,206,362,400 |
| 24/08/2017 | 9,800 | 0.39 ▲ | 4.14 | 9,450 | 9,920 | 9,450 | 511,720 | 5,014,856,000 |
| 23/08/2017 | 9,410 | -0.07 ▼ | -0.74 | 9,500 | 9,500 | 9,310 | 96,870 | 911,546,700 |
| 22/08/2017 | 9,480 | 0.15 ▲ | 1.61 | 9,440 | 9,550 | 9,400 | 300,020 | 2,844,189,600 |
| 21/08/2017 | 9,330 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,280 | 170,950 | 1,594,963,500 |
| 18/08/2017 | 9,330 | -0.07 ▼ | -0.74 | 9,300 | 9,470 | 9,230 | 158,830 | 1,481,883,900 |
| 17/08/2017 | 9,400 | -0.06 ▼ | -0.63 | 9,420 | 9,460 | 9,300 | 245,250 | 2,305,350,000 |
| 16/08/2017 | 9,460 | -0.03 ▼ | -0.32 | 9,680 | 9,690 | 9,400 | 154,590 | 1,462,421,400 |
| 15/08/2017 | 9,490 | 0.00 ■■ | 0.00 | 9,490 | 9,700 | 9,400 | 333,630 | 3,166,148,700 |
| 14/08/2017 | 9,490 | -0.23 ▼ | -2.37 | 9,840 | 9,840 | 9,450 | 874,510 | 8,299,099,900 |
| 11/08/2017 | 9,720 | -0.03 ▼ | -0.31 | 9,950 | 9,950 | 9,600 | 338,570 | 3,290,900,400 |
| 10/08/2017 | 9,750 | -0.14 ▼ | -1.42 | 9,750 | 10,200 | 9,750 | 344,910 | 3,362,872,500 |
| 09/08/2017 | 9,890 | -0.11 ▼ | -1.10 | 10,000 | 10,000 | 9,700 | 613,040 | 6,062,965,600 |
| 08/08/2017 | 10,000 | -0.20 ▼ | -1.96 | 10,100 | 10,200 | 10,000 | 458,360 | 4,583,600,000 |
| 07/08/2017 | 10,200 | -0.10 ▼ | -0.97 | 10,300 | 10,300 | 10,050 | 382,570 | 3,902,214,000 |
| 04/08/2017 | 10,300 | 0.10 ▲ | 0.98 | 10,350 | 10,400 | 10,150 | 850,310 | 8,758,193,000 |
| 03/08/2017 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 10,000 | 177,520 | 1,810,704,000 |
| 02/08/2017 | 10,200 | 0.24 ▲ | 2.41 | 9,850 | 10,200 | 9,850 | 411,420 | 4,196,484,000 |
| 01/08/2017 | 9,960 | -0.34 ▼ | -3.30 | 10,300 | 10,500 | 9,960 | 1,433,380 | 14,276,464,800 |
| 31/07/2017 | 10,300 | -0.45 ▼ | -4.19 | 10,700 | 10,700 | 10,200 | 493,680 | 5,084,904,000 |
| 28/07/2017 | 10,750 | 0.35 ▲ | 3.37 | 10,800 | 10,800 | 10,550 | 705,700 | 7,586,275,000 |
| 27/07/2017 | 10,400 | 0.20 ▲ | 1.96 | 10,200 | 10,450 | 10,000 | 455,750 | 4,739,800,000 |
| 26/07/2017 | 10,200 | 0.35 ▲ | 3.55 | 9,850 | 10,200 | 9,800 | 422,530 | 4,309,806,000 |
| 25/07/2017 | 9,850 | 0.22 ▲ | 2.28 | 9,630 | 9,880 | 9,630 | 591,320 | 5,824,502,000 |
| 24/07/2017 | 9,630 | -0.47 ▼ | -4.65 | 10,000 | 10,000 | 9,500 | 739,070 | 7,117,244,100 |
| 21/07/2017 | 10,100 | -0.25 ▼ | -2.42 | 9,630 | 10,350 | 9,630 | 639,140 | 6,455,314,000 |
| 20/07/2017 | 10,350 | 0.10 ▲ | 0.98 | 10,500 | 10,500 | 10,150 | 634,760 | 6,569,766,000 |
| 19/07/2017 | 10,250 | -0.15 ▼ | -1.44 | 10,400 | 10,600 | 10,200 | 600,510 | 6,155,227,500 |
| 18/07/2017 | 10,400 | -0.25 ▼ | -2.35 | 10,600 | 10,650 | 10,200 | 1,444,320 | 15,020,928,000 |
| 17/07/2017 | 10,650 | -0.35 ▼ | -3.18 | 11,000 | 11,100 | 10,650 | 1,218,640 | 12,978,516,000 |
| 14/07/2017 | 11,000 | 0.00 ■■ | 0.00 | 10,900 | 11,400 | 10,900 | 1,373,030 | 15,103,330,000 |
| 13/07/2017 | 11,000 | 0.20 ▲ | 1.85 | 10,800 | 11,000 | 10,800 | 1,138,360 | 12,521,960,000 |
| 12/07/2017 | 10,800 | -0.30 ▼ | -2.70 | 11,200 | 11,250 | 10,800 | 1,980,320 | 21,387,456,000 |
| 11/07/2017 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,900 | 1,269,190 | 14,088,009,000 |
| 10/07/2017 | 11,100 | -0.45 ▼ | -3.90 | 11,550 | 11,600 | 11,100 | 1,287,730 | 14,293,803,000 |
| 07/07/2017 | 11,550 | -0.20 ▼ | -1.70 | 11,900 | 11,950 | 11,400 | 1,566,600 | 18,094,230,000 |
| 06/07/2017 | 11,750 | 0.20 ▲ | 1.73 | 11,600 | 12,000 | 11,550 | 1,742,210 | 20,470,967,500 |
| 05/07/2017 | 11,550 | -0.15 ▼ | -1.28 | 11,800 | 11,800 | 11,500 | 933,880 | 10,786,314,000 |
| 04/07/2017 | 11,700 | 0.35 ▲ | 3.08 | 11,400 | 11,800 | 11,400 | 1,648,020 | 19,281,834,000 |
| 03/07/2017 | 11,350 | 0.30 ▲ | 2.71 | 11,050 | 11,450 | 10,950 | 1,121,540 | 12,729,479,000 |
| 30/06/2017 | 11,050 | -0.15 ▼ | -1.34 | 11,150 | 11,300 | 11,000 | 629,440 | 6,955,312,000 |
| 29/06/2017 | 11,200 | 0.05 ▲ | 0.45 | 11,150 | 11,300 | 11,150 | 571,900 | 6,405,280,000 |
| 28/06/2017 | 11,150 | 0.05 ▲ | 0.45 | 11,100 | 11,250 | 11,000 | 283,920 | 3,165,708,000 |
| 27/06/2017 | 11,100 | -0.35 ▼ | -3.06 | 11,500 | 11,650 | 10,950 | 1,914,390 | 21,249,729,000 |
| 26/06/2017 | 11,450 | 0.50 ▲ | 4.57 | 11,000 | 11,450 | 10,900 | 1,742,870 | 19,955,861,500 |
| 23/06/2017 | 10,950 | -0.20 ▼ | -1.79 | 11,200 | 11,300 | 10,950 | 2,220,970 | 24,319,621,500 |
| 22/06/2017 | 11,150 | 0.25 ▲ | 2.29 | 10,850 | 11,150 | 10,750 | 1,312,460 | 14,633,929,000 |
| 21/06/2017 | 10,900 | -0.05 ▼ | -0.46 | 10,900 | 11,000 | 10,750 | 1,195,830 | 13,034,547,000 |
| 20/06/2017 | 10,950 | -0.25 ▼ | -2.23 | 11,200 | 11,300 | 10,900 | 1,111,740 | 12,173,553,000 |
| 19/06/2017 | 11,200 | -0.15 ▼ | -1.32 | 11,300 | 11,500 | 11,150 | 627,480 | 7,027,776,000 |
| 16/06/2017 | 11,350 | -0.15 ▼ | -1.30 | 11,500 | 11,600 | 11,200 | 458,020 | 5,198,527,000 |
| 15/06/2017 | 11,500 | 0.15 ▲ | 1.32 | 11,400 | 11,850 | 11,300 | 1,382,800 | 15,902,200,000 |
| 14/06/2017 | 11,350 | 0.55 ▲ | 5.09 | 10,800 | 11,350 | 10,700 | 1,430,240 | 16,233,224,000 |
| 13/06/2017 | 10,800 | -0.15 ▼ | -1.37 | 10,800 | 10,850 | 10,500 | 1,213,320 | 13,103,856,000 |
| 12/06/2017 | 10,950 | -0.20 ▼ | -1.79 | 11,050 | 11,200 | 10,800 | 1,411,370 | 15,454,501,500 |
| 09/06/2017 | 11,150 | 0.00 ■■ | 0.00 | 11,350 | 11,500 | 11,000 | 1,018,030 | 11,351,034,500 |
| 08/06/2017 | 11,150 | 0.20 ▲ | 1.83 | 10,950 | 11,400 | 10,900 | 1,381,490 | 15,403,613,500 |
| 07/06/2017 | 10,950 | 0.45 ▲ | 4.29 | 10,400 | 11,200 | 10,400 | 2,410,900 | 26,399,355,000 |
| 06/06/2017 | 10,500 | 0.15 ▲ | 1.45 | 10,500 | 10,650 | 10,250 | 1,330,290 | 13,968,045,000 |
| 05/06/2017 | 10,350 | 0.15 ▲ | 1.47 | 10,700 | 10,900 | 10,350 | 1,728,280 | 17,887,698,000 |
| 02/06/2017 | 10,200 | 0.66 ▲ | 6.92 | 9,700 | 10,200 | 9,700 | 2,251,260 | 22,962,852,000 |
| 01/06/2017 | 9,540 | 0.27 ▲ | 2.91 | 9,280 | 9,700 | 9,280 | 362,150 | 3,454,911,000 |
| 31/05/2017 | 9,270 | 0.02 ▲ | 0.22 | 9,350 | 9,350 | 9,250 | 100,430 | 930,986,100 |
| 30/05/2017 | 9,250 | -0.09 ▼ | -0.96 | 9,150 | 9,400 | 9,150 | 284,060 | 2,627,555,000 |
| 29/05/2017 | 9,340 | 0.06 ▲ | 0.65 | 9,240 | 9,400 | 9,000 | 1,372,790 | 12,821,858,600 |
| 26/05/2017 | 9,280 | -0.22 ▼ | -2.32 | 9,500 | 9,500 | 9,280 | 273,300 | 2,536,224,000 |
| 25/05/2017 | 9,500 | 0.30 ▲ | 3.26 | 9,400 | 9,600 | 9,180 | 722,630 | 6,864,985,000 |
| 24/05/2017 | 9,200 | 0.14 ▲ | 1.55 | 9,140 | 9,470 | 9,100 | 529,530 | 4,871,676,000 |
| 23/05/2017 | 9,060 | -0.14 ▼ | -1.52 | 9,180 | 9,200 | 9,060 | 460,910 | 4,175,844,600 |
| 22/05/2017 | 9,200 | -0.05 ▼ | -0.54 | 9,300 | 9,300 | 9,180 | 305,400 | 2,809,680,000 |
| 19/05/2017 | 9,250 | 0.20 ▲ | 2.21 | 9,240 | 9,400 | 9,000 | 244,670 | 2,263,197,500 |
| 18/05/2017 | 9,050 | -0.30 ▼ | -3.21 | 9,340 | 9,340 | 9,000 | 899,730 | 8,142,556,500 |
| 17/05/2017 | 9,350 | -0.25 ▼ | -2.60 | 9,450 | 9,450 | 9,250 | 847,600 | 7,925,060,000 |
| 16/05/2017 | 9,600 | 0.07 ▲ | 0.73 | 9,600 | 9,600 | 9,410 | 900,310 | 8,642,976,000 |
| 15/05/2017 | 9,530 | 0.01 ▲ | 0.11 | 9,490 | 9,700 | 9,490 | 989,320 | 9,428,219,600 |
| 09/05/2017 | 9,590 | 0.14 ▲ | 1.48 | 9,650 | 9,650 | 9,460 | 327,320 | 3,138,998,800 |
| 08/05/2017 | 9,450 | -0.47 ▼ | -4.74 | 9,920 | 10,000 | 9,450 | 1,085,030 | 10,253,533,500 |
| 05/05/2017 | 9,920 | -0.01 ▼ | -0.10 | 9,930 | 9,960 | 9,900 | 242,340 | 2,404,012,800 |
| 04/05/2017 | 9,930 | 0.06 ▲ | 0.61 | 9,870 | 10,200 | 9,800 | 738,890 | 7,337,177,700 |
| 03/05/2017 | 9,870 | 0.33 ▲ | 3.46 | 9,540 | 9,900 | 9,400 | 561,030 | 5,537,366,100 |
| 28/04/2017 | 9,540 | -0.11 ▼ | -1.14 | 9,610 | 9,620 | 9,410 | 287,650 | 2,744,181,000 |
| 27/04/2017 | 9,650 | 0.31 ▲ | 3.32 | 9,250 | 9,720 | 9,250 | 1,224,890 | 11,820,188,500 |
| 26/04/2017 | 9,340 | 0.10 ▲ | 1.08 | 9,050 | 9,340 | 8,850 | 961,590 | 8,981,250,600 |
| 25/04/2017 | 9,240 | -0.01 ▼ | -0.11 | 9,250 | 9,250 | 9,200 | 287,890 | 2,660,103,600 |
| 24/04/2017 | 9,250 | 0.18 ▲ | 1.98 | 9,040 | 9,250 | 9,030 | 436,480 | 4,037,440,000 |
| 21/04/2017 | 9,070 | 0.09 ▲ | 1.00 | 9,080 | 9,090 | 9,000 | 323,510 | 2,934,235,700 |
| 20/04/2017 | 8,980 | -0.10 ▼ | -1.10 | 9,080 | 9,080 | 8,950 | 177,010 | 1,589,549,800 |
| 19/04/2017 | 9,080 | 0.18 ▲ | 2.02 | 8,800 | 9,100 | 8,800 | 382,960 | 3,477,276,800 |
| 18/04/2017 | 8,900 | 0.20 ▲ | 2.30 | 8,650 | 8,930 | 8,600 | 257,220 | 2,289,258,000 |
| 17/04/2017 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,780 | 8,300 | 1,492,320 | 12,983,184,000 |
| 14/04/2017 | 8,700 | -0.25 ▼ | -2.79 | 8,860 | 8,880 | 8,700 | 634,370 | 5,519,019,000 |
| 13/04/2017 | 8,950 | -0.10 ▼ | -1.10 | 9,060 | 9,100 | 8,950 | 109,070 | 976,176,500 |
| 12/04/2017 | 9,050 | -0.05 ▼ | -0.55 | 9,050 | 9,120 | 9,010 | 187,830 | 1,699,861,500 |
| 11/04/2017 | 9,100 | -0.12 ▼ | -1.30 | 9,200 | 9,200 | 9,050 | 234,170 | 2,130,947,000 |
| 10/04/2017 | 9,220 | -0.04 ▼ | -0.43 | 9,240 | 9,370 | 9,200 | 280,790 | 2,588,883,800 |
| 07/04/2017 | 9,260 | -0.03 ▼ | -0.32 | 9,290 | 9,440 | 9,260 | 521,030 | 4,824,737,800 |
| 05/04/2017 | 9,290 | -0.07 ▼ | -0.75 | 9,300 | 9,400 | 9,240 | 705,920 | 6,557,996,800 |
| 04/04/2017 | 9,360 | 0.03 ▲ | 0.32 | 9,330 | 9,390 | 9,280 | 604,500 | 5,658,120,000 |
| 03/04/2017 | 9,330 | 0.03 ▲ | 0.32 | 9,280 | 9,500 | 9,280 | 620,400 | 5,788,332,000 |
| 31/03/2017 | 9,300 | 0.27 ▲ | 2.99 | 9,030 | 9,380 | 9,030 | 661,800 | 6,154,740,000 |
| 30/03/2017 | 9,030 | -0.11 ▼ | -1.20 | 9,100 | 9,140 | 8,800 | 603,660 | 5,451,049,800 |
| 29/03/2017 | 9,140 | 0.06 ▲ | 0.66 | 9,080 | 9,150 | 9,080 | 432,420 | 3,952,318,800 |
| 28/03/2017 | 9,080 | 0.00 ■■ | 0.00 | 9,070 | 9,080 | 9,060 | 280,500 | 2,546,940,000 |
| 27/03/2017 | 9,080 | 0.01 ▲ | 0.11 | 9,030 | 9,090 | 9,030 | 398,630 | 3,619,560,400 |
| 24/03/2017 | 9,070 | -0.03 ▼ | -0.33 | 9,000 | 9,100 | 9,000 | 223,430 | 2,026,510,100 |
| 23/03/2017 | 9,100 | 0.06 ▲ | 0.66 | 9,010 | 9,110 | 9,000 | 344,810 | 3,137,771,000 |
| 22/03/2017 | 9,040 | -0.03 ▼ | -0.33 | 9,070 | 9,120 | 9,030 | 447,900 | 4,049,016,000 |
| 21/03/2017 | 9,070 | 0.09 ▲ | 1.00 | 8,900 | 9,090 | 8,900 | 172,970 | 1,568,837,900 |
| 20/03/2017 | 8,980 | 0.23 ▲ | 2.63 | 8,760 | 9,100 | 8,760 | 318,960 | 2,864,260,800 |
| 17/03/2017 | 8,750 | 0.13 ▲ | 1.51 | 8,530 | 8,820 | 8,530 | 147,720 | 1,292,550,000 |
| 16/03/2017 | 8,620 | 0.04 ▲ | 0.47 | 8,590 | 8,640 | 8,540 | 384,560 | 3,314,907,200 |
| 15/03/2017 | 8,580 | -0.02 ▼ | -0.23 | 8,600 | 8,600 | 8,520 | 246,970 | 2,119,002,600 |
| 14/03/2017 | 8,600 | 0.04 ▲ | 0.47 | 8,500 | 8,680 | 8,440 | 274,280 | 2,358,808,000 |
| 13/03/2017 | 8,560 | -0.07 ▼ | -0.81 | 8,550 | 8,710 | 8,490 | 640,210 | 5,480,197,600 |
| 10/03/2017 | 8,630 | -0.19 ▼ | -2.15 | 8,820 | 8,820 | 8,550 | 564,810 | 4,874,310,300 |
| 09/03/2017 | 8,820 | -0.12 ▼ | -1.34 | 8,940 | 8,940 | 8,810 | 784,410 | 6,918,496,200 |
| 08/03/2017 | 8,940 | 0.02 ▲ | 0.22 | 8,940 | 9,000 | 8,920 | 359,240 | 3,211,605,600 |
| 07/03/2017 | 8,920 | -0.11 ▼ | -1.22 | 9,030 | 9,050 | 8,900 | 281,970 | 2,515,172,400 |
| 06/03/2017 | 9,030 | -0.03 ▼ | -0.33 | 9,060 | 9,200 | 9,000 | 642,510 | 5,801,865,300 |
| 03/03/2017 | 9,060 | 0.10 ▲ | 1.12 | 8,850 | 9,060 | 8,840 | 913,340 | 8,274,860,400 |
| 02/03/2017 | 8,960 | 0.11 ▲ | 1.24 | 8,800 | 8,960 | 8,500 | 1,119,890 | 10,034,214,400 |
| 01/03/2017 | 8,850 | -0.02 ▼ | -0.23 | 8,870 | 8,870 | 8,750 | 258,330 | 2,286,220,500 |
| 28/02/2017 | 8,870 | 0.12 ▲ | 1.37 | 8,770 | 8,880 | 8,700 | 273,450 | 2,425,501,500 |
| 27/02/2017 | 8,750 | 0.19 ▲ | 2.22 | 8,520 | 8,800 | 8,520 | 699,200 | 6,118,000,000 |
| 24/02/2017 | 8,560 | 0.00 ■■ | 0.00 | 8,500 | 8,560 | 8,500 | 434,200 | 3,716,752,000 |
| 23/02/2017 | 8,560 | -0.01 ▼ | -0.12 | 8,500 | 8,560 | 7,990 | 664,850 | 5,691,116,000 |
| 22/02/2017 | 8,570 | 0.04 ▲ | 0.47 | 8,500 | 8,600 | 8,500 | 826,640 | 7,084,304,800 |
| 21/02/2017 | 8,530 | 0.11 ▲ | 1.31 | 8,150 | 8,550 | 8,150 | 1,130,200 | 9,640,606,000 |
| 20/02/2017 | 8,420 | 0.02 ▲ | 0.24 | 8,300 | 8,420 | 8,100 | 293,190 | 2,468,659,800 |
| 17/02/2017 | 8,400 | 0.00 ■■ | 0.00 | 8,350 | 8,400 | 8,350 | 154,210 | 1,295,364,000 |
| 16/02/2017 | 8,400 | 0.10 ▲ | 1.20 | 8,210 | 8,470 | 8,210 | 1,235,260 | 10,376,184,000 |
| 15/02/2017 | 8,300 | 0.19 ▲ | 2.34 | 8,110 | 8,300 | 8,090 | 736,370 | 6,111,871,000 |
| 14/02/2017 | 8,110 | 0.01 ▲ | 0.12 | 8,030 | 8,220 | 7,900 | 582,900 | 4,727,319,000 |
| 13/02/2017 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,150 | 8,020 | 237,660 | 1,925,046,000 |
| 10/02/2017 | 8,100 | 0.05 ▲ | 0.62 | 8,000 | 8,100 | 8,000 | 132,530 | 1,073,493,000 |
| 09/02/2017 | 8,050 | 0.01 ▲ | 0.12 | 8,000 | 8,050 | 7,660 | 312,970 | 2,519,408,500 |
| 08/02/2017 | 8,040 | 0.49 ▲ | 6.49 | 7,550 | 8,050 | 7,550 | 503,260 | 4,046,210,400 |
| 07/02/2017 | 7,550 | -0.52 ▼ | -6.44 | 8,070 | 8,100 | 7,550 | 252,210 | 1,904,185,500 |
| 06/02/2017 | 8,070 | -0.03 ▼ | -0.37 | 8,160 | 8,270 | 8,050 | 143,250 | 1,156,027,500 |
| 03/02/2017 | 8,100 | -0.20 ▼ | -2.41 | 8,380 | 8,380 | 8,100 | 141,550 | 1,146,555,000 |
| 02/02/2017 | 8,300 | -0.08 ▼ | -0.95 | 8,340 | 8,360 | 8,250 | 109,270 | 906,941,000 |
| 25/01/2017 | 8,380 | 0.00 ■■ | 0.00 | 8,300 | 8,480 | 8,300 | 209,600 | 1,756,448,000 |
| 24/01/2017 | 8,380 | 0.06 ▲ | 0.72 | 8,400 | 8,500 | 8,320 | 780,220 | 6,538,243,600 |
| 23/01/2017 | 8,320 | -0.06 ▼ | -0.72 | 8,390 | 8,500 | 8,320 | 200,790 | 1,670,572,800 |
| 20/01/2017 | 8,380 | 0.00 ■■ | 0.00 | 8,380 | 8,410 | 8,360 | 161,300 | 1,351,694,000 |
| 19/01/2017 | 8,380 | 0.00 ■■ | 0.00 | 8,360 | 8,470 | 8,110 | 301,830 | 2,529,335,400 |
| 18/01/2017 | 8,380 | 0.01 ▲ | 0.12 | 8,370 | 8,410 | 8,370 | 130,060 | 1,089,902,800 |
| 17/01/2017 | 8,370 | 0.00 ■■ | 0.00 | 8,370 | 8,500 | 8,300 | 75,970 | 635,868,900 |
| 16/01/2017 | 8,370 | -0.11 ▼ | -1.30 | 8,400 | 8,500 | 8,370 | 343,050 | 2,871,328,500 |
| 13/01/2017 | 8,480 | 0.28 ▲ | 3.41 | 8,150 | 8,480 | 8,150 | 206,940 | 1,754,851,200 |
| 12/01/2017 | 8,200 | -0.06 ▼ | -0.73 | 7,950 | 8,300 | 7,910 | 867,390 | 7,112,598,000 |
| 11/01/2017 | 8,260 | -0.05 ▼ | -0.60 | 8,200 | 8,340 | 8,200 | 864,260 | 7,138,787,600 |
| 10/01/2017 | 8,310 | 0.21 ▲ | 2.59 | 8,100 | 8,310 | 8,030 | 126,600 | 1,052,046,000 |
| 09/01/2017 | 8,100 | 0.00 ■■ | 0.00 | 8,070 | 8,100 | 7,550 | 770,080 | 6,237,648,000 |
| 06/01/2017 | 8,100 | -0.26 ▼ | -3.11 | 8,480 | 8,480 | 8,100 | 120,870 | 979,047,000 |
| 05/01/2017 | 8,360 | -0.14 ▼ | -1.65 | 8,500 | 8,570 | 8,350 | 353,380 | 2,954,256,800 |
| 04/01/2017 | 8,500 | -0.11 ▼ | -1.28 | 8,500 | 8,660 | 8,500 | 651,370 | 5,536,645,000 |
| 03/01/2017 | 8,610 | -0.49 ▼ | -5.38 | 9,100 | 9,100 | 8,600 | 150,220 | 1,293,394,200 |
| 30/12/2016 | 9,100 | 0.50 ▲ | 5.81 | 8,500 | 9,100 | 8,500 | 1,398,610 | 12,727,351,000 |
| 29/12/2016 | 8,600 | 0.14 ▲ | 1.65 | 8,400 | 8,600 | 8,400 | 510,410 | 4,389,526,000 |
| 28/12/2016 | 8,460 | 0.41 ▲ | 5.09 | 8,070 | 8,460 | 8,000 | 271,430 | 2,296,297,800 |
| 27/12/2016 | 8,050 | 0.05 ▲ | 0.63 | 8,000 | 8,050 | 7,940 | 180,840 | 1,455,762,000 |
| 26/12/2016 | 8,000 | 0.03 ▲ | 0.38 | 7,930 | 8,000 | 7,930 | 69,040 | 552,320,000 |
| 23/12/2016 | 7,970 | 0.03 ▲ | 0.38 | 7,900 | 7,970 | 7,900 | 66,980 | 533,830,600 |
| 22/12/2016 | 7,940 | 0.01 ▲ | 0.13 | 7,940 | 7,960 | 7,890 | 159,020 | 1,262,618,800 |
| 21/12/2016 | 7,930 | 0.04 ▲ | 0.51 | 7,880 | 7,930 | 7,850 | 194,850 | 1,545,160,500 |
| 20/12/2016 | 7,890 | 0.09 ▲ | 1.15 | 7,750 | 7,890 | 7,750 | 265,650 | 2,095,978,500 |
| 19/12/2016 | 7,800 | -0.10 ▼ | -1.27 | 7,510 | 7,840 | 7,510 | 38,890 | 303,342,000 |
| 16/12/2016 | 7,900 | 0.10 ▲ | 1.28 | 7,710 | 7,900 | 7,550 | 60,100 | 474,790,000 |
| 15/12/2016 | 7,800 | 0.20 ▲ | 2.63 | 7,700 | 7,800 | 7,310 | 46,250 | 360,750,000 |
| 14/12/2016 | 7,600 | -0.05 ▼ | -0.65 | 7,650 | 7,650 | 7,550 | 8,080 | 61,408,000 |
| 13/12/2016 | 7,650 | -0.15 ▼ | -1.92 | 7,650 | 7,710 | 7,650 | 23,740 | 181,611,000 |
| 12/12/2016 | 7,800 | -0.04 ▼ | -0.51 | 7,780 | 7,800 | 7,700 | 54,240 | 423,072,000 |
| 09/12/2016 | 7,840 | -0.01 ▼ | -0.13 | 7,810 | 7,840 | 7,760 | 91,310 | 715,870,400 |
| 08/12/2016 | 7,850 | 0.10 ▲ | 1.29 | 7,750 | 7,850 | 7,510 | 201,280 | 1,580,048,000 |
| 07/12/2016 | 7,750 | -0.05 ▼ | -0.64 | 7,810 | 7,810 | 7,650 | 151,350 | 1,172,962,500 |
| 06/12/2016 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 7,900 | 7,750 | 82,010 | 639,678,000 |
| 05/12/2016 | 7,900 | -0.10 ▼ | -1.25 | 7,950 | 7,950 | 7,870 | 143,230 | 1,131,517,000 |
| 02/12/2016 | 8,000 | 0.03 ▲ | 0.38 | 7,950 | 8,000 | 7,910 | 79,090 | 632,720,000 |
| 01/12/2016 | 7,970 | 0.00 ■■ | 0.00 | 8,050 | 8,050 | 7,960 | 30,120 | 240,056,400 |
| 30/11/2016 | 7,970 | 0.00 ■■ | 0.00 | 7,970 | 7,970 | 7,950 | 50,200 | 400,094,000 |
| 29/11/2016 | 7,970 | -0.03 ▼ | -0.38 | 8,000 | 8,000 | 7,950 | 133,250 | 1,062,002,500 |
| 28/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,970 | 80,250 | 642,000,000 |
| 25/11/2016 | 8,000 | -0.03 ▼ | -0.37 | 8,070 | 8,070 | 8,000 | 195,430 | 1,563,440,000 |
| 24/11/2016 | 8,030 | -0.01 ▼ | -0.12 | 8,040 | 8,040 | 8,000 | 80,140 | 643,524,200 |
| 23/11/2016 | 8,040 | -0.04 ▼ | -0.50 | 8,000 | 8,040 | 8,000 | 19,030 | 153,001,200 |
| 22/11/2016 | 8,080 | 0.08 ▲ | 1.00 | 7,990 | 8,080 | 7,990 | 38,520 | 311,241,600 |
| 21/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,980 | 183,090 | 1,464,720,000 |
| 18/11/2016 | 8,000 | -0.01 ▼ | -0.12 | 8,000 | 8,000 | 7,970 | 173,660 | 1,389,280,000 |
| 17/11/2016 | 8,010 | -0.07 ▼ | -0.87 | 8,020 | 8,020 | 8,000 | 166,230 | 1,331,502,300 |
| 16/11/2016 | 8,080 | 0.00 ■■ | 0.00 | 8,000 | 8,080 | 8,000 | 81,060 | 654,964,800 |
| 15/11/2016 | 8,080 | 0.04 ▲ | 0.50 | 8,100 | 8,100 | 8,000 | 40,660 | 328,532,800 |
| 14/11/2016 | 8,040 | -0.06 ▼ | -0.74 | 8,100 | 8,100 | 7,900 | 145,330 | 1,168,453,200 |
| 11/11/2016 | 8,100 | 0.10 ▲ | 1.25 | 7,980 | 8,100 | 7,960 | 154,200 | 1,249,020,000 |
| 10/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,000 | 7,990 | 178,010 | 1,424,080,000 |
| 09/11/2016 | 8,000 | -0.01 ▼ | -0.12 | 8,000 | 8,000 | 7,930 | 218,070 | 1,744,560,000 |
| 08/11/2016 | 8,010 | 0.01 ▲ | 0.12 | 8,000 | 8,010 | 7,990 | 86,110 | 689,741,100 |
| 07/11/2016 | 8,000 | 0.00 ■■ | 0.00 | 7,960 | 8,000 | 7,960 | 90,590 | 724,720,000 |
| 04/11/2016 | 8,000 | -0.06 ▼ | -0.74 | 7,960 | 8,000 | 7,960 | 12,670 | 101,360,000 |
| 03/11/2016 | 8,060 | 0.00 ■■ | 0.00 | 7,600 | 8,060 | 7,600 | 120,120 | 968,167,200 |
| 02/11/2016 | 8,060 | 0.00 ■■ | 0.00 | 8,000 | 8,060 | 7,940 | 167,820 | 1,352,629,200 |
| 01/11/2016 | 8,060 | -0.02 ▼ | -0.25 | 7,950 | 8,060 | 7,950 | 116,340 | 937,700,400 |
| 31/10/2016 | 8,080 | -0.02 ▼ | -0.25 | 8,100 | 8,100 | 7,950 | 79,730 | 644,218,400 |
| 28/10/2016 | 8,100 | 0.00 ■■ | 0.00 | 7,980 | 8,100 | 7,980 | 142,450 | 1,153,845,000 |
| 27/10/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,950 | 112,640 | 912,384,000 |
| 26/10/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,970 | 118,340 | 958,554,000 |
| 25/10/2016 | 8,100 | -0.05 ▼ | -0.61 | 8,000 | 8,100 | 7,990 | 93,330 | 755,973,000 |
| 24/10/2016 | 8,150 | -0.03 ▼ | -0.37 | 8,000 | 8,150 | 8,000 | 140,930 | 1,148,579,500 |
| 21/10/2016 | 8,180 | 0.00 ■■ | 0.00 | 8,100 | 8,180 | 8,000 | 127,480 | 1,042,786,400 |
| 20/10/2016 | 8,180 | 0.03 ▲ | 0.37 | 8,150 | 8,180 | 8,100 | 169,430 | 1,385,937,400 |
| 19/10/2016 | 8,150 | -0.03 ▼ | -0.37 | 8,180 | 8,180 | 8,100 | 100,710 | 820,786,500 |
| 18/10/2016 | 8,180 | -0.02 ▼ | -0.24 | 8,220 | 8,220 | 8,150 | 43,200 | 353,376,000 |
| 17/10/2016 | 8,200 | -0.02 ▼ | -0.24 | 8,160 | 8,210 | 8,150 | 98,000 | 803,600,000 |
| 14/10/2016 | 8,220 | 0.01 ▲ | 0.12 | 8,210 | 8,230 | 8,190 | 50,430 | 414,534,600 |
| 13/10/2016 | 8,210 | -0.02 ▼ | -0.24 | 8,230 | 8,230 | 8,140 | 159,200 | 1,307,032,000 |
| 12/10/2016 | 8,230 | 0.04 ▲ | 0.49 | 8,190 | 8,230 | 8,150 | 170,990 | 1,407,247,700 |
| 11/10/2016 | 8,190 | 0.07 ▲ | 0.86 | 8,200 | 8,200 | 8,110 | 128,150 | 1,049,548,500 |
| 10/10/2016 | 8,120 | -0.11 ▼ | -1.34 | 8,100 | 8,230 | 8,100 | 182,890 | 1,485,066,800 |
| 07/10/2016 | 8,230 | 0.00 ■■ | 0.00 | 8,190 | 8,230 | 8,100 | 153,030 | 1,259,436,900 |
| 06/10/2016 | 8,230 | -0.01 ▼ | -0.12 | 8,160 | 8,240 | 8,160 | 153,350 | 1,262,070,500 |
| 05/10/2016 | 8,240 | 0.04 ▲ | 0.49 | 8,200 | 8,240 | 7,900 | 355,700 | 2,930,968,000 |
| 04/10/2016 | 8,200 | -0.05 ▼ | -0.61 | 8,280 | 8,350 | 8,140 | 223,600 | 1,833,520,000 |
| 03/10/2016 | 8,250 | 0.05 ▲ | 0.61 | 8,200 | 8,350 | 8,190 | 110,720 | 913,440,000 |
| 30/09/2016 | 8,200 | -0.04 ▼ | -0.49 | 8,210 | 8,340 | 8,200 | 89,210 | 731,522,000 |
| 29/09/2016 | 8,240 | -0.01 ▼ | -0.12 | 8,290 | 8,290 | 8,200 | 163,770 | 1,349,464,800 |
| 28/09/2016 | 8,250 | 0.02 ▲ | 0.24 | 8,230 | 8,270 | 8,190 | 442,180 | 3,647,985,000 |
| 27/09/2016 | 8,230 | -0.07 ▼ | -0.84 | 8,300 | 8,300 | 8,190 | 290,740 | 2,392,790,200 |
| 26/09/2016 | 8,300 | -0.05 ▼ | -0.60 | 8,350 | 8,390 | 8,260 | 133,170 | 1,105,311,000 |
| 23/09/2016 | 8,350 | -0.03 ▼ | -0.36 | 8,310 | 8,350 | 8,260 | 386,700 | 3,228,945,000 |
| 22/09/2016 | 8,380 | -0.02 ▼ | -0.24 | 8,400 | 8,400 | 8,300 | 307,980 | 2,580,872,400 |
| 21/09/2016 | 8,400 | -0.07 ▼ | -0.83 | 8,360 | 8,400 | 8,300 | 311,600 | 2,617,440,000 |
| 20/09/2016 | 8,470 | 0.00 ■■ | 0.00 | 8,410 | 8,470 | 8,310 | 132,000 | 1,118,040,000 |
| 19/09/2016 | 8,470 | -0.01 ▼ | -0.12 | 8,490 | 8,500 | 8,380 | 355,010 | 3,006,934,700 |
| 16/09/2016 | 8,480 | 0.00 ■■ | 0.00 | 8,250 | 8,480 | 8,250 | 195,030 | 1,653,854,400 |
| 15/09/2016 | 8,480 | 0.03 ▲ | 0.36 | 8,400 | 8,490 | 8,300 | 200,300 | 1,698,544,000 |
| 14/09/2016 | 8,450 | -0.05 ▼ | -0.59 | 8,500 | 8,590 | 8,450 | 52,350 | 442,357,500 |
| 13/09/2016 | 8,500 | -0.20 ▼ | -2.30 | 8,630 | 8,720 | 8,500 | 171,600 | 1,458,600,000 |
| 12/09/2016 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,780 | 8,610 | 114,520 | 996,324,000 |
| 09/09/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,600 | 335,610 | 2,953,368,000 |
| 08/09/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 296,060 | 2,605,328,000 |
| 07/09/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,700 | 345,030 | 3,036,264,000 |
| 06/09/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 327,080 | 2,911,012,000 |
| 05/09/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 165,470 | 1,472,683,000 |
| 01/09/2016 | 8,900 | 0.10 ▲ | 1.14 | 9,000 | 9,000 | 8,800 | 197,120 | 1,754,368,000 |
| 31/08/2016 | 8,800 | 0.10 ▲ | 1.15 | 8,800 | 9,000 | 8,800 | 358,430 | 3,154,184,000 |
| 30/08/2016 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 8,900 | 8,700 | 310,330 | 2,699,871,000 |
| 29/08/2016 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,900 | 224,710 | 1,999,919,000 |
| 26/08/2016 | 9,000 | 0.20 ▲ | 2.27 | 8,900 | 9,000 | 8,800 | 439,130 | 3,952,170,000 |
| 25/08/2016 | 8,800 | -0.20 ▼ | -2.22 | 9,000 | 9,000 | 8,800 | 242,510 | 2,134,088,000 |
| 24/08/2016 | 9,000 | 0.20 ▲ | 2.27 | 8,800 | 9,000 | 8,800 | 354,010 | 3,186,090,000 |
| 23/08/2016 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,800 | 8,700 | 527,850 | 4,645,080,000 |
| 22/08/2016 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,800 | 8,700 | 129,110 | 1,123,257,000 |
| 19/08/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,800 | 8,700 | 180,680 | 1,589,984,000 |
| 18/08/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 8,900 | 8,800 | 429,450 | 3,779,160,000 |
| 17/08/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 310,130 | 2,760,157,000 |
| 16/08/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 341,490 | 3,039,261,000 |
| 15/08/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 166,310 | 1,480,159,000 |
| 12/08/2016 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 8,900 | 8,800 | 158,350 | 1,409,315,000 |
| 11/08/2016 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 9,000 | 8,800 | 161,850 | 1,424,280,000 |
| 10/08/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 95,490 | 849,861,000 |
| 09/08/2016 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 858,300 | 7,638,870,000 |
| 08/08/2016 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 9,000 | 8,900 | 164,410 | 1,463,249,000 |
| 05/08/2016 | 9,000 | 0.10 ▲ | 1.12 | 8,800 | 9,000 | 8,800 | 447,820 | 4,030,380,000 |
| 04/08/2016 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 9,100 | 8,900 | 434,440 | 3,866,516,000 |
| 03/08/2016 | 9,000 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 432,210 | 3,889,890,000 |
| 02/08/2016 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,700 | 630,920 | 5,678,280,000 |
| 01/08/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 124,720 | 1,122,480,000 |
| 29/07/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,800 | 772,380 | 6,951,420,000 |
| 28/07/2016 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,200 | 9,000 | 439,600 | 3,956,400,000 |
| 27/07/2016 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,200 | 9,100 | 307,880 | 2,832,496,000 |
| 26/07/2016 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,300 | 9,100 | 130,990 | 1,218,207,000 |
| 25/07/2016 | 9,200 | 0.10 ▲ | 1.10 | 9,000 | 9,300 | 9,000 | 1,076,040 | 9,899,568,000 |
| 22/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 8,900 | 335,070 | 3,049,137,000 |
| 21/07/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 8,900 | 361,810 | 3,292,471,000 |
| 20/07/2016 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,100 | 9,000 | 191,850 | 1,726,650,000 |
| 19/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,900 | 436,720 | 3,974,152,000 |
| 18/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 9,000 | 476,940 | 4,340,154,000 |
| 15/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,900 | 378,730 | 3,446,443,000 |
| 14/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,200 | 9,200 | 9,000 | 725,790 | 6,604,689,000 |
| 13/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 9,000 | 742,220 | 6,754,202,000 |
| 12/07/2016 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 715,050 | 6,506,955,000 |
| 11/07/2016 | 9,100 | -0.20 ▼ | -2.15 | 9,300 | 9,300 | 8,900 | 857,550 | 7,803,705,000 |
| 08/07/2016 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,600 | 9,300 | 878,400 | 8,169,120,000 |
| 07/07/2016 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,600 | 9,400 | 718,080 | 6,821,760,000 |
| 06/07/2016 | 9,400 | 0.10 ▲ | 1.08 | 9,200 | 9,400 | 9,200 | 581,880 | 5,469,672,000 |
| 05/07/2016 | 9,300 | 0.20 ▲ | 2.20 | 9,200 | 9,400 | 9,100 | 964,710 | 8,971,803,000 |
| 04/07/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,300 | 9,100 | 479,040 | 4,359,264,000 |
| 01/07/2016 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 9,000 | 534,890 | 4,814,010,000 |
| 30/06/2016 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,200 | 9,000 | 360,500 | 3,244,500,000 |
| 29/06/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,100 | 9,300 | 9,100 | 449,710 | 4,092,361,000 |
| 28/06/2016 | 9,000 | -0.20 ▼ | -2.17 | 9,100 | 9,200 | 9,000 | 189,440 | 1,704,960,000 |
| 27/06/2016 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,200 | 9,000 | 676,730 | 6,225,916,000 |
| 24/06/2016 | 9,300 | -0.20 ▼ | -2.11 | 9,600 | 9,600 | 8,900 | 1,913,340 | 17,794,062,000 |
| 23/06/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 569,810 | 5,413,195,000 |
| 22/06/2016 | 9,500 | -0.20 ▼ | -2.06 | 9,700 | 9,800 | 9,500 | 383,260 | 3,640,970,000 |
| 21/06/2016 | 9,700 | -0.20 ▼ | -2.02 | 9,900 | 9,900 | 9,600 | 243,110 | 2,358,167,000 |
| 20/06/2016 | 9,900 | 0.30 ▲ | 3.12 | 9,500 | 10,000 | 9,500 | 1,211,400 | 11,992,860,000 |
| 17/06/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,500 | 339,400 | 3,258,240,000 |
| 16/06/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,700 | 9,600 | 355,520 | 3,412,992,000 |
| 15/06/2016 | 9,700 | 0.20 ▲ | 2.11 | 9,400 | 9,700 | 9,400 | 558,220 | 5,414,734,000 |
| 14/06/2016 | 9,500 | -0.20 ▼ | -2.06 | 9,700 | 9,700 | 9,500 | 333,320 | 3,166,540,000 |
| 13/06/2016 | 9,700 | -0.10 ▼ | -1.02 | 9,700 | 9,800 | 9,600 | 438,160 | 4,250,152,000 |
| 10/06/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,700 | 9,800 | 9,700 | 414,990 | 4,066,902,000 |
| 09/06/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,800 | 9,900 | 9,700 | 538,200 | 5,274,360,000 |
| 08/06/2016 | 9,900 | 0.10 ▲ | 1.02 | 9,800 | 10,000 | 9,800 | 911,570 | 9,024,543,000 |
| 07/06/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,700 | 348,690 | 3,417,162,000 |
| 06/06/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,800 | 9,900 | 9,600 | 439,590 | 4,307,982,000 |
| 03/06/2016 | 9,900 | 0.20 ▲ | 2.06 | 9,700 | 10,000 | 9,600 | 684,980 | 6,781,302,000 |
| 02/06/2016 | 9,700 | -0.20 ▼ | -2.02 | 9,900 | 9,900 | 9,700 | 651,020 | 6,314,894,000 |
| 01/06/2016 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 9,900 | 9,700 | 405,220 | 4,011,678,000 |
| 31/05/2016 | 9,900 | 0.30 ▲ | 3.12 | 9,600 | 10,100 | 9,600 | 943,420 | 9,339,858,000 |
| 30/05/2016 | 9,600 | -0.20 ▼ | -2.04 | 9,800 | 9,800 | 9,400 | 1,333,930 | 12,805,728,000 |
| 27/05/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 9,900 | 9,700 | 734,500 | 7,198,100,000 |
| 26/05/2016 | 9,900 | -0.30 ▼ | -2.94 | 10,200 | 10,200 | 9,900 | 841,950 | 8,335,305,000 |
| 25/05/2016 | 10,200 | -0.20 ▼ | -1.92 | 10,400 | 10,500 | 10,200 | 816,690 | 8,330,238,000 |
| 24/05/2016 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,200 | 1,008,710 | 10,490,584,000 |
| 23/05/2016 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,500 | 10,200 | 691,520 | 7,122,656,000 |
| 20/05/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,500 | 10,500 | 10,200 | 749,170 | 7,716,451,000 |
| 19/05/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,700 | 10,700 | 10,300 | 2,470,650 | 25,941,825,000 |
| 18/05/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,800 | 11,000 | 10,500 | 1,898,890 | 20,128,234,000 |
| 17/05/2016 | 10,800 | 0.30 ▲ | 2.86 | 10,500 | 10,800 | 10,500 | 1,945,430 | 21,010,644,000 |
| 16/05/2016 | 10,500 | 0.10 ▲ | 0.96 | 10,500 | 10,500 | 10,200 | 455,480 | 4,782,540,000 |
| 13/05/2016 | 10,400 | 0.40 ▲ | 4.00 | 10,100 | 10,500 | 10,100 | 2,401,890 | 24,979,656,000 |
| 12/05/2016 | 10,000 | 0.20 ▲ | 2.04 | 9,800 | 10,100 | 9,700 | 1,045,470 | 10,454,700,000 |
| 11/05/2016 | 9,800 | 0.10 ▲ | 1.03 | 9,800 | 9,900 | 9,700 | 1,051,520 | 10,304,896,000 |
| 10/05/2016 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,900 | 9,700 | 422,300 | 4,096,310,000 |
| 09/05/2016 | 9,800 | 0.20 ▲ | 2.08 | 9,600 | 10,100 | 9,600 | 1,242,010 | 12,171,698,000 |
| 06/05/2016 | 9,600 | 0.10 ▲ | 1.05 | 9,500 | 9,600 | 9,400 | 685,490 | 6,580,704,000 |
| 05/05/2016 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 442,510 | 4,203,845,000 |
| 04/05/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,300 | 56,620 | 532,228,000 |
| 29/04/2016 | 9,400 | 0.10 ▲ | 1.08 | 9,400 | 9,500 | 9,300 | 146,650 | 1,378,510,000 |
| 28/04/2016 | 9,300 | -0.10 ▼ | -1.06 | 9,300 | 9,400 | 9,200 | 323,410 | 3,007,713,000 |
| 27/04/2016 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 153,660 | 1,444,404,000 |
| 26/04/2016 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,300 | 183,640 | 1,726,216,000 |
| 25/04/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,700 | 9,400 | 386,400 | 3,670,800,000 |
| 22/04/2016 | 9,500 | 0.20 ▲ | 2.15 | 9,200 | 9,500 | 9,200 | 327,870 | 3,114,765,000 |
| 21/04/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,200 | 265,060 | 2,465,058,000 |
| 20/04/2016 | 9,300 | -0.20 ▼ | -2.11 | 9,400 | 9,400 | 9,200 | 421,580 | 3,920,694,000 |
| 19/04/2016 | 9,500 | -0.10 ▼ | -1.04 | 9,500 | 9,500 | 9,300 | 711,810 | 6,762,195,000 |
| 15/04/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,700 | 9,700 | 9,500 | 119,400 | 1,146,240,000 |
| 14/04/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,500 | 560,340 | 5,379,264,000 |
| 13/04/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,500 | 333,200 | 3,198,720,000 |
| 12/04/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,400 | 267,070 | 2,563,872,000 |
| 11/04/2016 | 9,600 | 0.00 ■■ | 0.00 | 9,600 | 9,800 | 9,500 | 416,600 | 3,999,360,000 |
| 08/04/2016 | 9,600 | 0.10 ▲ | 1.05 | 9,500 | 9,600 | 9,500 | 597,970 | 5,740,512,000 |
| 07/04/2016 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 131,000 | 1,244,500,000 |
| 06/04/2016 | 9,500 | -0.10 ▼ | -1.04 | 9,600 | 9,700 | 9,400 | 383,920 | 3,647,240,000 |
| 05/04/2016 | 9,600 | -0.10 ▼ | -1.03 | 9,500 | 9,700 | 9,500 | 193,100 | 1,853,760,000 |
| 04/04/2016 | 9,700 | 0.10 ▲ | 1.04 | 9,600 | 9,700 | 9,500 | 304,050 | 2,949,285,000 |
| 01/04/2016 | 9,600 | -0.30 ▼ | -3.03 | 9,900 | 10,000 | 9,600 | 817,630 | 7,849,248,000 |
| 31/03/2016 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,200 | 9,900 | 689,500 | 6,826,050,000 |
| 30/03/2016 | 10,000 | 0.20 ▲ | 2.04 | 9,900 | 10,100 | 9,800 | 875,920 | 8,759,200,000 |
| 29/03/2016 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 9,900 | 9,800 | 346,930 | 3,399,914,000 |
| 28/03/2016 | 9,900 | 0.20 ▲ | 2.06 | 9,900 | 9,900 | 9,700 | 309,430 | 3,063,357,000 |
| 25/03/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,700 | 9,900 | 9,600 | 268,160 | 2,601,152,000 |
| 24/03/2016 | 9,700 | -0.30 ▼ | -3.00 | 9,900 | 10,000 | 9,700 | 724,870 | 7,031,239,000 |
| 23/03/2016 | 10,000 | 0.00 ■■ | 0.00 | 9,900 | 10,100 | 9,900 | 495,680 | 4,956,800,000 |
| 22/03/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,800 | 232,580 | 2,325,800,000 |
| 21/03/2016 | 10,000 | 0.10 ▲ | 1.01 | 10,000 | 10,200 | 10,000 | 1,069,850 | 10,698,500,000 |
| 18/03/2016 | 9,900 | 0.10 ▲ | 1.02 | 9,700 | 10,100 | 9,700 | 813,330 | 8,051,967,000 |
| 17/03/2016 | 9,800 | 0.00 ■■ | 0.00 | 9,700 | 10,000 | 9,600 | 692,760 | 6,789,048,000 |
| 16/03/2016 | 9,800 | 0.40 ▲ | 4.26 | 9,400 | 9,900 | 9,400 | 850,420 | 8,334,116,000 |
| 15/03/2016 | 9,400 | 0.10 ▲ | 1.08 | 9,400 | 9,500 | 9,200 | 1,198,380 | 11,264,772,000 |
| 14/03/2016 | 9,300 | 0.20 ▲ | 2.20 | 9,100 | 9,400 | 9,100 | 735,010 | 6,835,593,000 |
| 11/03/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,200 | 9,000 | 781,200 | 7,108,920,000 |
| 10/03/2016 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,100 | 8,900 | 208,960 | 1,880,640,000 |
| 09/03/2016 | 9,100 | 0.10 ▲ | 1.11 | 8,900 | 9,100 | 8,900 | 349,290 | 3,178,539,000 |
| 08/03/2016 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,300 | 8,900 | 394,110 | 3,546,990,000 |
| 07/03/2016 | 9,200 | 0.10 ▲ | 1.10 | 9,100 | 9,300 | 9,100 | 339,000 | 3,118,800,000 |
| 04/03/2016 | 9,100 | 0.20 ▲ | 2.25 | 8,900 | 9,100 | 8,900 | 546,050 | 4,969,055,000 |
| 03/03/2016 | 8,900 | 0.20 ▲ | 2.30 | 8,800 | 8,900 | 8,800 | 226,050 | 2,011,845,000 |
| 02/03/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 162,010 | 1,409,487,000 |
| 01/03/2016 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,800 | 8,600 | 249,600 | 2,171,520,000 |
| 29/02/2016 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,700 | 8,600 | 142,210 | 1,223,006,000 |
| 26/02/2016 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,700 | 8,700 | 354,670 | 3,085,629,000 |
| 25/02/2016 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,700 | 356,900 | 3,140,720,000 |
| 24/02/2016 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,800 | 8,700 | 460,080 | 4,048,704,000 |
| 23/02/2016 | 8,700 | -0.20 ▼ | -2.25 | 8,700 | 8,900 | 8,700 | 126,640 | 1,101,768,000 |
| 22/02/2016 | 8,900 | 0.20 ▲ | 2.30 | 8,700 | 8,900 | 8,700 | 356,730 | 3,174,897,000 |
| 19/02/2016 | 8,700 | 0.20 ▲ | 2.35 | 8,500 | 8,900 | 8,500 | 755,850 | 6,575,895,000 |
| 18/02/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,500 | 217,480 | 1,848,580,000 |
| 17/02/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,600 | 8,500 | 158,130 | 1,344,105,000 |
| 16/02/2016 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,500 | 150,700 | 1,296,020,000 |
| 15/02/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,400 | 8,500 | 8,400 | 193,610 | 1,645,685,000 |
| 05/02/2016 | 8,600 | 0.10 ▲ | 1.18 | 8,400 | 8,700 | 8,400 | 384,810 | 3,309,366,000 |
| 04/02/2016 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,500 | 8,400 | 248,180 | 2,109,530,000 |
| 03/02/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,300 | 224,790 | 1,888,236,000 |
| 02/02/2016 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,500 | 8,300 | 232,260 | 1,927,758,000 |
| 01/02/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,600 | 8,400 | 317,880 | 2,670,192,000 |
| 29/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,400 | 128,790 | 1,094,715,000 |
| 28/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 248,250 | 2,110,125,000 |
| 27/01/2016 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 86,820 | 737,970,000 |
| 26/01/2016 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,600 | 8,400 | 161,900 | 1,376,150,000 |
| 25/01/2016 | 8,600 | 0.20 ▲ | 2.38 | 8,400 | 8,700 | 8,400 | 405,140 | 3,484,204,000 |
| 22/01/2016 | 8,400 | 0.20 ▲ | 2.44 | 8,300 | 8,500 | 8,200 | 282,890 | 2,376,276,000 |
| 21/01/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,300 | 8,500 | 8,200 | 399,560 | 3,276,392,000 |
| 20/01/2016 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,200 | 423,500 | 3,557,400,000 |
| 19/01/2016 | 8,400 | 0.20 ▲ | 2.44 | 8,200 | 8,500 | 8,200 | 582,460 | 4,892,664,000 |
| 18/01/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,100 | 821,220 | 6,734,004,000 |
| 15/01/2016 | 8,400 | 0.10 ▲ | 1.20 | 8,100 | 8,600 | 8,100 | 1,341,710 | 11,270,364,000 |
| 14/01/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 720,440 | 5,979,652,000 |
| 13/01/2016 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 246,000 | 2,041,800,000 |
| 12/01/2016 | 8,300 | 0.20 ▲ | 2.47 | 8,100 | 8,300 | 8,000 | 346,120 | 2,872,796,000 |
| 11/01/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 8,000 | 150,050 | 1,215,405,000 |
| 08/01/2016 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,800 | 514,950 | 4,171,095,000 |
| 07/01/2016 | 8,100 | -0.10 ▼ | -1.22 | 8,200 | 8,200 | 7,900 | 461,950 | 3,741,795,000 |
| 06/01/2016 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,200 | 222,310 | 1,822,942,000 |
| 05/01/2016 | 8,200 | -0.20 ▼ | -2.38 | 8,300 | 8,300 | 8,200 | 112,910 | 925,862,000 |
| 04/01/2016 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,300 | 220,210 | 1,849,764,000 |
| 31/12/2015 | 8,500 | 0.20 ▲ | 2.41 | 8,300 | 8,500 | 8,300 | 784,960 | 6,672,160,000 |
| 30/12/2015 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,300 | 8,200 | 393,430 | 3,265,469,000 |
| 29/12/2015 | 8,200 | 0.20 ▲ | 2.50 | 8,000 | 8,200 | 8,000 | 187,510 | 1,537,582,000 |
| 28/12/2015 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 8,000 | 212,660 | 1,701,280,000 |
| 25/12/2015 | 8,000 | -0.20 ▼ | -2.44 | 8,200 | 8,200 | 8,000 | 275,300 | 2,202,400,000 |
| 24/12/2015 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,300 | 8,200 | 39,570 | 324,474,000 |
| 23/12/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,300 | 8,200 | 166,380 | 1,380,954,000 |
| 22/12/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 105,070 | 872,081,000 |
| 21/12/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,300 | 195,880 | 1,625,804,000 |
| 18/12/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 216,570 | 1,797,531,000 |
| 17/12/2015 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,500 | 8,300 | 158,860 | 1,318,538,000 |
| 16/12/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,300 | 8,500 | 8,300 | 138,860 | 1,180,310,000 |
| 15/12/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 204,560 | 1,718,304,000 |
| 14/12/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,300 | 239,260 | 2,009,784,000 |
| 11/12/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 503,360 | 4,278,560,000 |
| 10/12/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 794,240 | 6,751,040,000 |
| 09/12/2015 | 8,500 | -0.20 ▼ | -2.30 | 8,700 | 8,700 | 8,500 | 892,400 | 7,585,400,000 |
| 08/12/2015 | 8,700 | 0.20 ▲ | 2.35 | 8,500 | 8,800 | 8,500 | 741,180 | 6,448,266,000 |
| 07/12/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 748,970 | 6,366,245,000 |
| 04/12/2015 | 8,500 | -0.10 ▼ | -1.16 | 8,600 | 8,600 | 8,500 | 700,430 | 5,953,655,000 |
| 03/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 714,430 | 6,144,098,000 |
| 02/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 581,680 | 5,002,448,000 |
| 01/12/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 697,910 | 6,002,026,000 |
| 30/11/2015 | 8,600 | -0.10 ▼ | -1.15 | 8,800 | 9,100 | 8,600 | 1,089,020 | 9,365,572,000 |
| 27/11/2015 | 8,700 | -0.60 ▼ | -6.45 | 9,300 | 9,400 | 8,700 | 1,224,820 | 10,655,934,000 |
| 26/11/2015 | 9,300 | 0.50 ▲ | 5.68 | 8,800 | 9,400 | 8,800 | 1,461,990 | 13,596,507,000 |
| 25/11/2015 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 276,550 | 2,433,640,000 |
| 24/11/2015 | 8,800 | 0.20 ▲ | 2.33 | 8,600 | 9,100 | 8,600 | 2,264,800 | 19,930,240,000 |
| 23/11/2015 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,600 | 8,500 | 322,370 | 2,772,382,000 |
| 20/11/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 969,610 | 8,241,685,000 |
| 19/11/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 509,350 | 4,329,475,000 |
| 18/11/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,300 | 8,600 | 8,300 | 620,840 | 5,277,140,000 |
| 17/11/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,300 | 405,740 | 3,408,216,000 |
| 16/11/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 139,220 | 1,183,370,000 |
| 13/11/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,500 | 8,300 | 118,320 | 1,005,720,000 |
| 12/11/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,300 | 180,530 | 1,516,452,000 |
| 11/11/2015 | 8,500 | -0.10 ▼ | -1.16 | 8,500 | 8,600 | 8,400 | 291,510 | 2,477,835,000 |
| 10/11/2015 | 8,600 | 0.20 ▲ | 2.38 | 8,300 | 8,600 | 8,300 | 780,090 | 6,708,774,000 |
| 09/11/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,300 | 2,295,580 | 19,282,872,000 |
| 06/11/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,300 | 359,060 | 3,052,010,000 |
| 05/11/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,400 | 136,670 | 1,161,695,000 |
| 04/11/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 596,210 | 5,008,164,000 |
| 03/11/2015 | 8,400 | 0.10 ▲ | 1.20 | 8,400 | 8,500 | 8,300 | 318,610 | 2,676,324,000 |
| 02/11/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,300 | 183,850 | 1,525,955,000 |
| 30/10/2015 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,200 | 595,130 | 4,999,092,000 |
| 29/10/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,300 | 482,770 | 4,006,991,000 |
| 28/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 204,310 | 1,716,204,000 |
| 27/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,400 | 269,290 | 2,262,036,000 |
| 26/10/2015 | 8,400 | -0.30 ▼ | -3.45 | 8,600 | 8,600 | 8,400 | 585,920 | 4,921,728,000 |
| 23/10/2015 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,800 | 8,500 | 528,470 | 4,597,689,000 |
| 22/10/2015 | 8,600 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,600 | 499,150 | 4,292,690,000 |
| 21/10/2015 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,900 | 8,600 | 1,354,460 | 11,783,802,000 |
| 20/10/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,700 | 8,400 | 1,888,090 | 16,048,765,000 |
| 19/10/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,300 | 1,012,760 | 8,507,184,000 |
| 16/10/2015 | 8,400 | 0.10 ▲ | 1.20 | 8,400 | 8,500 | 8,400 | 533,580 | 4,482,072,000 |
| 15/10/2015 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,200 | 553,460 | 4,593,718,000 |
| 14/10/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,300 | 8,200 | 251,500 | 2,087,450,000 |
| 13/10/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,400 | 8,300 | 246,030 | 2,066,652,000 |
| 12/10/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,500 | 8,400 | 163,790 | 1,392,215,000 |
| 09/10/2015 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 438,040 | 3,723,340,000 |
| 08/10/2015 | 8,500 | 0.20 ▲ | 2.41 | 8,300 | 8,500 | 8,300 | 409,740 | 3,482,790,000 |
| 07/10/2015 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,500 | 8,300 | 364,240 | 3,023,192,000 |
| 06/10/2015 | 8,500 | 0.40 ▲ | 4.94 | 8,300 | 8,500 | 8,300 | 580,790 | 4,936,715,000 |
| 05/10/2015 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,200 | 8,000 | 180,730 | 1,463,913,000 |
| 02/10/2015 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,100 | 8,000 | 88,730 | 709,840,000 |
| 01/10/2015 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,200 | 8,000 | 138,190 | 1,119,339,000 |
| 30/09/2015 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 8,000 | 429,600 | 3,436,800,000 |
| 29/09/2015 | 8,100 | -0.20 ▼ | -2.41 | 8,200 | 8,200 | 8,000 | 528,070 | 4,277,367,000 |
| 28/09/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,200 | 284,410 | 2,360,603,000 |
| 25/09/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,300 | 230,570 | 1,936,788,000 |
| 24/09/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,600 | 8,400 | 588,430 | 5,001,655,000 |
| 23/09/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,300 | 230,650 | 1,937,460,000 |
| 22/09/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,500 | 8,400 | 1,088,360 | 9,251,060,000 |
| 21/09/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,400 | 182,270 | 1,531,068,000 |
| 18/09/2015 | 8,500 | 0.30 ▲ | 3.66 | 8,300 | 8,500 | 8,300 | 186,400 | 1,584,400,000 |
| 17/09/2015 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,400 | 8,200 | 284,290 | 2,331,178,000 |
| 16/09/2015 | 8,300 | -0.10 ▼ | -1.19 | 8,500 | 8,500 | 8,300 | 291,960 | 2,423,268,000 |
| 15/09/2015 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,400 | 155,160 | 1,303,344,000 |
| 14/09/2015 | 8,500 | -0.20 ▼ | -2.30 | 8,600 | 8,700 | 8,500 | 251,570 | 2,138,345,000 |
| 11/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,600 | 436,760 | 3,799,812,000 |
| 10/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 298,520 | 2,597,124,000 |
| 09/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 646,810 | 5,627,247,000 |
| 08/09/2015 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 791,060 | 6,882,222,000 |
| 07/09/2015 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,700 | 397,130 | 3,455,031,000 |
| 04/09/2015 | 8,800 | 0.20 ▲ | 2.33 | 8,600 | 8,800 | 8,600 | 714,650 | 6,288,920,000 |
| 03/09/2015 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,500 | 423,860 | 3,645,196,000 |
| 01/09/2015 | 8,600 | 0.10 ▲ | 1.18 | 8,400 | 8,900 | 8,400 | 684,560 | 5,887,216,000 |
| 31/08/2015 | 8,500 | 0.10 ▲ | 1.19 | 8,300 | 8,600 | 8,300 | 894,530 | 7,603,505,000 |
| 28/08/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,200 | 1,752,870 | 14,724,108,000 |
| 27/08/2015 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,200 | 1,021,350 | 8,579,340,000 |
| 26/08/2015 | 8,400 | 0.50 ▲ | 6.33 | 8,000 | 8,400 | 8,000 | 848,650 | 7,128,660,000 |
| 25/08/2015 | 7,900 | -0.40 ▼ | -4.82 | 7,800 | 8,100 | 7,800 | 7,964,710 | 62,921,209,000 |
| 24/08/2015 | 8,300 | -0.60 ▼ | -6.74 | 8,600 | 8,600 | 8,300 | 1,014,870 | 8,423,421,000 |
| 21/08/2015 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,000 | 8,600 | 835,830 | 7,438,887,000 |
| 20/08/2015 | 9,100 | -0.20 ▼ | -2.15 | 9,300 | 9,300 | 9,000 | 927,460 | 8,439,886,000 |
| 19/08/2015 | 9,300 | 0.10 ▲ | 1.09 | 9,400 | 9,400 | 9,100 | 491,850 | 4,574,205,000 |
| 18/08/2015 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 12,000 | 11,700 | 1,245,070 | 14,816,333,000 |
| 17/08/2015 | 12,000 | -0.20 ▼ | -1.64 | 12,100 | 12,200 | 11,600 | 578,670 | 6,944,040,000 |
| 14/08/2015 | 12,200 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 12,000 | 344,980 | 4,208,756,000 |
| 13/08/2015 | 12,100 | -0.10 ▼ | -0.82 | 12,200 | 12,200 | 11,900 | 556,020 | 6,727,842,000 |
| 12/08/2015 | 12,200 | -0.40 ▼ | -3.17 | 12,500 | 12,500 | 12,200 | 839,700 | 10,244,340,000 |
| 11/08/2015 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,700 | 12,600 | 369,380 | 4,654,188,000 |
| 10/08/2015 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 12,500 | 12,200 | 824,950 | 10,311,875,000 |
| 07/08/2015 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,600 | 12,400 | 291,790 | 3,618,196,000 |
| 06/08/2015 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,300 | 403,040 | 5,038,000,000 |
| 05/08/2015 | 12,500 | 0.30 ▲ | 2.46 | 12,300 | 12,600 | 12,300 | 497,930 | 6,224,125,000 |
| 04/08/2015 | 12,200 | -0.40 ▼ | -3.17 | 12,600 | 12,600 | 12,200 | 321,690 | 3,924,618,000 |
| 03/08/2015 | 12,600 | -0.30 ▼ | -2.33 | 12,800 | 12,800 | 12,500 | 412,010 | 5,191,326,000 |
| 31/07/2015 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,400 | 12,800 | 1,004,140 | 12,953,406,000 |
| 30/07/2015 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 12,900 | 12,700 | 751,530 | 9,694,737,000 |
| 29/07/2015 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 13,000 | 12,700 | 858,490 | 10,988,672,000 |
| 28/07/2015 | 12,700 | 0.10 ▲ | 0.79 | 12,800 | 12,800 | 12,600 | 743,880 | 9,447,276,000 |
| 27/07/2015 | 12,600 | 0.10 ▲ | 0.80 | 12,300 | 13,000 | 12,300 | 1,440,050 | 18,144,630,000 |
| 24/07/2015 | 12,500 | -0.20 ▼ | -1.57 | 12,900 | 12,900 | 12,500 | 558,410 | 6,980,125,000 |
| 23/07/2015 | 12,700 | -0.30 ▼ | -2.31 | 13,000 | 13,000 | 12,700 | 705,110 | 8,954,897,000 |
| 22/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 12,800 | 13,100 | 12,800 | 1,139,440 | 14,812,720,000 |
| 21/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,100 | 12,700 | 1,272,440 | 16,541,720,000 |
| 20/07/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,500 | 2,246,410 | 29,203,330,000 |
| 17/07/2015 | 13,000 | -0.20 ▼ | -1.52 | 13,000 | 13,200 | 12,900 | 1,063,910 | 13,830,830,000 |
| 16/07/2015 | 13,200 | 0.50 ▲ | 3.94 | 12,600 | 13,200 | 12,500 | 1,265,580 | 16,705,656,000 |
| 15/07/2015 | 12,700 | 0.70 ▲ | 5.83 | 12,100 | 12,800 | 12,100 | 3,636,860 | 46,188,122,000 |
| 14/07/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,900 | 550,900 | 6,610,800,000 |
| 13/07/2015 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 865,220 | 10,382,640,000 |
| 10/07/2015 | 12,000 | -0.10 ▼ | -0.83 | 12,000 | 12,200 | 12,000 | 610,370 | 7,324,440,000 |
| 09/07/2015 | 12,100 | 0.00 ■■ | 0.00 | 12,000 | 12,100 | 11,900 | 752,880 | 9,109,848,000 |
| 08/07/2015 | 12,100 | -0.20 ▼ | -1.63 | 12,300 | 12,300 | 11,900 | 1,705,110 | 20,631,831,000 |
| 07/07/2015 | 12,300 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,200 | 1,770,490 | 21,777,027,000 |
| 06/07/2015 | 12,300 | 0.40 ▲ | 3.36 | 11,900 | 12,300 | 11,900 | 2,084,150 | 25,635,045,000 |
| 03/07/2015 | 11,900 | 0.40 ▲ | 3.48 | 11,600 | 11,900 | 11,600 | 1,659,660 | 19,749,954,000 |
| 02/07/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,600 | 11,600 | 11,500 | 263,490 | 3,030,135,000 |
| 01/07/2015 | 11,500 | -0.20 ▼ | -1.71 | 11,700 | 11,700 | 11,500 | 633,430 | 7,284,445,000 |
| 30/06/2015 | 11,700 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,400 | 1,332,970 | 15,595,749,000 |
| 29/06/2015 | 11,700 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,500 | 1,428,190 | 16,709,823,000 |
| 26/06/2015 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,700 | 859,740 | 10,058,958,000 |
| 25/06/2015 | 11,800 | 0.10 ▲ | 0.85 | 11,700 | 11,800 | 11,600 | 1,350,530 | 15,936,254,000 |
| 24/06/2015 | 11,700 | 0.20 ▲ | 1.74 | 11,500 | 11,700 | 11,400 | 1,578,500 | 18,468,450,000 |
| 23/06/2015 | 11,500 | 0.20 ▲ | 1.77 | 11,400 | 11,500 | 11,300 | 991,930 | 11,407,195,000 |
| 22/06/2015 | 11,300 | -0.10 ▼ | -0.88 | 11,400 | 11,400 | 11,200 | 631,730 | 7,138,549,000 |
| 19/06/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,300 | 760,620 | 8,671,068,000 |
| 18/06/2015 | 11,400 | -0.10 ▼ | -0.87 | 11,500 | 11,500 | 11,300 | 1,256,740 | 14,326,836,000 |
| 17/06/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,300 | 11,600 | 11,300 | 1,342,760 | 15,441,740,000 |
| 16/06/2015 | 11,500 | 0.30 ▲ | 2.68 | 11,300 | 11,700 | 11,200 | 2,560,850 | 29,449,775,000 |
| 15/06/2015 | 11,200 | -0.20 ▼ | -1.75 | 11,400 | 11,400 | 11,200 | 461,760 | 5,171,712,000 |
| 12/06/2015 | 11,400 | 0.30 ▲ | 2.70 | 11,400 | 11,500 | 11,200 | 1,263,990 | 14,409,486,000 |
| 11/06/2015 | 11,600 | 0.10 ▲ | 0.87 | 11,500 | 11,800 | 11,400 | 1,757,550 | 20,387,580,000 |
| 10/06/2015 | 11,500 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 11,200 | 1,054,420 | 12,125,830,000 |
| 09/06/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,500 | 11,500 | 11,200 | 1,564,180 | 17,831,652,000 |
| 08/06/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,400 | 1,431,820 | 16,322,748,000 |
| 05/06/2015 | 11,400 | -0.10 ▼ | -0.87 | 11,400 | 11,500 | 11,300 | 884,780 | 10,086,492,000 |
| 04/06/2015 | 11,500 | 0.40 ▲ | 3.60 | 11,200 | 11,600 | 11,100 | 1,886,590 | 21,695,785,000 |
| 03/06/2015 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 11,000 | 901,680 | 10,008,648,000 |
| 02/06/2015 | 11,100 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,000 | 744,790 | 8,267,169,000 |
| 01/06/2015 | 11,200 | 0.00 ■■ | 0.00 | 11,100 | 11,400 | 11,100 | 323,570 | 3,623,984,000 |
| 29/05/2015 | 11,200 | -0.10 ▼ | -0.88 | 11,300 | 11,400 | 11,100 | 994,220 | 11,135,264,000 |
| 28/05/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,200 | 11,600 | 11,200 | 1,594,770 | 18,020,901,000 |
| 27/05/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,100 | 554,020 | 6,260,426,000 |
| 26/05/2015 | 11,300 | -0.10 ▼ | -0.88 | 11,500 | 11,600 | 11,300 | 1,647,610 | 18,617,993,000 |
| 25/05/2015 | 11,400 | 0.00 ■■ | 0.00 | 11,400 | 11,600 | 11,300 | 1,124,300 | 12,817,020,000 |
| 22/05/2015 | 11,400 | 0.20 ▲ | 1.79 | 11,200 | 11,600 | 11,000 | 1,492,180 | 17,010,852,000 |
| 21/05/2015 | 11,200 | 0.10 ▲ | 0.90 | 11,100 | 11,300 | 10,800 | 799,330 | 8,952,496,000 |
| 20/05/2015 | 11,100 | 0.30 ▲ | 2.78 | 10,700 | 11,300 | 10,600 | 1,110,600 | 12,327,660,000 |
| 19/05/2015 | 10,800 | 0.30 ▲ | 2.86 | 10,700 | 10,800 | 10,500 | 738,930 | 7,980,444,000 |
| 18/05/2015 | 10,500 | -0.20 ▼ | -1.87 | 10,900 | 10,900 | 10,200 | 1,275,780 | 13,395,690,000 |
| 15/05/2015 | 10,700 | -0.40 ▼ | -3.60 | 11,200 | 11,200 | 10,700 | 1,126,300 | 12,051,410,000 |
| 14/05/2015 | 11,100 | -0.10 ▼ | -0.89 | 11,200 | 11,300 | 11,100 | 334,400 | 3,711,840,000 |
| 13/05/2015 | 11,200 | -0.10 ▼ | -0.88 | 11,300 | 11,400 | 11,000 | 494,450 | 5,537,840,000 |
| 12/05/2015 | 11,300 | -0.20 ▼ | -1.74 | 11,400 | 11,500 | 11,200 | 534,030 | 6,034,539,000 |
| 11/05/2015 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,300 | 411,030 | 4,726,845,000 |
| 08/05/2015 | 11,500 | 0.20 ▲ | 1.77 | 11,300 | 11,700 | 11,300 | 610,630 | 7,022,245,000 |
| 07/05/2015 | 11,300 | 0.00 ■■ | 0.00 | 11,300 | 11,400 | 11,200 | 548,030 | 6,192,739,000 |
| 06/05/2015 | 11,300 | -0.20 ▼ | -1.74 | 11,400 | 11,600 | 11,100 | 866,390 | 9,790,207,000 |
| 05/05/2015 | 11,500 | 0.10 ▲ | 0.88 | 11,400 | 11,700 | 11,000 | 1,080,600 | 12,426,900,000 |
| 04/05/2015 | 11,400 | -0.80 ▼ | -6.56 | 12,200 | 12,300 | 11,400 | 2,417,850 | 27,563,490,000 |
| 27/04/2015 | 12,200 | -0.40 ▼ | -3.17 | 12,600 | 12,600 | 11,900 | 1,939,160 | 23,657,752,000 |
| 24/04/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,700 | 12,500 | 640,530 | 8,070,678,000 |
| 23/04/2015 | 12,600 | 0.10 ▲ | 0.80 | 12,600 | 12,700 | 12,300 | 853,000 | 10,747,800,000 |
| 22/04/2015 | 12,500 | -0.30 ▼ | -2.34 | 12,800 | 13,000 | 12,500 | 1,889,060 | 23,613,250,000 |
| 21/04/2015 | 12,800 | -0.70 ▼ | -5.19 | 13,500 | 13,600 | 12,700 | 3,553,690 | 45,487,232,000 |
| 20/04/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,300 | 403,160 | 5,442,660,000 |
| 17/04/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,500 | 13,700 | 13,300 | 1,531,010 | 20,515,534,000 |
| 16/04/2015 | 13,500 | -0.20 ▼ | -1.46 | 13,700 | 13,900 | 13,400 | 1,912,160 | 25,814,160,000 |
| 15/04/2015 | 13,700 | -0.10 ▼ | -0.72 | 13,700 | 13,900 | 13,700 | 1,437,440 | 19,692,928,000 |
| 14/04/2015 | 13,800 | -0.20 ▼ | -1.43 | 14,000 | 14,000 | 13,700 | 675,190 | 9,317,622,000 |
| 13/04/2015 | 14,000 | 0.20 ▲ | 1.45 | 13,900 | 14,000 | 13,800 | 814,040 | 11,396,560,000 |
| 10/04/2015 | 13,800 | -0.30 ▼ | -2.13 | 14,100 | 14,200 | 13,800 | 2,054,030 | 28,345,614,000 |
| 09/04/2015 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,200 | 13,700 | 3,327,050 | 46,911,405,000 |
| 08/04/2015 | 13,800 | 0.20 ▲ | 1.47 | 13,600 | 13,800 | 13,400 | 483,410 | 6,671,058,000 |
| 07/04/2015 | 13,600 | 0.10 ▲ | 0.74 | 13,500 | 13,700 | 13,400 | 712,830 | 9,694,488,000 |
| 06/04/2015 | 13,500 | -0.20 ▼ | -1.46 | 13,700 | 13,700 | 13,400 | 506,060 | 6,831,810,000 |
| 03/04/2015 | 13,700 | 0.20 ▲ | 1.48 | 13,600 | 13,700 | 13,500 | 1,190,740 | 16,313,138,000 |
| 02/04/2015 | 13,500 | 0.60 ▲ | 4.65 | 12,900 | 13,500 | 12,700 | 1,327,900 | 17,926,650,000 |
| 01/04/2015 | 12,900 | -0.50 ▼ | -3.73 | 13,400 | 13,400 | 12,700 | 1,112,350 | 14,349,315,000 |
| 31/03/2015 | 13,400 | 0.20 ▲ | 1.52 | 13,200 | 13,600 | 13,200 | 994,700 | 13,328,980,000 |
| 30/03/2015 | 13,200 | -0.20 ▼ | -1.49 | 13,400 | 13,600 | 13,200 | 808,600 | 10,673,520,000 |
| 27/03/2015 | 13,400 | -0.20 ▼ | -1.47 | 13,800 | 13,800 | 13,300 | 1,287,120 | 17,247,408,000 |
| 26/03/2015 | 13,600 | -0.30 ▼ | -2.16 | 13,800 | 13,800 | 13,600 | 1,369,720 | 18,628,192,000 |
| 25/03/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,800 | 14,000 | 13,800 | 1,903,630 | 26,460,457,000 |
| 24/03/2015 | 13,900 | 0.40 ▲ | 2.96 | 13,500 | 13,900 | 13,400 | 1,659,930 | 23,073,027,000 |
| 23/03/2015 | 13,500 | -0.40 ▼ | -2.88 | 13,800 | 13,900 | 13,500 | 1,354,820 | 18,290,070,000 |
| 20/03/2015 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,800 | 1,930,650 | 26,836,035,000 |
| 19/03/2015 | 13,900 | 0.20 ▲ | 1.46 | 13,800 | 14,200 | 13,600 | 3,321,840 | 46,173,576,000 |
| 18/03/2015 | 13,700 | 0.40 ▲ | 3.01 | 13,400 | 13,700 | 13,400 | 3,715,000 | 50,895,500,000 |
| 17/03/2015 | 13,300 | 0.40 ▲ | 3.10 | 12,900 | 13,300 | 12,900 | 1,558,520 | 20,728,316,000 |
| 16/03/2015 | 12,900 | 0.20 ▲ | 1.57 | 12,700 | 13,000 | 12,700 | 1,721,150 | 22,202,835,000 |
| 13/03/2015 | 12,700 | -0.20 ▼ | -1.55 | 12,900 | 13,000 | 12,700 | 488,760 | 6,207,252,000 |
| 12/03/2015 | 12,900 | 0.30 ▲ | 2.38 | 12,600 | 12,900 | 12,600 | 1,027,430 | 13,253,847,000 |
| 11/03/2015 | 12,600 | -0.20 ▼ | -1.56 | 12,700 | 12,800 | 12,600 | 611,950 | 7,710,570,000 |
| 10/03/2015 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,900 | 12,600 | 751,360 | 9,617,408,000 |
| 09/03/2015 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,700 | 739,420 | 9,464,576,000 |
| 06/03/2015 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,200 | 12,900 | 578,480 | 7,520,240,000 |
| 05/03/2015 | 13,100 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 13,100 | 1,024,360 | 13,419,116,000 |
| 04/03/2015 | 13,100 | 0.40 ▲ | 3.15 | 12,700 | 13,100 | 12,700 | 1,671,720 | 21,899,532,000 |
| 03/03/2015 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,700 | 12,500 | 582,630 | 7,399,401,000 |
| 02/03/2015 | 12,600 | 0.10 ▲ | 0.80 | 12,400 | 12,600 | 12,400 | 509,520 | 6,419,952,000 |
| 27/02/2015 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,400 | 328,520 | 4,106,500,000 |
| 26/02/2015 | 12,500 | 0.10 ▲ | 0.81 | 12,400 | 12,500 | 12,300 | 386,210 | 4,827,625,000 |
| 25/02/2015 | 12,400 | 0.30 ▲ | 2.48 | 12,200 | 12,700 | 12,100 | 1,285,390 | 15,938,836,000 |
| 24/02/2015 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 12,100 | 228,330 | 2,762,793,000 |
| 13/02/2015 | 12,100 | 0.00 ■■ | 0.00 | 12,100 | 12,100 | 11,900 | 473,410 | 5,728,261,000 |
| 12/02/2015 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,200 | 12,000 | 221,160 | 2,676,036,000 |
| 11/02/2015 | 12,000 | 0.30 ▲ | 2.56 | 11,700 | 12,000 | 11,700 | 505,200 | 6,062,400,000 |
| 10/02/2015 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,700 | 486,130 | 5,687,721,000 |
| 09/02/2015 | 11,800 | -0.20 ▼ | -1.67 | 12,000 | 12,000 | 11,800 | 287,280 | 3,389,904,000 |
| 06/02/2015 | 12,000 | 0.20 ▲ | 1.69 | 11,800 | 12,000 | 11,600 | 491,310 | 5,895,720,000 |
| 05/02/2015 | 11,800 | 0.00 ■■ | 0.00 | 11,900 | 12,000 | 11,700 | 359,630 | 4,243,634,000 |
| 04/02/2015 | 11,800 | -0.10 ▼ | -0.84 | 11,800 | 11,900 | 11,700 | 518,710 | 6,120,778,000 |
| 03/02/2015 | 11,900 | -0.30 ▼ | -2.46 | 12,200 | 12,300 | 11,900 | 865,910 | 10,304,329,000 |
| 02/02/2015 | 12,200 | -0.20 ▼ | -1.61 | 12,500 | 12,500 | 12,200 | 392,430 | 4,787,646,000 |
| 30/01/2015 | 12,400 | -0.20 ▼ | -1.59 | 12,500 | 12,500 | 12,300 | 809,750 | 10,040,900,000 |
| 29/01/2015 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,600 | 12,400 | 781,670 | 9,849,042,000 |
| 28/01/2015 | 12,600 | 0.10 ▲ | 0.80 | 12,500 | 12,800 | 12,500 | 1,048,950 | 13,216,770,000 |
| 27/01/2015 | 12,500 | 0.00 ■■ | 0.00 | 13,000 | 13,000 | 12,500 | 1,356,010 | 16,950,125,000 |
| 26/01/2015 | 13,200 | -0.20 ▼ | -1.49 | 13,400 | 13,500 | 13,200 | 1,595,780 | 21,064,296,000 |
| 23/01/2015 | 13,400 | 0.10 ▲ | 0.75 | 13,400 | 13,500 | 13,300 | 1,437,500 | 19,262,500,000 |
| 22/01/2015 | 13,300 | 0.10 ▲ | 0.76 | 13,300 | 13,400 | 13,100 | 760,480 | 10,114,384,000 |
| 21/01/2015 | 13,200 | -0.20 ▼ | -1.49 | 13,500 | 13,500 | 13,200 | 392,380 | 5,179,416,000 |
| 20/01/2015 | 13,400 | 0.40 ▲ | 3.08 | 13,000 | 13,500 | 13,000 | 1,850,530 | 24,797,102,000 |
| 19/01/2015 | 13,000 | -0.40 ▼ | -2.99 | 13,400 | 13,500 | 13,000 | 662,250 | 8,609,250,000 |
| 16/01/2015 | 13,400 | -0.10 ▼ | -0.74 | 13,500 | 13,600 | 13,200 | 1,051,420 | 14,089,028,000 |
| 15/01/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,500 | 13,600 | 13,400 | 856,140 | 11,557,890,000 |
| 14/01/2015 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,400 | 13,000 | 753,500 | 10,096,900,000 |
| 13/01/2015 | 13,300 | 0.30 ▲ | 2.31 | 13,000 | 13,300 | 13,000 | 1,046,460 | 13,917,918,000 |
| 12/01/2015 | 13,000 | -0.60 ▼ | -4.41 | 13,500 | 13,700 | 13,000 | 1,387,370 | 18,035,810,000 |
| 09/01/2015 | 13,600 | 0.10 ▲ | 0.74 | 13,600 | 13,900 | 13,600 | 968,880 | 13,176,768,000 |
| 08/01/2015 | 13,500 | 0.10 ▲ | 0.75 | 13,400 | 13,600 | 13,400 | 952,520 | 12,859,020,000 |
| 07/01/2015 | 13,400 | 0.20 ▲ | 1.52 | 13,100 | 13,600 | 12,900 | 1,203,670 | 16,129,178,000 |
| 06/01/2015 | 13,200 | 0.20 ▲ | 1.54 | 12,800 | 13,200 | 12,700 | 1,073,310 | 14,167,692,000 |
| 05/01/2015 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 13,000 | 626,330 | 8,142,290,000 |
| 31/12/2014 | 13,000 | 0.30 ▲ | 2.36 | 12,700 | 13,300 | 12,600 | 1,564,720 | 20,341,360,000 |
| 30/12/2014 | 12,700 | 0.70 ▲ | 5.83 | 12,200 | 12,700 | 11,800 | 934,720 | 11,870,944,000 |
| 29/12/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,800 | 1,020,610 | 12,247,320,000 |
| 26/12/2014 | 12,000 | -0.20 ▼ | -1.64 | 12,200 | 12,300 | 11,900 | 1,291,390 | 15,496,680,000 |
| 25/12/2014 | 12,200 | -0.50 ▼ | -3.94 | 12,700 | 12,800 | 12,200 | 1,198,360 | 14,619,992,000 |
| 24/12/2014 | 12,700 | 0.20 ▲ | 1.60 | 12,500 | 12,900 | 12,500 | 727,280 | 9,236,456,000 |
| 23/12/2014 | 12,500 | -0.20 ▼ | -1.57 | 12,700 | 12,800 | 12,500 | 690,130 | 8,626,625,000 |
| 22/12/2014 | 12,700 | 0.40 ▲ | 3.25 | 12,200 | 12,700 | 12,100 | 1,358,400 | 17,251,680,000 |
| 19/12/2014 | 12,300 | -0.80 ▼ | -6.11 | 13,100 | 13,300 | 12,200 | 1,695,350 | 20,852,805,000 |
| 18/12/2014 | 13,100 | -0.20 ▼ | -1.50 | 13,300 | 13,500 | 13,100 | 1,038,320 | 13,601,992,000 |
| 17/12/2014 | 13,300 | -0.30 ▼ | -2.21 | 13,700 | 13,700 | 12,700 | 3,624,770 | 48,209,441,000 |
| 16/12/2014 | 13,600 | -0.80 ▼ | -5.56 | 14,200 | 14,300 | 13,600 | 3,969,570 | 53,986,152,000 |
| 15/12/2014 | 14,400 | -0.30 ▼ | -2.04 | 14,700 | 14,700 | 14,300 | 2,007,320 | 28,905,408,000 |
| 12/12/2014 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,700 | 14,500 | 1,339,570 | 19,691,679,000 |
| 11/12/2014 | 14,600 | 0.00 ■■ | 0.00 | 14,300 | 14,900 | 14,300 | 2,457,910 | 35,885,486,000 |
| 10/12/2014 | 14,600 | 0.40 ▲ | 2.82 | 14,200 | 14,700 | 13,900 | 2,656,840 | 38,789,864,000 |
| 09/12/2014 | 14,200 | -0.60 ▼ | -4.05 | 14,700 | 14,800 | 14,200 | 3,842,060 | 54,557,252,000 |
| 08/12/2014 | 14,800 | 0.30 ▲ | 2.07 | 14,700 | 15,200 | 14,600 | 3,286,100 | 48,634,280,000 |
| 05/12/2014 | 14,500 | 0.20 ▲ | 1.40 | 14,300 | 14,500 | 14,000 | 3,329,970 | 48,284,565,000 |
| 04/12/2014 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,200 | 2,488,490 | 35,585,407,000 |
| 03/12/2014 | 14,300 | 0.00 ■■ | 0.00 | 14,300 | 14,500 | 14,300 | 1,979,530 | 28,307,279,000 |
| 02/12/2014 | 14,300 | 0.20 ▲ | 1.42 | 14,300 | 14,300 | 14,100 | 2,055,580 | 29,394,794,000 |
| 01/12/2014 | 14,100 | 0.30 ▲ | 2.17 | 13,800 | 14,300 | 13,800 | 4,019,060 | 56,668,746,000 |
| 28/11/2014 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,200 | 13,700 | 1,995,030 | 27,531,414,000 |
| 27/11/2014 | 13,800 | 0.50 ▲ | 3.76 | 13,300 | 13,800 | 13,100 | 1,719,300 | 23,726,340,000 |
| 26/11/2014 | 13,300 | -0.20 ▼ | -1.48 | 13,500 | 13,700 | 13,200 | 1,940,400 | 25,807,320,000 |
| 25/11/2014 | 13,500 | 0.20 ▲ | 1.50 | 13,300 | 13,600 | 13,200 | 1,118,580 | 15,100,830,000 |
| 24/11/2014 | 13,300 | -0.30 ▼ | -2.21 | 13,500 | 13,500 | 13,300 | 1,529,820 | 20,346,606,000 |
| 21/11/2014 | 13,600 | -0.40 ▼ | -2.86 | 14,200 | 14,200 | 13,600 | 3,124,630 | 42,494,968,000 |
| 20/11/2014 | 14,000 | 0.90 ▲ | 6.87 | 13,200 | 14,000 | 13,100 | 6,382,010 | 89,348,140,000 |
| 19/11/2014 | 13,100 | 0.10 ▲ | 0.77 | 13,000 | 13,100 | 12,900 | 1,143,300 | 14,977,230,000 |
| 18/11/2014 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,100 | 12,900 | 1,488,670 | 19,352,710,000 |
| 17/11/2014 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,100 | 12,900 | 1,309,930 | 16,898,097,000 |
| 14/11/2014 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,200 | 12,800 | 1,906,730 | 24,787,490,000 |
| 13/11/2014 | 13,200 | -0.10 ▼ | -0.75 | 13,300 | 13,500 | 13,200 | 1,385,160 | 18,284,112,000 |
| 12/11/2014 | 13,300 | -0.10 ▼ | -0.75 | 13,400 | 13,400 | 13,100 | 1,185,710 | 15,769,943,000 |
| 11/11/2014 | 13,400 | 0.10 ▲ | 0.75 | 13,200 | 13,500 | 13,200 | 1,684,670 | 22,574,578,000 |
| 10/11/2014 | 13,300 | 0.30 ▲ | 2.31 | 13,100 | 13,500 | 13,100 | 2,589,870 | 34,445,271,000 |
| 07/11/2014 | 13,000 | 0.10 ▲ | 0.78 | 13,000 | 13,100 | 12,900 | 781,790 | 10,163,270,000 |
| 06/11/2014 | 12,900 | 0.00 ■■ | 0.00 | 13,000 | 13,100 | 12,800 | 799,840 | 10,317,936,000 |
| 05/11/2014 | 12,900 | -0.30 ▼ | -2.27 | 13,200 | 13,200 | 12,800 | 1,508,200 | 19,455,780,000 |
| 04/11/2014 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,200 | 13,000 | 1,266,550 | 16,718,460,000 |
| 03/11/2014 | 13,200 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,200 | 1,098,770 | 14,503,764,000 |
| 31/10/2014 | 13,200 | 0.30 ▲ | 2.33 | 13,000 | 13,200 | 12,900 | 2,050,060 | 27,060,792,000 |
| 30/10/2014 | 12,900 | 0.20 ▲ | 1.57 | 12,600 | 13,300 | 12,600 | 2,613,640 | 33,715,956,000 |
| 29/10/2014 | 12,700 | 0.30 ▲ | 2.42 | 12,500 | 12,700 | 12,500 | 1,554,540 | 19,742,658,000 |
| 28/10/2014 | 12,400 | 0.20 ▲ | 1.64 | 12,300 | 12,600 | 12,200 | 1,990,340 | 24,680,216,000 |
| 27/10/2014 | 12,200 | -0.50 ▼ | -3.94 | 12,500 | 12,700 | 12,200 | 1,881,170 | 22,950,274,000 |
| 24/10/2014 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 12,900 | 12,400 | 1,585,190 | 20,131,913,000 |
| 23/10/2014 | 12,600 | -0.20 ▼ | -1.56 | 12,800 | 13,100 | 12,600 | 2,555,240 | 32,196,024,000 |
| 22/10/2014 | 12,800 | 0.10 ▲ | 0.79 | 12,700 | 12,900 | 12,600 | 2,119,130 | 27,124,864,000 |
| 21/10/2014 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,800 | 12,400 | 1,867,270 | 23,714,329,000 |
| 20/10/2014 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,900 | 12,600 | 1,124,500 | 14,281,150,000 |
| 17/10/2014 | 12,800 | 0.50 ▲ | 4.07 | 12,300 | 12,800 | 12,200 | 3,068,590 | 39,277,952,000 |
| 16/10/2014 | 12,300 | -0.50 ▼ | -3.91 | 12,700 | 12,700 | 12,100 | 3,203,930 | 39,408,339,000 |
| 15/10/2014 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,600 | 2,473,250 | 31,657,600,000 |
| 14/10/2014 | 13,000 | -0.50 ▼ | -3.70 | 13,300 | 13,400 | 13,000 | 4,743,070 | 61,659,910,000 |
| 13/10/2014 | 13,500 | 0.50 ▲ | 3.85 | 13,100 | 13,500 | 13,100 | 2,288,110 | 30,889,485,000 |
| 10/10/2014 | 13,000 | -0.40 ▼ | -2.99 | 13,300 | 13,500 | 13,000 | 3,090,310 | 40,174,030,000 |
| 09/10/2014 | 13,400 | -0.30 ▼ | -2.19 | 13,800 | 13,900 | 13,400 | 4,013,530 | 53,781,302,000 |
| 08/10/2014 | 13,700 | -0.40 ▼ | -2.84 | 14,100 | 14,100 | 13,700 | 3,572,450 | 48,942,565,000 |
| 07/10/2014 | 14,100 | 0.00 ■■ | 0.00 | 14,100 | 14,300 | 14,000 | 3,027,340 | 42,685,494,000 |
| 06/10/2014 | 14,100 | -0.30 ▼ | -2.08 | 14,600 | 14,700 | 14,100 | 3,802,170 | 53,610,597,000 |
| 03/10/2014 | 14,400 | 0.30 ▲ | 2.13 | 14,200 | 14,700 | 14,100 | 4,393,030 | 63,259,632,000 |
| 02/10/2014 | 14,100 | 0.50 ▲ | 3.68 | 13,700 | 14,200 | 13,600 | 3,961,550 | 55,857,855,000 |
| 01/10/2014 | 13,600 | 0.20 ▲ | 1.49 | 13,500 | 13,800 | 13,300 | 3,802,020 | 51,707,472,000 |
| 30/09/2014 | 13,400 | -0.10 ▼ | -0.74 | 13,400 | 13,700 | 13,300 | 3,088,900 | 41,391,260,000 |
| 29/09/2014 | 13,500 | 0.10 ▲ | 0.75 | 13,300 | 13,800 | 13,300 | 3,197,180 | 43,161,930,000 |
| 26/09/2014 | 13,400 | 0.40 ▲ | 3.08 | 13,100 | 13,900 | 13,100 | 5,347,040 | 71,650,336,000 |
| 25/09/2014 | 13,000 | 0.30 ▲ | 2.36 | 12,600 | 13,000 | 12,400 | 4,037,130 | 52,482,690,000 |
| 24/09/2014 | 12,700 | -0.10 ▼ | -0.78 | 12,800 | 12,900 | 12,400 | 3,072,290 | 39,018,083,000 |
| 23/09/2014 | 12,800 | 0.70 ▲ | 5.79 | 12,500 | 12,900 | 12,300 | 12,695,790 | 162,506,112,000 |
| 22/09/2014 | 12,100 | 0.70 ▲ | 6.14 | 11,900 | 12,100 | 11,800 | 3,532,150 | 42,739,015,000 |
| 19/09/2014 | 11,400 | -0.20 ▼ | -1.72 | 11,700 | 11,700 | 11,400 | 2,652,580 | 30,239,412,000 |
| 18/09/2014 | 11,600 | -0.60 ▼ | -4.92 | 12,200 | 12,300 | 11,600 | 8,252,650 | 95,730,740,000 |
| 17/09/2014 | 12,200 | 0.00 ■■ | 0.00 | 12,300 | 12,500 | 12,200 | 3,803,430 | 46,401,846,000 |
| 16/09/2014 | 12,200 | -0.20 ▼ | -1.61 | 12,300 | 12,400 | 12,000 | 2,633,260 | 32,125,772,000 |
| 15/09/2014 | 12,400 | -0.20 ▼ | -1.59 | 12,800 | 12,800 | 12,400 | 4,847,050 | 60,103,420,000 |
| 12/09/2014 | 12,600 | 0.50 ▲ | 4.13 | 12,000 | 12,600 | 11,900 | 7,997,320 | 100,766,232,000 |
| 11/09/2014 | 12,100 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 12,100 | 2,391,490 | 28,937,029,000 |
| 10/09/2014 | 12,100 | 0.10 ▲ | 0.83 | 12,100 | 12,300 | 11,800 | 3,411,630 | 41,280,723,000 |
| 09/09/2014 | 12,000 | 0.30 ▲ | 2.56 | 11,600 | 12,500 | 11,400 | 14,128,440 | 169,541,280,000 |
| 08/09/2014 | 11,700 | -0.10 ▼ | -0.85 | 11,900 | 11,900 | 11,700 | 4,663,890 | 54,567,513,000 |
| 05/09/2014 | 11,800 | -0.10 ▼ | -0.84 | 12,000 | 12,100 | 11,800 | 4,324,570 | 51,029,926,000 |
| 04/09/2014 | 11,900 | -0.10 ▼ | -0.83 | 11,900 | 12,200 | 11,800 | 3,678,980 | 43,779,862,000 |
| 03/09/2014 | 12,000 | 0.00 ■■ | 0.00 | 12,300 | 12,400 | 11,900 | 4,268,360 | 51,220,320,000 |
| 29/08/2014 | 12,000 | 0.50 ▲ | 4.35 | 12,000 | 12,300 | 11,800 | 8,396,000 | 100,752,000,000 |
| 28/08/2014 | 11,500 | 0.70 ▲ | 6.48 | 11,000 | 11,500 | 11,000 | 5,837,240 | 67,128,260,000 |
| 27/08/2014 | 10,800 | -0.50 ▼ | -4.42 | 11,400 | 11,500 | 10,800 | 3,765,130 | 40,663,404,000 |
| 26/08/2014 | 11,300 | 0.10 ▲ | 0.89 | 11,300 | 11,500 | 11,200 | 3,484,000 | 39,369,200,000 |
| 25/08/2014 | 11,200 | -0.20 ▼ | -1.75 | 11,500 | 11,700 | 11,200 | 7,299,900 | 81,758,880,000 |
| 22/08/2014 | 11,400 | -0.30 ▼ | -2.56 | 11,700 | 11,900 | 11,400 | 3,557,980 | 40,560,972,000 |
| 21/08/2014 | 11,700 | -0.10 ▼ | -0.85 | 11,900 | 12,200 | 11,700 | 3,646,570 | 42,664,869,000 |
| 20/08/2014 | 11,800 | 0.40 ▲ | 3.51 | 11,300 | 12,100 | 11,200 | 8,549,730 | 100,886,814,000 |
| 19/08/2014 | 11,400 | -0.20 ▼ | -1.72 | 11,700 | 11,700 | 11,300 | 6,760,520 | 77,069,928,000 |
| 18/08/2014 | 11,600 | -0.10 ▼ | -0.85 | 11,700 | 11,900 | 11,600 | 4,013,370 | 46,555,092,000 |
| 15/08/2014 | 11,700 | 0.00 ■■ | 0.00 | 11,600 | 11,900 | 11,600 | 2,448,630 | 28,648,971,000 |
| 14/08/2014 | 11,700 | -0.20 ▼ | -1.68 | 12,000 | 12,000 | 11,600 | 2,140,600 | 25,045,020,000 |
| 13/08/2014 | 11,900 | 0.50 ▲ | 4.39 | 11,400 | 11,900 | 11,300 | 3,851,160 | 45,828,804,000 |
| 12/08/2014 | 11,400 | -0.10 ▼ | -0.87 | 11,400 | 11,600 | 11,200 | 3,516,030 | 40,082,742,000 |
| 11/08/2014 | 11,500 | -0.20 ▼ | -1.71 | 11,700 | 11,700 | 11,300 | 2,325,930 | 26,748,195,000 |
| 08/08/2014 | 11,700 | 0.10 ▲ | 0.86 | 11,700 | 11,800 | 11,400 | 3,622,630 | 42,384,771,000 |
| 07/08/2014 | 11,600 | 0.30 ▲ | 2.65 | 11,300 | 11,800 | 11,200 | 5,698,570 | 66,103,412,000 |
| 06/08/2014 | 11,300 | -0.20 ▼ | -1.74 | 11,400 | 11,600 | 11,200 | 4,319,010 | 48,804,813,000 |
| 05/08/2014 | 11,500 | 0.70 ▲ | 6.48 | 10,900 | 11,500 | 10,900 | 6,858,580 | 78,873,670,000 |
| 04/08/2014 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 11,000 | 10,600 | 5,629,900 | 60,802,920,000 |
| 01/08/2014 | 10,600 | 0.20 ▲ | 1.92 | 10,400 | 10,800 | 10,400 | 4,643,260 | 49,218,556,000 |
| 31/07/2014 | 10,400 | -0.20 ▼ | -1.89 | 10,600 | 10,700 | 10,400 | 2,366,370 | 24,610,248,000 |
| 30/07/2014 | 10,600 | 0.60 ▲ | 6.00 | 10,100 | 10,700 | 10,000 | 5,102,310 | 54,084,486,000 |
| 29/07/2014 | 10,000 | 0.30 ▲ | 3.09 | 9,700 | 10,100 | 9,600 | 2,309,760 | 23,097,600,000 |
| 28/07/2014 | 9,700 | -0.10 ▼ | -1.02 | 9,800 | 9,800 | 9,400 | 2,518,190 | 24,426,443,000 |
| 25/07/2014 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 10,200 | 9,800 | 2,262,500 | 22,172,500,000 |
| 24/07/2014 | 9,900 | 0.00 ■■ | 0.00 | 9,800 | 9,900 | 9,800 | 794,030 | 7,860,897,000 |
| 23/07/2014 | 9,900 | 0.10 ▲ | 1.02 | 9,800 | 9,900 | 9,700 | 841,390 | 8,329,761,000 |
| 22/07/2014 | 9,800 | 0.00 ■■ | 0.00 | 9,900 | 10,000 | 9,700 | 1,819,800 | 17,834,040,000 |
| 21/07/2014 | 9,800 | -0.40 ▼ | -3.92 | 10,100 | 10,300 | 9,800 | 3,666,530 | 35,931,994,000 |
| 18/07/2014 | 10,200 | -0.20 ▼ | -1.92 | 10,300 | 10,400 | 10,200 | 1,911,040 | 19,492,608,000 |
| 17/07/2014 | 10,400 | 0.10 ▲ | 0.97 | 10,200 | 10,400 | 10,100 | 1,619,590 | 16,843,736,000 |
| 16/07/2014 | 10,300 | -0.40 ▼ | -3.74 | 10,800 | 10,900 | 10,200 | 8,198,960 | 84,449,288,000 |
| 15/07/2014 | 10,700 | 0.30 ▲ | 2.88 | 10,400 | 10,900 | 10,400 | 3,130,770 | 33,499,239,000 |
| 14/07/2014 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,400 | 10,200 | 934,310 | 9,716,824,000 |
| 11/07/2014 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,400 | 10,000 | 2,345,860 | 24,162,358,000 |
| 10/07/2014 | 10,300 | -0.30 ▼ | -2.83 | 10,500 | 10,600 | 10,200 | 3,033,660 | 31,246,698,000 |
| 09/07/2014 | 10,600 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,600 | 1,600,210 | 16,962,226,000 |
| 08/07/2014 | 10,700 | 0.10 ▲ | 0.94 | 10,500 | 10,700 | 10,400 | 1,587,580 | 16,987,106,000 |
| 07/07/2014 | 10,600 | 0.20 ▲ | 1.92 | 10,400 | 10,900 | 10,400 | 2,290,560 | 24,279,936,000 |
| 04/07/2014 | 10,400 | 0.10 ▲ | 0.97 | 10,300 | 10,600 | 10,300 | 2,689,050 | 27,966,120,000 |
| 03/07/2014 | 10,300 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,100 | 2,328,150 | 23,979,945,000 |
| 02/07/2014 | 10,300 | 0.20 ▲ | 1.98 | 10,200 | 10,400 | 10,100 | 1,496,690 | 15,415,907,000 |
| 01/07/2014 | 10,100 | 0.20 ▲ | 2.02 | 9,900 | 10,300 | 9,900 | 2,797,370 | 28,253,437,000 |
| 30/06/2014 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,100 | 9,900 | 935,500 | 9,261,450,000 |
| 27/06/2014 | 10,000 | 0.00 ■■ | 0.00 | 10,100 | 10,100 | 9,800 | 665,310 | 6,653,100,000 |
| 26/06/2014 | 10,000 | 0.00 ■■ | 0.00 | 10,000 | 10,200 | 9,900 | 1,159,830 | 11,598,300,000 |
| 25/06/2014 | 10,000 | 0.30 ▲ | 3.09 | 9,800 | 10,100 | 9,800 | 2,694,190 | 26,941,900,000 |
| 24/06/2014 | 9,700 | 0.00 ■■ | 0.00 | 9,600 | 9,800 | 9,500 | 924,160 | 8,964,352,000 |
| 23/06/2014 | 9,700 | 0.10 ▲ | 1.04 | 9,500 | 9,800 | 9,500 | 782,010 | 7,585,497,000 |
| 20/06/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,900 | 9,600 | 1,135,200 | 10,897,920,000 |
| 19/06/2014 | 9,700 | -0.20 ▼ | -2.02 | 9,700 | 9,900 | 9,400 | 2,356,460 | 22,857,662,000 |
| 18/06/2014 | 9,900 | -0.20 ▼ | -1.98 | 10,100 | 10,200 | 9,900 | 1,718,200 | 17,010,180,000 |
| 17/06/2014 | 10,100 | 0.50 ▲ | 5.21 | 9,500 | 10,100 | 9,400 | 3,262,960 | 32,955,896,000 |
| 16/06/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,800 | 9,800 | 9,500 | 1,420,520 | 13,636,992,000 |
| 13/06/2014 | 9,700 | 0.20 ▲ | 2.11 | 9,900 | 9,900 | 9,600 | 3,191,370 | 30,956,289,000 |
| 12/06/2014 | 9,500 | 0.60 ▲ | 6.74 | 9,000 | 9,500 | 9,000 | 3,717,090 | 35,312,355,000 |
| 11/06/2014 | 8,900 | 0.20 ▲ | 2.30 | 8,700 | 9,000 | 8,700 | 916,260 | 8,154,714,000 |
| 10/06/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,800 | 8,900 | 8,700 | 658,940 | 5,732,778,000 |
| 09/06/2014 | 8,900 | 0.10 ▲ | 1.14 | 8,900 | 9,100 | 8,700 | 1,387,380 | 12,347,682,000 |
| 06/06/2014 | 8,800 | 0.20 ▲ | 2.33 | 8,600 | 8,800 | 8,500 | 826,600 | 7,274,080,000 |
| 05/06/2014 | 8,600 | 0.20 ▲ | 2.38 | 8,400 | 8,700 | 8,300 | 593,140 | 5,101,004,000 |
| 04/06/2014 | 8,400 | -0.20 ▼ | -2.33 | 8,600 | 8,600 | 8,200 | 1,049,390 | 8,814,876,000 |
| 03/06/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,600 | 303,130 | 2,606,918,000 |
| 02/06/2014 | 8,600 | -0.30 ▼ | -3.37 | 8,900 | 8,900 | 8,500 | 612,940 | 5,271,284,000 |
| 30/05/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 807,930 | 7,190,577,000 |
| 29/05/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,200 | 8,900 | 1,725,810 | 15,359,709,000 |
| 28/05/2014 | 9,100 | -0.10 ▼ | -1.09 | 9,300 | 9,400 | 9,000 | 1,102,150 | 10,029,565,000 |
| 27/05/2014 | 9,200 | 0.50 ▲ | 5.75 | 8,700 | 9,200 | 8,700 | 1,987,710 | 18,286,932,000 |
| 26/05/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 8,800 | 8,500 | 808,150 | 7,030,905,000 |
| 23/05/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 1,145,050 | 9,961,935,000 |
| 22/05/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 9,100 | 8,600 | 1,770,520 | 15,403,524,000 |
| 21/05/2014 | 8,900 | 0.50 ▲ | 5.95 | 8,400 | 8,900 | 8,300 | 2,394,280 | 21,309,092,000 |
| 20/05/2014 | 8,400 | 0.20 ▲ | 2.44 | 8,100 | 8,400 | 8,100 | 1,513,840 | 12,716,256,000 |
| 19/05/2014 | 8,200 | 0.20 ▲ | 2.50 | 7,900 | 8,400 | 7,900 | 2,401,080 | 19,688,856,000 |
| 16/05/2014 | 8,000 | 0.50 ▲ | 6.67 | 7,600 | 8,000 | 7,500 | 1,308,640 | 10,469,120,000 |
| 15/05/2014 | 7,500 | -0.30 ▼ | -3.85 | 7,800 | 8,100 | 7,300 | 2,692,210 | 20,191,575,000 |
| 14/05/2014 | 7,800 | 0.50 ▲ | 6.85 | 7,100 | 7,800 | 7,100 | 1,396,410 | 10,891,998,000 |
| 13/05/2014 | 7,300 | -0.50 ▼ | -6.41 | 7,400 | 7,700 | 7,300 | 1,873,770 | 13,678,521,000 |
| 12/05/2014 | 7,800 | -0.50 ▼ | -6.02 | 8,000 | 8,100 | 7,800 | 2,053,190 | 16,014,882,000 |
| 09/05/2014 | 8,300 | 0.30 ▲ | 3.75 | 8,000 | 8,300 | 7,900 | 1,118,240 | 9,281,392,000 |
| 08/05/2014 | 8,000 | -0.60 ▼ | -6.98 | 8,200 | 8,300 | 8,000 | 4,261,780 | 34,094,240,000 |
| 07/05/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,800 | 8,800 | 8,600 | 585,730 | 5,037,278,000 |
| 06/05/2014 | 8,700 | -0.30 ▼ | -3.33 | 8,900 | 9,000 | 8,400 | 2,965,240 | 25,797,588,000 |
| 05/05/2014 | 9,000 | -0.40 ▼ | -4.26 | 9,300 | 9,500 | 9,000 | 1,386,000 | 12,474,000,000 |
| 29/04/2014 | 9,400 | 0.10 ▲ | 1.08 | 9,200 | 9,500 | 9,200 | 625,440 | 5,879,136,000 |
| 28/04/2014 | 9,300 | -0.10 ▼ | -1.06 | 9,500 | 9,600 | 9,300 | 622,100 | 5,785,530,000 |
| 25/04/2014 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,600 | 9,400 | 848,150 | 7,972,610,000 |
| 24/04/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,200 | 475,110 | 4,513,545,000 |
| 23/04/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,800 | 9,400 | 1,418,500 | 13,475,750,000 |
| 22/04/2014 | 9,500 | 0.50 ▲ | 5.56 | 9,100 | 9,500 | 8,900 | 2,852,660 | 27,100,270,000 |
| 21/04/2014 | 9,000 | -0.40 ▼ | -4.26 | 9,400 | 9,500 | 9,000 | 1,982,460 | 17,842,140,000 |
| 18/04/2014 | 9,400 | -0.70 ▼ | -6.93 | 10,000 | 10,100 | 9,400 | 2,943,980 | 27,673,412,000 |
| 17/04/2014 | 10,100 | -0.10 ▼ | -0.98 | 10,400 | 10,500 | 10,000 | 2,989,580 | 30,194,758,000 |
| 16/04/2014 | 10,200 | -0.40 ▼ | -3.77 | 10,500 | 10,600 | 9,900 | 2,480,110 | 25,297,122,000 |
| 15/04/2014 | 10,600 | -0.40 ▼ | -3.64 | 11,000 | 11,000 | 10,500 | 2,528,330 | 26,800,298,000 |
| 14/04/2014 | 11,000 | -0.10 ▼ | -0.90 | 11,200 | 11,200 | 11,000 | 1,632,540 | 17,957,940,000 |
| 11/04/2014 | 11,100 | -0.20 ▼ | -1.77 | 11,200 | 11,300 | 11,100 | 1,294,840 | 14,372,724,000 |
| 10/04/2014 | 11,300 | 0.00 ■■ | 0.00 | 11,400 | 11,500 | 11,200 | 992,850 | 11,219,205,000 |
| 08/04/2014 | 11,300 | 0.10 ▲ | 0.89 | 11,300 | 11,500 | 11,200 | 1,642,080 | 18,555,504,000 |
| 07/04/2014 | 11,200 | 0.00 ■■ | 0.00 | 11,200 | 11,300 | 11,000 | 1,467,530 | 16,436,336,000 |
| 04/04/2014 | 11,200 | -0.30 ▼ | -2.61 | 11,400 | 11,500 | 11,200 | 1,034,740 | 11,589,088,000 |
| 03/04/2014 | 11,500 | 0.60 ▲ | 5.50 | 11,100 | 11,500 | 11,000 | 2,112,080 | 24,288,920,000 |
| 02/04/2014 | 10,900 | -0.30 ▼ | -2.68 | 11,200 | 11,300 | 10,600 | 3,508,610 | 38,243,849,000 |
| 01/04/2014 | 11,200 | -0.40 ▼ | -3.45 | 11,600 | 11,600 | 11,000 | 3,148,350 | 35,261,520,000 |
| 31/03/2014 | 11,600 | -0.20 ▼ | -1.69 | 11,900 | 12,000 | 11,600 | 1,706,270 | 19,792,732,000 |
| 28/03/2014 | 11,800 | -0.20 ▼ | -1.67 | 12,100 | 12,100 | 11,800 | 1,870,950 | 22,077,210,000 |
| 27/03/2014 | 12,000 | 0.30 ▲ | 2.56 | 11,800 | 12,100 | 11,400 | 2,928,470 | 35,141,640,000 |
| 26/03/2014 | 11,700 | -0.60 ▼ | -4.88 | 12,400 | 12,500 | 11,500 | 5,327,830 | 62,335,611,000 |
| 25/03/2014 | 12,300 | -0.30 ▼ | -2.38 | 12,700 | 13,000 | 12,300 | 5,184,810 | 63,773,163,000 |
| 24/03/2014 | 12,600 | 0.70 ▲ | 5.88 | 12,100 | 12,700 | 12,100 | 5,171,980 | 65,166,948,000 |
| 21/03/2014 | 11,900 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,800 | 5,315,360 | 63,252,784,000 |
| 20/03/2014 | 11,900 | 0.30 ▲ | 2.59 | 11,600 | 12,100 | 11,600 | 5,949,320 | 70,796,908,000 |
| 19/03/2014 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,500 | 2,754,140 | 31,948,024,000 |
| 18/03/2014 | 11,600 | 0.10 ▲ | 0.87 | 11,600 | 11,800 | 11,500 | 4,752,830 | 55,132,828,000 |
| 17/03/2014 | 11,500 | 0.10 ▲ | 0.88 | 11,300 | 11,700 | 11,300 | 3,357,030 | 38,605,845,000 |
| 14/03/2014 | 11,400 | 0.30 ▲ | 2.70 | 11,500 | 11,500 | 11,300 | 5,381,490 | 61,348,986,000 |
| 13/03/2014 | 11,700 | 0.00 ■■ | 0.00 | 11,700 | 11,900 | 11,600 | 2,688,090 | 31,450,653,000 |
| 12/03/2014 | 11,700 | -0.20 ▼ | -1.68 | 11,900 | 12,000 | 11,700 | 2,277,010 | 26,641,017,000 |
| 11/03/2014 | 11,900 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,800 | 3,416,720 | 40,658,968,000 |
| 10/03/2014 | 11,900 | 0.10 ▲ | 0.85 | 11,800 | 12,000 | 11,800 | 3,489,920 | 41,530,048,000 |
| 07/03/2014 | 11,800 | -0.10 ▼ | -0.84 | 11,900 | 12,000 | 11,800 | 2,423,620 | 28,598,716,000 |
| 06/03/2014 | 11,900 | 0.10 ▲ | 0.85 | 12,000 | 12,100 | 11,900 | 4,143,750 | 49,310,625,000 |
| 05/03/2014 | 11,800 | 0.30 ▲ | 2.61 | 11,700 | 11,800 | 11,500 | 3,630,010 | 42,834,118,000 |
| 04/03/2014 | 11,500 | -0.10 ▼ | -0.86 | 11,400 | 11,700 | 11,100 | 3,833,300 | 44,082,950,000 |
| 03/03/2014 | 11,600 | -0.60 ▼ | -4.92 | 12,000 | 12,100 | 11,600 | 4,104,390 | 47,610,924,000 |
| 28/02/2014 | 12,200 | 0.40 ▲ | 3.39 | 11,900 | 12,200 | 11,700 | 4,840,130 | 59,049,586,000 |
| 27/02/2014 | 11,800 | 0.00 ■■ | 0.00 | 11,800 | 12,300 | 11,700 | 6,388,190 | 75,380,642,000 |
| 26/02/2014 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,800 | 11,300 | 6,211,550 | 73,296,290,000 |
| 25/02/2014 | 11,700 | 0.00 ■■ | 0.00 | 11,600 | 11,900 | 11,400 | 5,331,830 | 62,382,411,000 |
| 24/02/2014 | 11,700 | 0.50 ▲ | 4.46 | 11,200 | 11,700 | 11,200 | 4,992,720 | 58,414,824,000 |
| 21/02/2014 | 11,200 | 0.50 ▲ | 4.67 | 10,800 | 11,300 | 10,500 | 6,266,250 | 70,182,000,000 |
| 20/02/2014 | 10,700 | -0.10 ▼ | -0.93 | 10,800 | 11,400 | 10,400 | 10,219,570 | 109,349,399,000 |
| 19/02/2014 | 10,800 | -0.10 ▼ | -0.92 | 11,000 | 11,000 | 10,600 | 3,977,010 | 42,951,708,000 |
| 18/02/2014 | 10,900 | 0.40 ▲ | 3.81 | 10,500 | 10,900 | 10,400 | 4,109,390 | 44,792,351,000 |
| 17/02/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,200 | 2,382,520 | 25,016,460,000 |
| 14/02/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,500 | 10,200 | 3,390,990 | 35,605,395,000 |
| 13/02/2014 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,800 | 10,400 | 3,177,250 | 33,361,125,000 |
| 12/02/2014 | 10,500 | 0.50 ▲ | 5.00 | 10,200 | 10,500 | 10,100 | 4,634,380 | 48,660,990,000 |
| 11/02/2014 | 10,000 | -0.40 ▼ | -3.85 | 10,500 | 10,700 | 10,000 | 4,084,900 | 40,849,000,000 |
| 10/02/2014 | 10,400 | 0.50 ▲ | 5.05 | 9,900 | 10,400 | 9,800 | 3,272,720 | 34,036,288,000 |
| 07/02/2014 | 9,900 | 0.00 ■■ | 0.00 | 9,900 | 10,300 | 9,800 | 2,893,670 | 28,647,333,000 |
| 06/02/2014 | 9,900 | 0.40 ▲ | 4.21 | 9,500 | 10,000 | 9,400 | 3,045,290 | 30,148,371,000 |
| 27/01/2014 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,500 | 9,300 | 1,597,530 | 15,176,535,000 |
| 24/01/2014 | 9,400 | 0.10 ▲ | 1.08 | 9,200 | 9,400 | 9,100 | 1,353,670 | 12,724,498,000 |
| 23/01/2014 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,300 | 9,100 | 1,487,840 | 13,836,912,000 |
| 22/01/2014 | 9,200 | 0.20 ▲ | 2.22 | 9,100 | 9,400 | 9,000 | 4,279,330 | 39,369,836,000 |
| 21/01/2014 | 9,000 | 0.30 ▲ | 3.45 | 8,800 | 9,000 | 8,700 | 1,062,580 | 9,563,220,000 |
| 20/01/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 9,000 | 8,700 | 1,541,440 | 13,410,528,000 |
| 17/01/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,100 | 9,200 | 8,900 | 3,097,680 | 27,569,352,000 |
| 16/01/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,000 | 2,853,940 | 25,970,854,000 |
| 15/01/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,300 | 8,900 | 2,878,410 | 26,193,531,000 |
| 14/01/2014 | 9,000 | 0.30 ▲ | 3.45 | 8,800 | 9,200 | 8,800 | 6,249,450 | 56,245,050,000 |
| 13/01/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,600 | 1,728,780 | 15,040,386,000 |
| 10/01/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,700 | 8,900 | 8,600 | 2,146,370 | 18,673,419,000 |
| 09/01/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 841,080 | 7,233,288,000 |
| 08/01/2014 | 8,600 | 0.10 ▲ | 1.18 | 8,400 | 8,600 | 8,400 | 1,681,960 | 14,464,856,000 |
| 07/01/2014 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,600 | 8,400 | 812,180 | 6,903,530,000 |
| 06/01/2014 | 8,500 | 0.10 ▲ | 1.19 | 8,400 | 8,600 | 8,400 | 573,780 | 4,877,130,000 |
| 03/01/2014 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,300 | 550,900 | 4,627,560,000 |
| 02/01/2014 | 8,400 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,300 | 1,145,910 | 9,625,644,000 |
| 31/12/2013 | 8,400 | 0.20 ▲ | 2.44 | 8,300 | 8,500 | 8,200 | 1,069,630 | 8,984,892,000 |
| 30/12/2013 | 8,200 | -0.30 ▼ | -3.53 | 8,500 | 8,500 | 8,200 | 1,492,140 | 12,235,548,000 |
| 27/12/2013 | 8,500 | -0.20 ▼ | -2.30 | 8,700 | 8,800 | 8,400 | 1,685,820 | 14,329,470,000 |
| 26/12/2013 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,800 | 8,600 | 861,040 | 7,491,048,000 |
| 25/12/2013 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 1,778,400 | 15,294,240,000 |
| 24/12/2013 | 8,600 | -0.20 ▼ | -2.27 | 8,800 | 8,800 | 8,600 | 1,529,720 | 13,155,592,000 |
| 23/12/2013 | 8,800 | 0.20 ▲ | 2.33 | 8,700 | 8,900 | 8,700 | 1,560,710 | 13,734,248,000 |
| 20/12/2013 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,700 | 8,400 | 2,726,790 | 23,450,394,000 |
| 19/12/2013 | 8,500 | 0.20 ▲ | 2.41 | 8,400 | 8,600 | 8,300 | 3,110,490 | 26,439,165,000 |
| 18/12/2013 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,300 | 614,680 | 5,101,844,000 |
| 17/12/2013 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,300 | 900,230 | 7,561,932,000 |
| 16/12/2013 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,400 | 8,200 | 864,130 | 7,172,279,000 |
| 13/12/2013 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,400 | 8,200 | 791,060 | 6,644,904,000 |
| 12/12/2013 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,400 | 8,100 | 1,142,510 | 9,482,833,000 |
| 11/12/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,200 | 3,163,400 | 25,939,880,000 |
| 10/12/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 2,004,630 | 16,437,966,000 |
| 09/12/2013 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,400 | 8,100 | 1,436,220 | 11,777,004,000 |
| 06/12/2013 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,300 | 1,261,330 | 10,595,172,000 |
| 05/12/2013 | 8,500 | 0.50 ▲ | 6.25 | 8,100 | 8,500 | 8,100 | 6,076,920 | 51,653,820,000 |
| 04/12/2013 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 8,000 | 1,598,070 | 12,784,560,000 |
| 03/12/2013 | 8,000 | 0.20 ▲ | 2.56 | 7,900 | 8,100 | 7,800 | 1,881,120 | 15,048,960,000 |
| 02/12/2013 | 7,800 | -0.10 ▼ | -1.27 | 7,900 | 7,900 | 7,800 | 622,550 | 4,855,890,000 |
| 29/11/2013 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,800 | 1,210,550 | 9,563,345,000 |
| 28/11/2013 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,100 | 7,900 | 724,570 | 5,796,560,000 |
| 27/11/2013 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 877,670 | 7,021,360,000 |
| 26/11/2013 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,900 | 952,350 | 7,618,800,000 |
| 25/11/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,200 | 8,200 | 8,000 | 970,100 | 7,760,800,000 |
| 22/11/2013 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,200 | 8,000 | 1,503,830 | 12,181,023,000 |
| 21/11/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,200 | 8,400 | 8,000 | 3,771,540 | 30,172,320,000 |
| 20/11/2013 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,200 | 8,000 | 1,402,770 | 11,362,437,000 |
| 19/11/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 8,000 | 1,434,450 | 11,475,600,000 |
| 18/11/2013 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,200 | 8,000 | 2,794,380 | 22,634,478,000 |
| 15/11/2013 | 8,000 | 0.10 ▲ | 1.27 | 7,900 | 8,000 | 7,800 | 1,050,940 | 8,407,520,000 |
| 14/11/2013 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 7,900 | 7,700 | 1,090,740 | 8,616,846,000 |
| 13/11/2013 | 7,800 | -0.10 ▼ | -1.27 | 7,800 | 7,900 | 7,700 | 770,750 | 6,011,850,000 |
| 12/11/2013 | 7,900 | -0.20 ▼ | -2.47 | 8,100 | 8,100 | 7,800 | 2,189,730 | 17,298,867,000 |
| 11/11/2013 | 8,100 | 0.50 ▲ | 6.58 | 7,700 | 8,100 | 7,700 | 3,785,360 | 30,661,416,000 |
| 08/11/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 1,195,930 | 9,089,068,000 |
| 07/11/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,500 | 1,694,530 | 12,878,428,000 |
| 06/11/2013 | 7,600 | -0.10 ▼ | -1.30 | 7,600 | 7,700 | 7,600 | 783,110 | 5,951,636,000 |
| 05/11/2013 | 7,700 | 0.30 ▲ | 4.05 | 7,500 | 7,700 | 7,500 | 2,580,430 | 19,869,311,000 |
| 04/11/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,500 | 7,300 | 1,038,710 | 7,686,454,000 |
| 01/11/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,400 | 560,710 | 4,205,325,000 |
| 31/10/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,500 | 7,300 | 537,600 | 4,032,000,000 |
| 30/10/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 327,270 | 2,421,798,000 |
| 29/10/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,300 | 1,462,640 | 10,823,536,000 |
| 28/10/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,600 | 7,300 | 1,097,670 | 8,012,991,000 |
| 25/10/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 661,860 | 4,963,950,000 |
| 24/10/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,800 | 7,500 | 1,772,790 | 13,295,925,000 |
| 23/10/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,500 | 896,800 | 6,815,680,000 |
| 22/10/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 1,033,590 | 7,855,284,000 |
| 21/10/2013 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,800 | 7,400 | 3,265,310 | 24,816,356,000 |
| 18/10/2013 | 7,400 | 0.20 ▲ | 2.78 | 7,300 | 7,400 | 7,200 | 811,590 | 6,005,766,000 |
| 17/10/2013 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,500 | 7,200 | 1,684,970 | 12,131,784,000 |
| 16/10/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,200 | 1,271,450 | 9,408,730,000 |
| 15/10/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 620,000 | 4,526,000,000 |
| 14/10/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,200 | 7,200 | 7,000 | 810,650 | 5,755,615,000 |
| 11/10/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,100 | 1,087,820 | 7,723,522,000 |
| 10/10/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 7,100 | 1,009,320 | 7,267,104,000 |
| 09/10/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,400 | 7,500 | 7,300 | 914,000 | 6,672,200,000 |
| 08/10/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 912,750 | 6,845,625,000 |
| 07/10/2013 | 7,500 | 0.30 ▲ | 4.17 | 7,400 | 7,600 | 7,300 | 2,538,460 | 19,038,450,000 |
| 04/10/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,300 | 7,000 | 1,063,990 | 7,660,728,000 |
| 03/10/2013 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,100 | 1,521,430 | 10,802,153,000 |
| 02/10/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 979,280 | 7,148,744,000 |
| 01/10/2013 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,500 | 7,200 | 1,755,970 | 12,818,581,000 |
| 30/09/2013 | 7,200 | 0.40 ▲ | 5.88 | 7,000 | 7,200 | 7,000 | 3,864,890 | 27,827,208,000 |
| 27/09/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 645,870 | 4,391,916,000 |
| 26/09/2013 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 299,950 | 2,039,660,000 |
| 25/09/2013 | 6,900 | 0.30 ▲ | 4.55 | 6,700 | 7,000 | 6,700 | 701,270 | 4,838,763,000 |
| 24/09/2013 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,800 | 6,600 | 497,570 | 3,283,962,000 |
| 23/09/2013 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,700 | 6,500 | 411,480 | 2,756,916,000 |
| 20/09/2013 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,600 | 6,500 | 156,530 | 1,017,445,000 |
| 19/09/2013 | 6,600 | 0.10 ▲ | 1.54 | 6,600 | 6,700 | 6,500 | 190,770 | 1,259,082,000 |
| 18/09/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,400 | 295,930 | 1,923,545,000 |
| 17/09/2013 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,700 | 6,500 | 278,030 | 1,807,195,000 |
| 16/09/2013 | 6,600 | 0.10 ▲ | 1.54 | 6,600 | 6,600 | 6,500 | 300,350 | 1,982,310,000 |
| 13/09/2013 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,600 | 6,500 | 465,000 | 3,022,500,000 |
| 12/09/2013 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,700 | 6,600 | 250,650 | 1,654,290,000 |
| 11/09/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,700 | 6,600 | 425,310 | 2,849,577,000 |
| 10/09/2013 | 6,600 | 0.20 ▲ | 3.12 | 6,500 | 6,700 | 6,300 | 1,717,600 | 11,336,160,000 |
| 09/09/2013 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,400 | 552,950 | 3,538,880,000 |
| 06/09/2013 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,600 | 457,540 | 3,019,764,000 |
| 05/09/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,800 | 6,500 | 880,800 | 5,901,360,000 |
| 04/09/2013 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,800 | 6,600 | 1,116,520 | 7,369,032,000 |
| 03/09/2013 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,800 | 195,490 | 1,329,332,000 |
| 30/08/2013 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,700 | 318,720 | 2,199,168,000 |
| 29/08/2013 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 326,400 | 2,219,520,000 |
| 28/08/2013 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,000 | 6,800 | 991,970 | 6,844,593,000 |
| 27/08/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,100 | 7,000 | 175,950 | 1,231,650,000 |
| 26/08/2013 | 7,100 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 337,010 | 2,392,771,000 |
| 23/08/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 6,900 | 878,110 | 6,234,581,000 |
| 22/08/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,200 | 6,900 | 1,269,050 | 8,883,350,000 |
| 21/08/2013 | 7,100 | -0.20 ▼ | -2.74 | 7,200 | 7,300 | 7,100 | 1,686,490 | 11,974,079,000 |
| 20/08/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,200 | 783,270 | 5,717,871,000 |
| 19/08/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,300 | 1,037,560 | 7,677,944,000 |
| 16/08/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,200 | 680,220 | 5,033,628,000 |
| 15/08/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,000 | 7,400 | 7,000 | 1,015,340 | 7,411,982,000 |
| 14/08/2013 | 7,100 | 0.20 ▲ | 2.90 | 6,900 | 7,100 | 6,800 | 627,330 | 4,454,043,000 |
| 13/08/2013 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,100 | 6,900 | 436,670 | 3,013,023,000 |
| 12/08/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 6,900 | 442,980 | 3,145,158,000 |
| 09/08/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,100 | 7,000 | 251,010 | 1,757,070,000 |
| 08/08/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,200 | 7,000 | 194,800 | 1,383,080,000 |
| 07/08/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,100 | 488,200 | 3,515,040,000 |
| 06/08/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 115,290 | 818,559,000 |
| 05/08/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,200 | 7,000 | 292,940 | 2,050,580,000 |
| 02/08/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,000 | 333,880 | 2,370,548,000 |
| 01/08/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 594,070 | 4,158,490,000 |
| 31/07/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 274,300 | 1,920,100,000 |
| 30/07/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 755,330 | 5,287,310,000 |
| 29/07/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,200 | 7,200 | 6,900 | 411,560 | 2,880,920,000 |
| 26/07/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,000 | 1,652,160 | 11,730,336,000 |
| 25/07/2013 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,400 | 7,200 | 412,900 | 2,972,880,000 |
| 24/07/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 849,070 | 6,283,118,000 |
| 23/07/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,400 | 1,054,980 | 7,806,852,000 |
| 22/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 575,550 | 4,316,625,000 |
| 19/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 437,110 | 3,278,325,000 |
| 18/07/2013 | 7,500 | -0.20 ▼ | -2.60 | 7,600 | 7,700 | 7,500 | 449,030 | 3,367,725,000 |
| 17/07/2013 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 382,020 | 2,941,554,000 |
| 16/07/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,700 | 7,500 | 540,240 | 4,105,824,000 |
| 15/07/2013 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 7,700 | 7,500 | 580,740 | 4,355,550,000 |
| 12/07/2013 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,700 | 7,500 | 630,600 | 4,855,620,000 |
| 11/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 265,300 | 1,989,750,000 |
| 10/07/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,600 | 7,400 | 463,780 | 3,478,350,000 |
| 09/07/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,400 | 308,260 | 2,281,124,000 |
| 08/07/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 633,970 | 4,691,378,000 |
| 05/07/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,400 | 728,090 | 5,387,866,000 |
| 04/07/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 546,640 | 4,045,136,000 |
| 03/07/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,600 | 7,500 | 758,210 | 5,686,575,000 |
| 02/07/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,500 | 367,710 | 2,794,596,000 |
| 01/07/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 350,760 | 2,630,700,000 |
| 28/06/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,500 | 933,030 | 6,997,725,000 |
| 27/06/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,700 | 7,500 | 706,490 | 5,369,324,000 |
| 26/06/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,600 | 7,300 | 1,021,010 | 7,657,575,000 |
| 25/06/2013 | 7,400 | -0.40 ▼ | -5.13 | 7,700 | 7,700 | 7,300 | 1,081,430 | 8,002,582,000 |
| 24/06/2013 | 7,800 | 0.20 ▲ | 2.63 | 7,700 | 7,800 | 7,500 | 955,950 | 7,456,410,000 |
| 21/06/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,500 | 1,183,320 | 8,993,232,000 |
| 20/06/2013 | 7,600 | -0.20 ▼ | -2.56 | 7,800 | 7,800 | 7,600 | 757,720 | 5,758,672,000 |
| 19/06/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,800 | 1,103,670 | 8,608,626,000 |
| 18/06/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,700 | 827,210 | 6,452,238,000 |
| 17/06/2013 | 7,800 | -0.40 ▼ | -4.88 | 8,200 | 8,200 | 7,700 | 1,801,860 | 14,054,508,000 |
| 14/06/2013 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,400 | 8,200 | 980,470 | 8,039,854,000 |
| 13/06/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,100 | 998,290 | 8,285,807,000 |
| 12/06/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,200 | 1,429,260 | 11,862,858,000 |
| 11/06/2013 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,500 | 8,200 | 1,603,790 | 13,311,457,000 |
| 10/06/2013 | 8,400 | -0.20 ▼ | -2.33 | 8,700 | 8,700 | 8,400 | 1,885,530 | 15,838,452,000 |
| 07/06/2013 | 8,600 | 0.30 ▲ | 3.61 | 8,400 | 8,600 | 8,300 | 2,778,460 | 23,894,756,000 |
| 06/06/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 2,155,230 | 17,888,409,000 |
| 05/06/2013 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,100 | 2,465,310 | 20,462,073,000 |
| 04/06/2013 | 8,300 | -0.20 ▼ | -2.35 | 8,600 | 8,700 | 8,300 | 2,867,390 | 23,799,337,000 |
| 03/06/2013 | 8,500 | 0.20 ▲ | 2.41 | 8,300 | 8,700 | 8,200 | 3,928,990 | 33,396,415,000 |
| 31/05/2013 | 8,300 | 0.40 ▲ | 5.06 | 8,000 | 8,400 | 8,000 | 5,877,760 | 48,785,408,000 |
| 30/05/2013 | 7,900 | 0.20 ▲ | 2.60 | 7,700 | 7,900 | 7,700 | 1,853,440 | 14,642,176,000 |
| 29/05/2013 | 7,700 | -0.20 ▼ | -2.53 | 8,000 | 8,100 | 7,700 | 1,772,060 | 13,644,862,000 |
| 28/05/2013 | 7,900 | 0.20 ▲ | 2.60 | 7,800 | 7,900 | 7,700 | 1,404,370 | 11,094,523,000 |
| 27/05/2013 | 7,700 | 0.20 ▲ | 2.67 | 7,700 | 7,900 | 7,700 | 1,821,310 | 14,024,087,000 |
| 24/05/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 7,500 | 1,808,550 | 13,564,125,000 |
| 23/05/2013 | 7,600 | -0.10 ▼ | -1.30 | 7,600 | 7,800 | 7,600 | 1,176,400 | 8,940,640,000 |
| 22/05/2013 | 7,700 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,600 | 1,053,200 | 8,109,640,000 |
| 21/05/2013 | 7,700 | 0.20 ▲ | 2.67 | 7,500 | 7,800 | 7,500 | 2,220,070 | 17,094,539,000 |
| 20/05/2013 | 7,500 | 0.20 ▲ | 2.74 | 7,300 | 7,600 | 7,300 | 980,280 | 7,352,100,000 |
| 17/05/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,300 | 7,500 | 7,300 | 335,560 | 2,449,588,000 |
| 16/05/2013 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,500 | 7,300 | 384,940 | 2,887,050,000 |
| 15/05/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 799,160 | 5,833,868,000 |
| 14/05/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,500 | 7,300 | 1,047,470 | 7,646,531,000 |
| 13/05/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,400 | 1,272,830 | 9,546,225,000 |
| 10/05/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 1,292,510 | 9,693,825,000 |
| 09/05/2013 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,600 | 7,400 | 904,610 | 6,784,575,000 |
| 08/05/2013 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,500 | 7,200 | 2,043,920 | 14,920,616,000 |
| 07/05/2013 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,400 | 7,200 | 970,590 | 6,988,248,000 |
| 06/05/2013 | 7,400 | 0.30 ▲ | 4.23 | 7,300 | 7,400 | 7,200 | 1,423,640 | 10,534,936,000 |
| 03/05/2013 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 7,000 | 521,650 | 3,703,715,000 |
| 02/05/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,200 | 7,000 | 310,950 | 2,176,650,000 |
| 26/04/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,200 | 7,100 | 256,240 | 1,819,304,000 |
| 25/04/2013 | 7,200 | 0.20 ▲ | 2.86 | 7,000 | 7,300 | 7,000 | 784,820 | 5,650,704,000 |
| 24/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 321,130 | 2,247,910,000 |
| 23/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 7,000 | 576,130 | 4,032,910,000 |
| 22/04/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,900 | 1,059,480 | 7,416,360,000 |
| 18/04/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,100 | 7,200 | 6,900 | 585,350 | 4,097,450,000 |
| 17/04/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,200 | 420,980 | 3,031,056,000 |
| 16/04/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,300 | 6,900 | 886,760 | 6,384,672,000 |
| 15/04/2013 | 7,100 | -0.30 ▼ | -4.05 | 7,400 | 7,400 | 7,100 | 1,626,890 | 11,550,919,000 |
| 12/04/2013 | 7,400 | -0.20 ▼ | -2.63 | 7,600 | 7,600 | 7,300 | 1,755,270 | 12,988,998,000 |
| 11/04/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 648,600 | 4,929,360,000 |
| 10/04/2013 | 7,600 | -0.30 ▼ | -3.80 | 8,000 | 8,000 | 7,600 | 1,248,230 | 9,486,548,000 |
| 09/04/2013 | 7,900 | 0.50 ▲ | 6.76 | 7,400 | 7,900 | 7,400 | 4,080,240 | 32,233,896,000 |
| 08/04/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 1,156,730 | 8,559,802,000 |
| 05/04/2013 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,500 | 7,300 | 447,580 | 3,356,850,000 |
| 04/04/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,500 | 7,300 | 1,015,950 | 7,416,435,000 |
| 03/04/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 7,500 | 1,037,780 | 7,783,350,000 |
| 02/04/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,600 | 1,449,250 | 11,014,300,000 |
| 01/04/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,400 | 7,600 | 7,300 | 1,447,220 | 10,998,872,000 |
| 29/03/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,300 | 7,500 | 7,100 | 1,169,740 | 8,773,050,000 |
| 28/03/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 767,000 | 5,675,800,000 |
| 27/03/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,600 | 7,400 | 612,560 | 4,594,200,000 |
| 26/03/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 709,360 | 5,391,136,000 |
| 25/03/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,700 | 7,400 | 892,430 | 6,782,468,000 |
| 22/03/2013 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 7,800 | 7,400 | 1,488,020 | 11,160,150,000 |
| 21/03/2013 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,900 | 7,600 | 3,161,310 | 24,342,087,000 |
| 20/03/2013 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,700 | 7,400 | 1,337,580 | 10,165,608,000 |
| 19/03/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,200 | 823,360 | 6,092,864,000 |
| 18/03/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 1,046,250 | 7,742,250,000 |
| 15/03/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 979,410 | 7,345,575,000 |
| 14/03/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,600 | 7,400 | 921,450 | 6,910,875,000 |
| 13/03/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,700 | 7,300 | 1,025,970 | 7,592,178,000 |
| 12/03/2013 | 7,500 | -0.20 ▼ | -2.60 | 7,700 | 7,900 | 7,300 | 1,314,150 | 9,856,125,000 |
| 11/03/2013 | 7,700 | 0.50 ▲ | 6.94 | 7,300 | 7,700 | 7,200 | 2,353,480 | 18,121,796,000 |
| 08/03/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,300 | 7,100 | 985,040 | 7,092,288,000 |
| 07/03/2013 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,400 | 7,100 | 1,193,350 | 8,472,785,000 |
| 06/03/2013 | 7,300 | 0.20 ▲ | 2.82 | 7,300 | 7,300 | 7,100 | 1,142,520 | 8,340,396,000 |
| 05/03/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 6,900 | 1,525,970 | 10,834,387,000 |
| 04/03/2013 | 7,200 | -0.50 ▼ | -6.49 | 7,700 | 7,700 | 7,200 | 2,049,460 | 14,756,112,000 |
| 01/03/2013 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,900 | 7,600 | 1,543,480 | 11,884,796,000 |
| 28/02/2013 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,900 | 7,700 | 1,332,130 | 10,390,614,000 |
| 27/02/2013 | 7,700 | -0.20 ▼ | -2.53 | 7,800 | 7,900 | 7,500 | 2,355,540 | 18,137,658,000 |
| 26/02/2013 | 7,900 | -0.50 ▼ | -5.95 | 8,300 | 8,400 | 7,900 | 2,480,220 | 19,593,738,000 |
| 25/02/2013 | 8,400 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,300 | 943,450 | 7,924,980,000 |
| 22/02/2013 | 8,400 | -0.10 ▼ | -1.18 | 8,700 | 8,800 | 8,100 | 3,622,310 | 30,427,404,000 |
| 21/02/2013 | 8,500 | -0.60 ▼ | -6.59 | 9,200 | 9,300 | 8,500 | 4,450,990 | 37,833,415,000 |
| 20/02/2013 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,200 | 8,900 | 2,598,400 | 23,645,440,000 |
| 19/02/2013 | 9,100 | -0.10 ▼ | -1.09 | 9,300 | 9,500 | 9,100 | 3,217,020 | 29,274,882,000 |
| 18/02/2013 | 9,200 | 0.60 ▲ | 6.98 | 8,700 | 9,200 | 8,600 | 3,870,660 | 35,610,072,000 |
| 08/02/2013 | 8,600 | 0.10 ▲ | 1.18 | 8,500 | 8,800 | 8,400 | 1,996,030 | 17,165,858,000 |
| 07/02/2013 | 8,500 | 0.20 ▲ | 2.41 | 8,400 | 8,500 | 8,300 | 1,937,870 | 16,471,895,000 |
| 06/02/2013 | 8,300 | 0.20 ▲ | 2.47 | 8,100 | 8,400 | 8,100 | 2,069,060 | 17,173,198,000 |
| 05/02/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 1,233,880 | 9,994,428,000 |
| 04/02/2013 | 8,100 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,000 | 2,060,640 | 16,691,184,000 |
| 01/02/2013 | 8,100 | 0.20 ▲ | 2.53 | 7,900 | 8,100 | 7,800 | 2,354,290 | 19,069,749,000 |
| 31/01/2013 | 7,900 | -0.50 ▼ | -5.95 | 8,200 | 8,300 | 7,900 | 3,278,330 | 25,898,807,000 |
| 30/01/2013 | 8,400 | 0.10 ▲ | 1.20 | 8,300 | 8,500 | 8,200 | 2,389,000 | 20,067,600,000 |
| 29/01/2013 | 8,300 | 0.20 ▲ | 2.47 | 8,100 | 8,400 | 8,000 | 3,014,060 | 25,016,698,000 |
| 28/01/2013 | 8,100 | 0.30 ▲ | 3.85 | 7,800 | 8,300 | 7,700 | 8,551,690 | 69,268,689,000 |
| 25/01/2013 | 7,800 | 0.30 ▲ | 4.00 | 7,600 | 7,800 | 7,500 | 1,962,920 | 15,310,776,000 |
| 24/01/2013 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,600 | 7,300 | 1,123,080 | 8,423,100,000 |
| 23/01/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,200 | 1,927,820 | 14,073,086,000 |
| 22/01/2013 | 7,300 | -0.30 ▼ | -3.95 | 7,600 | 7,700 | 7,300 | 2,204,340 | 16,091,682,000 |
| 21/01/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,800 | 7,500 | 1,714,510 | 13,030,276,000 |
| 18/01/2013 | 7,600 | -0.20 ▼ | -2.56 | 7,800 | 7,800 | 7,500 | 3,324,110 | 25,263,236,000 |
| 17/01/2013 | 7,800 | -0.30 ▼ | -3.70 | 8,000 | 8,100 | 7,800 | 2,721,410 | 21,226,998,000 |
| 16/01/2013 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,400 | 7,900 | 3,410,350 | 27,623,835,000 |
| 15/01/2013 | 8,000 | 0.40 ▲ | 5.26 | 7,600 | 8,100 | 7,500 | 4,350,060 | 34,800,480,000 |
| 14/01/2013 | 7,600 | -0.10 ▼ | -1.30 | 7,500 | 7,800 | 7,500 | 1,894,570 | 14,398,732,000 |
| 11/01/2013 | 7,700 | -0.10 ▼ | -1.28 | 7,900 | 8,000 | 7,600 | 2,366,110 | 18,219,047,000 |
| 10/01/2013 | 7,800 | 0.20 ▲ | 2.63 | 7,600 | 7,800 | 7,400 | 1,855,440 | 14,472,432,000 |
| 09/01/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,900 | 7,400 | 5,861,380 | 44,546,488,000 |
| 08/01/2013 | 7,600 | 0.30 ▲ | 4.11 | 7,300 | 7,600 | 7,300 | 3,481,580 | 26,460,008,000 |
| 07/01/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,600 | 7,300 | 2,736,250 | 19,974,625,000 |
| 04/01/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,100 | 2,587,390 | 19,146,686,000 |
| 03/01/2013 | 7,300 | -0.30 ▼ | -3.95 | 7,500 | 7,600 | 7,300 | 3,580,690 | 26,139,037,000 |
| 02/01/2013 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,700 | 7,400 | 2,968,240 | 22,558,624,000 |
| 28/12/2012 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,100 | 2,125,870 | 15,731,438,000 |
| 27/12/2012 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,400 | 7,000 | 2,962,840 | 21,332,448,000 |
| 26/12/2012 | 7,100 | 0.30 ▲ | 4.41 | 6,800 | 7,100 | 6,700 | 2,859,720 | 20,304,012,000 |
| 25/12/2012 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 7,000 | 6,600 | 2,621,470 | 17,825,996,000 |
| 24/12/2012 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,800 | 6,600 | 826,490 | 5,537,483,000 |
| 21/12/2012 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,500 | 1,033,030 | 6,817,998,000 |
| 20/12/2012 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,900 | 6,600 | 1,172,620 | 7,856,554,000 |
| 19/12/2012 | 6,800 | 0.20 ▲ | 3.03 | 6,800 | 6,900 | 6,700 | 2,052,130 | 13,954,484,000 |
| 18/12/2012 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,800 | 6,600 | 674,980 | 4,454,868,000 |
| 17/12/2012 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,600 | 724,780 | 4,856,026,000 |
| 14/12/2012 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,600 | 1,196,940 | 7,899,804,000 |
| 13/12/2012 | 6,600 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,600 | 1,980,510 | 13,071,366,000 |
| 12/12/2012 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,900 | 6,500 | 1,866,090 | 12,502,803,000 |
| 11/12/2012 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,800 | 6,600 | 933,470 | 6,160,902,000 |
| 10/12/2012 | 6,700 | 0.20 ▲ | 3.08 | 6,600 | 6,800 | 6,500 | 1,562,740 | 10,470,358,000 |
| 07/12/2012 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 867,810 | 5,640,765,000 |
| 06/12/2012 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,600 | 6,500 | 1,146,460 | 7,451,990,000 |
| 05/12/2012 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,700 | 6,400 | 1,116,330 | 7,367,778,000 |
| 04/12/2012 | 6,500 | 0.20 ▲ | 3.17 | 6,300 | 6,600 | 6,300 | 1,377,860 | 8,956,090,000 |
| 03/12/2012 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,300 | 386,100 | 2,432,430,000 |
| 30/11/2012 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 418,050 | 2,633,715,000 |
| 29/11/2012 | 6,300 | 0.10 ▲ | 1.61 | 6,300 | 6,300 | 6,200 | 332,570 | 2,095,191,000 |
| 28/11/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,300 | 6,200 | 311,670 | 1,932,354,000 |
| 27/11/2012 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,400 | 6,200 | 395,740 | 2,493,162,000 |
| 26/11/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 460,490 | 2,855,038,000 |
| 23/11/2012 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,300 | 526,930 | 3,319,659,000 |
| 22/11/2012 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,500 | 6,300 | 365,040 | 2,336,256,000 |
| 21/11/2012 | 6,300 | -0.20 ▼ | -3.08 | 6,400 | 6,500 | 6,300 | 403,890 | 2,544,507,000 |
| 20/11/2012 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 1,090,250 | 7,086,625,000 |
| 19/11/2012 | 6,500 | 0.10 ▲ | 1.56 | 6,500 | 6,600 | 6,400 | 1,125,440 | 7,315,360,000 |
| 16/11/2012 | 6,400 | 0.30 ▲ | 4.92 | 6,200 | 6,400 | 6,200 | 1,912,180 | 12,237,952,000 |
| 15/11/2012 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,300 | 6,100 | 350,470 | 2,137,867,000 |
| 14/11/2012 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 323,180 | 2,036,034,000 |
| 13/11/2012 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,600 | 6,300 | 1,319,570 | 8,313,291,000 |
| 12/11/2012 | 6,400 | 0.20 ▲ | 3.23 | 6,300 | 6,500 | 6,200 | 1,734,810 | 11,102,784,000 |
| 09/11/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 230,190 | 1,427,178,000 |
| 08/11/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 227,430 | 1,410,066,000 |
| 07/11/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,100 | 6,300 | 6,000 | 844,440 | 5,235,528,000 |
| 06/11/2012 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 726,750 | 4,360,500,000 |
| 05/11/2012 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,200 | 6,000 | 1,293,070 | 7,758,420,000 |
| 02/11/2012 | 6,100 | -0.30 ▼ | -4.69 | 6,100 | 6,200 | 6,100 | 3,065,210 | 18,697,781,000 |
| 01/11/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,400 | 501,360 | 3,208,704,000 |
| 31/10/2012 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,300 | 567,260 | 3,630,464,000 |
| 30/10/2012 | 6,400 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,400 | 530,510 | 3,395,264,000 |
| 29/10/2012 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,600 | 6,400 | 506,680 | 3,293,420,000 |
| 26/10/2012 | 6,600 | 0.20 ▲ | 3.12 | 6,400 | 6,600 | 6,400 | 640,000 | 4,224,000,000 |
| 25/10/2012 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,300 | 845,780 | 5,412,992,000 |
| 24/10/2012 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,600 | 6,400 | 1,136,080 | 7,384,520,000 |
| 23/10/2012 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,600 | 6,400 | 614,740 | 3,934,336,000 |
| 22/10/2012 | 6,500 | -0.30 ▼ | -4.41 | 6,700 | 6,700 | 6,500 | 2,357,620 | 15,324,530,000 |
| 19/10/2012 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,100 | 6,700 | 2,131,960 | 14,497,328,000 |
| 18/10/2012 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 7,000 | 779,120 | 5,453,840,000 |
| 17/10/2012 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 6,900 | 2,168,420 | 15,178,940,000 |
| 16/10/2012 | 7,000 | 0.30 ▲ | 4.48 | 6,800 | 7,000 | 6,800 | 1,907,240 | 13,350,680,000 |
| 15/10/2012 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 6,900 | 6,600 | 969,710 | 6,497,057,000 |
| 12/10/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 1,313,080 | 8,928,944,000 |
| 11/10/2012 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,200 | 6,800 | 1,812,950 | 12,328,060,000 |
| 10/10/2012 | 7,000 | 0.10 ▲ | 1.45 | 6,800 | 7,100 | 6,700 | 1,345,810 | 9,420,670,000 |
| 09/10/2012 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 7,000 | 6,700 | 2,026,400 | 13,982,160,000 |
| 08/10/2012 | 6,700 | 0.30 ▲ | 4.69 | 6,400 | 6,700 | 6,400 | 2,071,840 | 13,881,328,000 |
| 05/10/2012 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,500 | 6,300 | 555,760 | 3,556,864,000 |
| 04/10/2012 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,400 | 6,200 | 351,420 | 2,213,946,000 |
| 03/10/2012 | 6,400 | 0.20 ▲ | 3.23 | 6,300 | 6,500 | 6,200 | 806,850 | 5,163,840,000 |
| 02/10/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 749,060 | 4,644,172,000 |
| 01/10/2012 | 6,300 | -0.20 ▼ | -3.08 | 6,500 | 6,500 | 6,200 | 963,360 | 6,069,168,000 |
| 28/09/2012 | 6,500 | -0.10 ▼ | -1.52 | 6,500 | 6,600 | 6,400 | 754,830 | 4,906,395,000 |
| 27/09/2012 | 6,600 | 0.10 ▲ | 1.54 | 6,700 | 6,800 | 6,500 | 1,940,430 | 12,806,838,000 |
| 26/09/2012 | 6,500 | 0.30 ▲ | 4.84 | 6,200 | 6,500 | 6,200 | 1,058,760 | 6,881,940,000 |
| 25/09/2012 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 584,720 | 3,625,264,000 |
| 24/09/2012 | 6,300 | -0.20 ▼ | -3.08 | 6,400 | 6,500 | 6,300 | 550,370 | 3,467,331,000 |
| 21/09/2012 | 6,500 | 0.20 ▲ | 3.17 | 6,400 | 6,500 | 6,300 | 569,130 | 3,699,345,000 |
| 20/09/2012 | 6,300 | -0.30 ▼ | -4.55 | 6,500 | 6,600 | 6,300 | 1,386,770 | 8,736,651,000 |
| 19/09/2012 | 6,600 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,400 | 841,130 | 5,551,458,000 |
| 18/09/2012 | 6,600 | -0.30 ▼ | -4.35 | 6,900 | 7,000 | 6,600 | 1,886,040 | 12,447,864,000 |
| 17/09/2012 | 6,900 | -0.10 ▼ | -1.43 | 7,000 | 7,100 | 6,900 | 790,410 | 5,453,829,000 |
| 14/09/2012 | 7,000 | 0.10 ▲ | 1.45 | 7,100 | 7,200 | 7,000 | 2,558,010 | 17,906,070,000 |
| 13/09/2012 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 6,900 | 6,600 | 2,093,440 | 14,444,736,000 |
| 12/09/2012 | 6,700 | -0.10 ▼ | -1.47 | 6,800 | 7,100 | 6,700 | 1,520,530 | 10,187,551,000 |
| 11/09/2012 | 6,800 | -0.20 ▼ | -2.86 | 6,700 | 7,000 | 6,700 | 1,020,330 | 6,938,244,000 |
| 10/09/2012 | 7,000 | -0.30 ▼ | -4.11 | 7,200 | 7,200 | 7,000 | 1,707,130 | 11,949,910,000 |
| 07/09/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,200 | 593,590 | 4,333,207,000 |
| 06/09/2012 | 7,300 | -0.20 ▼ | -2.67 | 7,400 | 7,500 | 7,300 | 921,060 | 6,723,738,000 |
| 05/09/2012 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,600 | 7,400 | 1,076,610 | 8,074,575,000 |
| 04/09/2012 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,700 | 7,400 | 778,420 | 5,915,992,000 |
| 31/08/2012 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,300 | 1,001,180 | 7,408,732,000 |
| 30/08/2012 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,400 | 1,699,390 | 12,745,425,000 |
| 29/08/2012 | 7,500 | 0.30 ▲ | 4.17 | 7,400 | 7,500 | 7,300 | 893,640 | 6,702,300,000 |
| 28/08/2012 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,400 | 7,000 | 1,166,010 | 8,395,272,000 |
| 27/08/2012 | 7,300 | -0.30 ▼ | -3.95 | 7,400 | 7,500 | 7,300 | 1,545,960 | 11,285,508,000 |
| 24/08/2012 | 7,600 | 0.20 ▲ | 2.70 | 7,100 | 7,700 | 7,100 | 4,036,490 | 30,677,324,000 |
| 23/08/2012 | 7,400 | -0.30 ▼ | -3.90 | 7,500 | 7,500 | 7,400 | 1,217,150 | 9,006,910,000 |
| 22/08/2012 | 7,700 | -0.40 ▼ | -4.94 | 7,800 | 8,000 | 7,700 | 3,799,690 | 29,257,613,000 |
| 21/08/2012 | 8,100 | -0.40 ▼ | -4.71 | 8,400 | 8,400 | 8,100 | 2,517,700 | 20,393,370,000 |
| 20/08/2012 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,600 | 8,400 | 1,761,660 | 14,974,110,000 |
| 17/08/2012 | 8,400 | 0.20 ▲ | 2.44 | 8,300 | 8,500 | 8,300 | 1,414,370 | 11,880,708,000 |
| 16/08/2012 | 8,200 | -0.10 ▼ | -1.20 | 8,300 | 8,400 | 8,200 | 508,550 | 4,170,110,000 |
| 15/08/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,200 | 1,028,850 | 8,539,455,000 |
| 14/08/2012 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,500 | 8,300 | 635,180 | 5,271,994,000 |
| 13/08/2012 | 8,300 | -0.10 ▼ | -1.19 | 8,400 | 8,400 | 8,200 | 876,120 | 7,271,796,000 |
| 10/08/2012 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,500 | 8,300 | 966,210 | 8,116,164,000 |
| 09/08/2012 | 8,500 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 1,288,270 | 10,950,295,000 |
| 08/08/2012 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,600 | 8,400 | 1,136,160 | 9,657,360,000 |
| 07/08/2012 | 8,400 | -0.20 ▼ | -2.33 | 8,500 | 8,700 | 8,300 | 1,434,700 | 12,051,480,000 |
| 06/08/2012 | 8,600 | 0.40 ▲ | 4.88 | 8,300 | 8,600 | 8,200 | 3,420,120 | 29,413,032,000 |
| 03/08/2012 | 8,200 | 0.20 ▲ | 2.50 | 8,000 | 8,300 | 8,000 | 1,114,970 | 9,142,754,000 |
| 02/08/2012 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 8,000 | 785,160 | 6,281,280,000 |
| 01/08/2012 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,100 | 7,800 | 1,074,660 | 8,597,280,000 |
| 31/07/2012 | 8,100 | 0.10 ▲ | 1.25 | 8,100 | 8,300 | 8,000 | 964,910 | 7,815,771,000 |
| 30/07/2012 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,200 | 7,900 | 1,027,470 | 8,219,760,000 |
| 27/07/2012 | 8,100 | -0.30 ▼ | -3.57 | 8,400 | 8,500 | 8,000 | 1,577,190 | 12,775,239,000 |
| 26/07/2012 | 8,400 | 0.30 ▲ | 3.70 | 8,200 | 8,500 | 8,200 | 1,087,760 | 9,137,184,000 |
| 25/07/2012 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,300 | 8,000 | 1,325,190 | 10,734,039,000 |
| 24/07/2012 | 8,200 | -0.40 ▼ | -4.65 | 8,500 | 8,500 | 8,200 | 3,237,090 | 26,544,138,000 |
| 23/07/2012 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,900 | 8,400 | 4,744,860 | 40,805,796,000 |
| 20/07/2012 | 8,500 | 0.10 ▲ | 1.19 | 8,600 | 8,800 | 8,400 | 2,893,720 | 24,596,620,000 |
| 19/07/2012 | 8,400 | 0.40 ▲ | 5.00 | 8,100 | 8,400 | 7,900 | 2,412,890 | 20,268,276,000 |
| 18/07/2012 | 8,000 | 0.30 ▲ | 3.90 | 7,900 | 8,000 | 7,800 | 3,240,230 | 25,921,840,000 |
| 17/07/2012 | 7,700 | 0.30 ▲ | 4.05 | 7,500 | 7,700 | 7,400 | 1,171,770 | 9,022,629,000 |
| 16/07/2012 | 7,400 | -0.30 ▼ | -3.90 | 7,700 | 7,800 | 7,400 | 1,011,830 | 7,487,542,000 |
| 13/07/2012 | 7,700 | 0.30 ▲ | 4.05 | 7,400 | 7,700 | 7,400 | 2,451,260 | 18,874,702,000 |
| 12/07/2012 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,500 | 7,300 | 602,230 | 4,456,502,000 |
| 11/07/2012 | 7,300 | 0.10 ▲ | 1.39 | 7,100 | 7,400 | 7,100 | 712,960 | 5,204,608,000 |
| 10/07/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,000 | 7,300 | 7,000 | 631,770 | 4,548,744,000 |
| 09/07/2012 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,400 | 7,200 | 992,430 | 7,145,496,000 |
| 06/07/2012 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,700 | 7,300 | 1,265,180 | 9,488,850,000 |
| 05/07/2012 | 7,400 | 0.30 ▲ | 4.23 | 7,000 | 7,400 | 6,900 | 1,193,540 | 8,832,196,000 |
| 04/07/2012 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,400 | 7,000 | 884,470 | 6,279,737,000 |
| 03/07/2012 | 7,200 | -0.30 ▼ | -4.00 | 7,400 | 7,500 | 7,200 | 1,269,590 | 9,141,048,000 |
| 02/07/2012 | 7,500 | -0.30 ▼ | -3.85 | 7,800 | 7,900 | 7,500 | 947,530 | 7,106,475,000 |
| 29/06/2012 | 7,800 | 0.30 ▲ | 4.00 | 7,600 | 7,800 | 7,600 | 1,157,300 | 9,026,940,000 |
| 28/06/2012 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,500 | 7,300 | 1,849,500 | 13,871,250,000 |
| 27/06/2012 | 7,500 | -0.30 ▼ | -3.85 | 7,900 | 8,000 | 7,500 | 1,877,100 | 14,078,250,000 |
| 26/06/2012 | 7,800 | -0.30 ▼ | -3.70 | 8,000 | 8,100 | 7,800 | 1,390,200 | 10,843,560,000 |
| 25/06/2012 | 8,100 | -0.30 ▼ | -3.57 | 8,400 | 8,500 | 8,000 | 1,475,780 | 11,953,818,000 |
| 22/06/2012 | 8,400 | -0.10 ▼ | -1.18 | 8,600 | 8,600 | 8,300 | 2,161,740 | 18,158,616,000 |
| 21/06/2012 | 8,500 | 0.00 ■■ | 0.00 | 8,400 | 8,800 | 8,400 | 1,989,510 | 16,910,835,000 |
| 20/06/2012 | 8,500 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,400 | 699,310 | 5,944,135,000 |
| 19/06/2012 | 8,500 | -0.30 ▼ | -3.41 | 8,800 | 8,800 | 8,400 | 1,159,650 | 9,857,025,000 |
| 18/06/2012 | 8,800 | 0.20 ▲ | 2.33 | 8,800 | 9,000 | 8,700 | 2,175,010 | 19,140,088,000 |
| 15/06/2012 | 8,600 | 0.30 ▲ | 3.61 | 8,400 | 8,700 | 8,400 | 1,556,650 | 13,387,190,000 |
| 14/06/2012 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,600 | 8,300 | 1,038,930 | 8,623,119,000 |
| 13/06/2012 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,600 | 8,300 | 1,342,280 | 11,409,380,000 |
| 12/06/2012 | 8,400 | -0.40 ▼ | -4.55 | 8,700 | 8,800 | 8,400 | 1,441,610 | 12,109,524,000 |
| 11/06/2012 | 8,800 | 0.10 ▲ | 1.15 | 8,800 | 9,000 | 8,600 | 1,228,260 | 10,808,688,000 |
| 08/06/2012 | 8,700 | 0.10 ▲ | 1.16 | 8,800 | 9,000 | 8,700 | 4,173,810 | 36,312,147,000 |
| 07/06/2012 | 8,600 | 0.20 ▲ | 2.38 | 8,600 | 8,800 | 8,400 | 2,665,070 | 22,919,602,000 |
| 06/06/2012 | 8,400 | 0.20 ▲ | 2.44 | 8,200 | 8,500 | 8,100 | 1,281,510 | 10,764,684,000 |
| 05/06/2012 | 8,200 | 0.20 ▲ | 2.50 | 8,200 | 8,200 | 7,800 | 1,650,120 | 13,530,984,000 |
| 04/06/2012 | 8,000 | -0.20 ▼ | -2.44 | 8,200 | 8,200 | 7,900 | 1,995,990 | 15,967,920,000 |
| 01/06/2012 | 8,200 | -0.10 ▼ | -1.20 | 8,400 | 8,500 | 8,200 | 1,059,370 | 8,686,834,000 |
| 31/05/2012 | 8,300 | -0.20 ▼ | -2.35 | 8,400 | 8,600 | 8,200 | 1,494,440 | 12,403,852,000 |
| 30/05/2012 | 8,500 | 0.40 ▲ | 4.94 | 8,400 | 8,500 | 8,300 | 3,950,700 | 33,580,950,000 |
| 29/05/2012 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,300 | 8,000 | 1,469,250 | 11,900,925,000 |
| 28/05/2012 | 8,200 | 0.30 ▲ | 3.80 | 8,200 | 8,200 | 8,100 | 2,634,100 | 21,599,620,000 |
| 25/05/2012 | 7,900 | 0.30 ▲ | 3.95 | 7,900 | 7,900 | 7,800 | 795,020 | 6,280,658,000 |
| 24/05/2012 | 7,600 | -0.40 ▼ | -5.00 | 7,900 | 8,100 | 7,600 | 1,568,620 | 11,921,512,000 |
| 23/05/2012 | 8,000 | -0.40 ▼ | -4.76 | 8,200 | 8,300 | 8,000 | 1,169,580 | 9,356,640,000 |
| 22/05/2012 | 8,400 | 0.20 ▲ | 2.44 | 8,400 | 8,600 | 8,200 | 2,007,120 | 16,859,808,000 |
| 21/05/2012 | 8,200 | 0.30 ▲ | 3.80 | 8,000 | 8,200 | 8,000 | 778,370 | 6,382,634,000 |
| 18/05/2012 | 7,900 | -0.40 ▼ | -4.82 | 8,200 | 8,400 | 7,900 | 2,031,400 | 16,048,060,000 |
| 17/05/2012 | 8,300 | -0.30 ▼ | -3.49 | 8,700 | 8,900 | 8,300 | 1,066,370 | 8,850,871,000 |
| 16/05/2012 | 8,600 | 0.30 ▲ | 3.61 | 8,300 | 8,700 | 8,000 | 2,735,680 | 23,526,848,000 |
| 15/05/2012 | 8,300 | -0.40 ▼ | -4.60 | 8,400 | 8,700 | 8,300 | 3,392,700 | 28,159,410,000 |
| 14/05/2012 | 8,700 | -0.40 ▼ | -4.40 | 8,900 | 9,100 | 8,700 | 2,034,710 | 17,701,977,000 |
| 11/05/2012 | 9,100 | -0.40 ▼ | -4.21 | 9,600 | 9,700 | 9,100 | 1,857,250 | 16,900,975,000 |
| 10/05/2012 | 9,500 | 0.10 ▲ | 1.06 | 9,500 | 9,800 | 9,300 | 2,334,890 | 22,181,455,000 |
| 09/05/2012 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,200 | 1,529,510 | 14,377,394,000 |
| 08/05/2012 | 9,400 | -0.40 ▼ | -4.08 | 9,700 | 9,800 | 9,400 | 3,514,710 | 33,038,274,000 |
| 07/05/2012 | 9,800 | 0.20 ▲ | 2.08 | 9,800 | 10,000 | 9,700 | 1,967,240 | 19,278,952,000 |
| 04/05/2012 | 9,600 | 0.40 ▲ | 4.35 | 9,300 | 9,600 | 9,300 | 2,452,030 | 23,539,488,000 |
| 03/05/2012 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,300 | 8,900 | 3,562,380 | 32,773,896,000 |
| 02/05/2012 | 9,300 | -0.40 ▼ | -4.12 | 9,800 | 9,900 | 9,300 | 4,007,390 | 37,268,727,000 |
| 27/04/2012 | 9,700 | 0.00 ■■ | 0.00 | 9,600 | 9,800 | 9,400 | 3,055,870 | 29,641,939,000 |
| 26/04/2012 | 9,700 | 0.40 ▲ | 4.30 | 9,500 | 9,700 | 9,400 | 4,833,630 | 46,886,211,000 |
| 25/04/2012 | 9,300 | 0.40 ▲ | 4.49 | 9,200 | 9,300 | 9,100 | 1,607,770 | 14,952,261,000 |
| 24/04/2012 | 8,900 | 0.40 ▲ | 4.71 | 8,800 | 8,900 | 8,500 | 3,323,910 | 29,582,799,000 |
| 23/04/2012 | 8,500 | 0.40 ▲ | 4.94 | 8,300 | 8,500 | 8,300 | 2,473,630 | 21,025,855,000 |
| 20/04/2012 | 8,100 | -0.30 ▼ | -3.57 | 8,200 | 8,500 | 8,000 | 4,812,010 | 38,977,281,000 |
| 19/04/2012 | 8,400 | -0.40 ▼ | -4.55 | 8,600 | 8,800 | 8,400 | 4,632,990 | 38,917,116,000 |
| 18/04/2012 | 8,800 | 0.20 ▲ | 2.33 | 8,800 | 9,000 | 8,800 | 7,320,420 | 64,419,696,000 |
| 17/04/2012 | 8,600 | 0.40 ▲ | 4.88 | 8,600 | 8,600 | 8,600 | 292,140 | 2,512,404,000 |
| 16/04/2012 | 8,200 | 0.30 ▲ | 3.80 | 8,100 | 8,200 | 8,000 | 1,267,960 | 10,397,272,000 |
| 13/04/2012 | 7,900 | 0.30 ▲ | 3.95 | 7,700 | 7,900 | 7,500 | 4,814,980 | 38,038,342,000 |
| 12/04/2012 | 7,600 | 0.30 ▲ | 4.11 | 7,500 | 7,600 | 7,400 | 2,242,200 | 17,040,720,000 |
| 11/04/2012 | 7,300 | 0.30 ▲ | 4.29 | 7,300 | 7,300 | 7,100 | 3,948,780 | 28,826,094,000 |
| 10/04/2012 | 7,000 | 0.30 ▲ | 4.48 | 6,900 | 7,000 | 6,800 | 4,111,590 | 28,781,130,000 |
| 09/04/2012 | 6,700 | 0.30 ▲ | 4.69 | 6,500 | 6,700 | 6,400 | 3,519,670 | 23,581,789,000 |
| 06/04/2012 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,700 | 6,400 | 2,719,080 | 17,402,112,000 |
| 05/04/2012 | 6,500 | 0.20 ▲ | 3.17 | 6,200 | 6,600 | 6,200 | 1,588,840 | 10,327,460,000 |
| 04/04/2012 | 6,300 | 0.20 ▲ | 3.28 | 6,300 | 6,400 | 6,200 | 2,986,790 | 18,816,777,000 |
| 03/04/2012 | 6,100 | 0.20 ▲ | 3.39 | 6,000 | 6,100 | 5,900 | 1,590,370 | 9,701,257,000 |
| 30/03/2012 | 5,900 | -0.20 ▼ | -3.28 | 6,100 | 6,100 | 5,800 | 2,526,580 | 14,906,822,000 |
| 29/03/2012 | 6,100 | -0.30 ▼ | -4.69 | 6,400 | 6,400 | 6,100 | 2,224,630 | 13,570,243,000 |
| 28/03/2012 | 6,400 | 0.10 ▲ | 1.59 | 6,200 | 6,400 | 6,000 | 1,849,970 | 11,839,808,000 |
| 27/03/2012 | 6,300 | -0.30 ▼ | -4.55 | 6,600 | 6,900 | 6,300 | 2,968,250 | 18,699,975,000 |
| 26/03/2012 | 6,600 | 0.30 ▲ | 4.76 | 6,500 | 6,600 | 6,200 | 5,054,360 | 33,358,776,000 |
| 23/03/2012 | 6,300 | 0.30 ▲ | 5.00 | 6,300 | 6,300 | 6,200 | 4,034,130 | 25,415,019,000 |
| 22/03/2012 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 6,000 | 561,120 | 3,366,720,000 |
| 21/03/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,800 | 566,110 | 3,283,438,000 |
| 20/03/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,800 | 5,500 | 3,836,250 | 21,483,000,000 |
| 19/03/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,600 | 1,187,720 | 6,770,004,000 |
| 16/03/2012 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 6,000 | 5,700 | 2,391,380 | 13,870,004,000 |
| 15/03/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,500 | 5,800 | 5,400 | 2,466,890 | 14,307,962,000 |
| 14/03/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,600 | 5,900 | 5,600 | 2,947,130 | 16,503,928,000 |
| 13/03/2012 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 6,000 | 5,700 | 1,855,780 | 10,763,524,000 |
| 12/03/2012 | 5,900 | -0.30 ▼ | -4.84 | 5,900 | 6,200 | 5,900 | 1,389,450 | 8,197,755,000 |
| 09/03/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,500 | 6,000 | 1,185,740 | 7,351,588,000 |
| 08/03/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,000 | 6,300 | 6,000 | 3,748,100 | 23,238,220,000 |
| 07/03/2012 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,700 | 1,902,610 | 11,415,660,000 |
| 06/03/2012 | 5,800 | -0.20 ▼ | -3.33 | 6,300 | 6,300 | 5,800 | 2,893,000 | 16,779,400,000 |
| 05/03/2012 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 5,900 | 888,180 | 5,329,080,000 |
| 02/03/2012 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,600 | 1,335,690 | 7,747,002,000 |
| 01/03/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,600 | 5,700 | 5,500 | 1,089,620 | 6,210,834,000 |
| 29/02/2012 | 5,500 | 0.20 ▲ | 3.77 | 5,300 | 5,500 | 5,300 | 1,772,500 | 9,748,750,000 |
| 28/02/2012 | 5,300 | -0.20 ▼ | -3.64 | 5,700 | 5,700 | 5,300 | 3,189,650 | 16,905,145,000 |
| 27/02/2012 | 5,500 | 0.20 ▲ | 3.77 | 5,400 | 5,500 | 5,400 | 1,845,110 | 10,148,105,000 |
| 24/02/2012 | 5,300 | 0.20 ▲ | 3.92 | 5,300 | 5,300 | 5,300 | 635,320 | 3,367,196,000 |
| 23/02/2012 | 5,100 | 0.20 ▲ | 4.08 | 5,000 | 5,100 | 4,900 | 1,311,000 | 6,686,100,000 |
| 22/02/2012 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 4,900 | 4,600 | 430,900 | 2,111,410,000 |
| 21/02/2012 | 4,700 | -0.10 ▼ | -2.08 | 4,900 | 4,900 | 4,700 | 552,570 | 2,597,079,000 |
| 20/02/2012 | 4,800 | 0.20 ▲ | 4.35 | 4,800 | 4,800 | 4,700 | 642,820 | 3,085,536,000 |
| 17/02/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,500 | 4,600 | 4,500 | 450,630 | 2,072,898,000 |
| 16/02/2012 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,600 | 4,400 | 115,390 | 507,716,000 |
| 15/02/2012 | 4,500 | -0.20 ▼ | -4.26 | 4,700 | 4,700 | 4,500 | 436,200 | 1,962,900,000 |
| 14/02/2012 | 4,700 | 0.10 ▲ | 2.17 | 4,500 | 4,800 | 4,500 | 254,010 | 1,193,847,000 |
| 13/02/2012 | 4,600 | -0.20 ▼ | -4.17 | 4,800 | 4,800 | 4,600 | 220,500 | 1,014,300,000 |
| 10/02/2012 | 4,800 | -0.20 ▼ | -4.00 | 4,900 | 5,000 | 4,800 | 312,710 | 1,501,008,000 |
| 09/02/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 670,680 | 3,353,400,000 |
| 08/02/2012 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,100 | 4,800 | 488,450 | 2,442,250,000 |
| 07/02/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 503,330 | 2,466,317,000 |
| 06/02/2012 | 4,900 | -0.20 ▼ | -3.92 | 4,900 | 5,000 | 4,900 | 510,480 | 2,501,352,000 |
| 03/02/2012 | 5,100 | -0.20 ▼ | -3.77 | 5,200 | 5,300 | 5,100 | 1,188,810 | 6,062,931,000 |
| 02/02/2012 | 5,300 | 0.20 ▲ | 3.92 | 5,100 | 5,300 | 5,100 | 546,580 | 2,896,874,000 |
| 01/02/2012 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 4,900 | 363,470 | 1,853,697,000 |
| 31/01/2012 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,200 | 5,000 | 673,750 | 3,436,125,000 |
| 30/01/2012 | 5,000 | 0.20 ▲ | 4.17 | 4,900 | 5,000 | 4,800 | 236,040 | 1,180,200,000 |
| 20/01/2012 | 4,800 | 0.10 ▲ | 2.13 | 4,800 | 4,800 | 4,600 | 330,000 | 1,584,000,000 |
| 19/01/2012 | 4,700 | 0.20 ▲ | 4.44 | 4,600 | 4,700 | 4,500 | 366,290 | 1,721,563,000 |
| 18/01/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,300 | 4,600 | 4,300 | 83,220 | 374,490,000 |
| 17/01/2012 | 4,400 | -0.20 ▼ | -4.35 | 4,500 | 4,500 | 4,400 | 181,730 | 799,612,000 |
| 16/01/2012 | 4,600 | 0.20 ▲ | 4.55 | 4,400 | 4,600 | 4,400 | 228,660 | 1,051,836,000 |
| 13/01/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 218,270 | 960,388,000 |
| 12/01/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,300 | 168,320 | 740,608,000 |
| 11/01/2012 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,600 | 4,400 | 152,240 | 669,856,000 |
| 10/01/2012 | 4,500 | 0.20 ▲ | 4.65 | 4,300 | 4,500 | 4,300 | 374,840 | 1,686,780,000 |
| 09/01/2012 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,300 | 4,100 | 152,250 | 654,675,000 |
| 06/01/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,300 | 4,300 | 4,100 | 463,600 | 1,947,120,000 |
| 05/01/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,200 | 54,800 | 235,640,000 |
| 04/01/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,300 | 205,660 | 884,338,000 |
| 03/01/2012 | 4,300 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,300 | 158,440 | 681,292,000 |
| 30/12/2011 | 4,300 | 0.00 ■■ | 0.00 | 4,400 | 4,400 | 4,200 | 244,390 | 1,050,877,000 |
| 29/12/2011 | 4,300 | -0.20 ▼ | -4.44 | 4,500 | 4,500 | 4,300 | 240,400 | 1,033,720,000 |
| 28/12/2011 | 4,500 | 0.20 ▲ | 4.65 | 4,200 | 4,500 | 4,200 | 277,900 | 1,250,550,000 |
| 27/12/2011 | 4,300 | -0.20 ▼ | -4.44 | 4,400 | 4,500 | 4,300 | 313,310 | 1,347,233,000 |
| 26/12/2011 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,300 | 325,230 | 1,463,535,000 |
| 23/12/2011 | 4,500 | 0.10 ▲ | 2.27 | 4,300 | 4,500 | 4,200 | 299,700 | 1,348,650,000 |
| 22/12/2011 | 4,400 | -0.20 ▼ | -4.35 | 4,600 | 4,600 | 4,400 | 1,252,510 | 5,511,044,000 |
| 21/12/2011 | 4,600 | -0.20 ▼ | -4.17 | 4,800 | 4,800 | 4,600 | 2,107,220 | 9,693,212,000 |
| 20/12/2011 | 4,800 | -0.20 ▼ | -4.00 | 4,900 | 4,900 | 4,800 | 1,205,190 | 5,784,912,000 |
| 19/12/2011 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,100 | 5,000 | 282,910 | 1,414,550,000 |
| 16/12/2011 | 5,100 | 0.20 ▲ | 4.08 | 5,000 | 5,100 | 4,900 | 445,810 | 2,273,631,000 |
| 15/12/2011 | 4,900 | -0.20 ▼ | -3.92 | 5,000 | 5,000 | 4,900 | 505,130 | 2,475,137,000 |
| 14/12/2011 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 346,380 | 1,766,538,000 |
| 13/12/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,100 | 176,970 | 902,547,000 |
| 12/12/2011 | 5,200 | -0.10 ▼ | -1.89 | 5,200 | 5,300 | 5,100 | 234,270 | 1,218,204,000 |
| 09/12/2011 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,300 | 292,710 | 1,551,363,000 |
| 08/12/2011 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 322,350 | 1,740,690,000 |
| 07/12/2011 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,600 | 5,400 | 345,100 | 1,863,540,000 |
| 06/12/2011 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,600 | 5,400 | 1,078,570 | 5,932,135,000 |
| 05/12/2011 | 5,400 | 0.20 ▲ | 3.85 | 5,300 | 5,400 | 5,200 | 612,900 | 3,309,660,000 |
| 02/12/2011 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 181,210 | 942,292,000 |
| 01/12/2011 | 5,100 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 161,190 | 822,069,000 |
| 30/11/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 150,320 | 766,632,000 |
| 29/11/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 327,050 | 1,700,660,000 |
| 28/11/2011 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,300 | 5,100 | 326,370 | 1,697,124,000 |
| 25/11/2011 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,100 | 5,000 | 253,310 | 1,291,881,000 |
| 24/11/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,100 | 326,160 | 1,696,032,000 |
| 23/11/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 272,630 | 1,417,676,000 |
| 22/11/2011 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 4,900 | 637,840 | 3,316,768,000 |
| 21/11/2011 | 5,000 | -0.20 ▼ | -3.85 | 5,100 | 5,300 | 5,000 | 256,870 | 1,284,350,000 |
| 18/11/2011 | 5,200 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,100 | 275,350 | 1,431,820,000 |
| 17/11/2011 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,400 | 5,200 | 329,950 | 1,715,740,000 |
| 16/11/2011 | 5,300 | 0.20 ▲ | 3.92 | 5,100 | 5,300 | 5,100 | 598,980 | 3,174,594,000 |
| 15/11/2011 | 5,100 | -0.20 ▼ | -3.77 | 5,200 | 5,400 | 5,100 | 461,990 | 2,356,149,000 |
| 14/11/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,400 | 5,500 | 5,300 | 400,760 | 2,124,028,000 |
| 11/11/2011 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 220,480 | 1,212,640,000 |
| 10/11/2011 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,700 | 5,500 | 245,400 | 1,349,700,000 |
| 09/11/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 307,200 | 1,751,040,000 |
| 08/11/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,700 | 376,930 | 2,148,501,000 |
| 07/11/2011 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,700 | 368,790 | 2,138,982,000 |
| 04/11/2011 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,000 | 5,900 | 172,170 | 1,015,803,000 |
| 03/11/2011 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,800 | 416,480 | 2,498,880,000 |
| 02/11/2011 | 5,900 | -0.20 ▼ | -3.28 | 6,000 | 6,100 | 5,800 | 437,740 | 2,582,666,000 |
| 01/11/2011 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,000 | 403,580 | 2,461,838,000 |
| 31/10/2011 | 6,200 | -0.10 ▼ | -1.59 | 6,500 | 6,600 | 6,200 | 623,920 | 3,868,304,000 |
| 28/10/2011 | 6,300 | 0.30 ▲ | 5.00 | 6,100 | 6,300 | 5,900 | 1,107,070 | 6,974,541,000 |
| 27/10/2011 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,100 | 5,900 | 694,820 | 4,168,920,000 |
| 26/10/2011 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,000 | 373,290 | 2,277,069,000 |
| 25/10/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 128,960 | 799,552,000 |
| 24/10/2011 | 6,200 | -0.10 ▼ | -1.59 | 6,400 | 6,500 | 6,200 | 447,640 | 2,775,368,000 |
| 21/10/2011 | 6,300 | 0.10 ▲ | 1.61 | 6,200 | 6,400 | 6,000 | 235,080 | 1,481,004,000 |
| 20/10/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 170,190 | 1,055,178,000 |
| 19/10/2011 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,100 | 190,010 | 1,178,062,000 |
| 18/10/2011 | 6,200 | -0.20 ▼ | -3.12 | 6,200 | 6,300 | 6,200 | 267,860 | 1,660,732,000 |
| 17/10/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,400 | 6,200 | 228,460 | 1,462,144,000 |
| 14/10/2011 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,600 | 6,400 | 217,630 | 1,392,832,000 |
| 13/10/2011 | 6,500 | 0.10 ▲ | 1.56 | 6,300 | 6,500 | 6,300 | 454,220 | 2,952,430,000 |
| 12/10/2011 | 6,400 | -0.20 ▼ | -3.03 | 6,500 | 6,600 | 6,300 | 839,990 | 5,375,936,000 |
| 11/10/2011 | 6,600 | -0.10 ▼ | -1.49 | 6,800 | 6,800 | 6,600 | 274,680 | 1,812,888,000 |
| 10/10/2011 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,800 | 6,600 | 258,170 | 1,729,739,000 |
| 07/10/2011 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,800 | 420,320 | 2,858,176,000 |
| 06/10/2011 | 6,900 | 0.20 ▲ | 2.99 | 6,700 | 7,000 | 6,700 | 649,760 | 4,483,344,000 |
| 05/10/2011 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,600 | 969,900 | 6,498,330,000 |
| 04/10/2011 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,900 | 6,500 | 544,890 | 3,596,274,000 |
| 03/10/2011 | 6,700 | -0.10 ▼ | -1.47 | 6,700 | 6,800 | 6,600 | 1,215,260 | 8,142,242,000 |
| 30/09/2011 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 6,900 | 6,700 | 640,210 | 4,353,428,000 |
| 29/09/2011 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,000 | 6,700 | 1,375,000 | 9,487,500,000 |
| 28/09/2011 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,200 | 6,900 | 822,210 | 5,755,470,000 |
| 27/09/2011 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,200 | 6,900 | 1,206,730 | 8,326,437,000 |
| 26/09/2011 | 7,000 | -0.20 ▼ | -2.78 | 7,000 | 7,200 | 7,000 | 448,810 | 3,141,670,000 |
| 23/09/2011 | 7,200 | -0.20 ▼ | -2.70 | 7,200 | 7,400 | 7,200 | 595,900 | 4,290,480,000 |
| 22/09/2011 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,500 | 7,200 | 621,240 | 4,597,176,000 |
| 21/09/2011 | 7,300 | 0.30 ▲ | 4.29 | 7,100 | 7,300 | 6,900 | 2,245,110 | 16,389,303,000 |
| 20/09/2011 | 7,000 | -0.30 ▼ | -4.11 | 7,000 | 7,400 | 7,000 | 1,153,850 | 8,076,950,000 |
| 19/09/2011 | 7,300 | 0.10 ▲ | 1.39 | 7,000 | 7,500 | 7,000 | 1,453,510 | 10,610,623,000 |
| 16/09/2011 | 7,200 | -0.30 ▼ | -4.00 | 7,200 | 7,500 | 7,200 | 1,409,160 | 10,145,952,000 |
| 15/09/2011 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,600 | 7,200 | 1,888,870 | 14,166,525,000 |
| 14/09/2011 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,600 | 7,300 | 4,316,120 | 31,939,288,000 |
| 13/09/2011 | 7,300 | 0.30 ▲ | 4.29 | 7,100 | 7,300 | 6,900 | 2,778,130 | 20,280,349,000 |
| 12/09/2011 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,200 | 6,900 | 808,670 | 5,660,690,000 |
| 09/09/2011 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,100 | 6,800 | 892,280 | 6,156,732,000 |
| 08/09/2011 | 7,000 | 0.20 ▲ | 2.94 | 7,100 | 7,100 | 7,000 | 3,207,700 | 22,453,900,000 |
| 07/09/2011 | 6,800 | 0.30 ▲ | 4.62 | 6,700 | 6,800 | 6,700 | 1,300,770 | 8,845,236,000 |
| 06/09/2011 | 6,500 | -0.30 ▼ | -4.41 | 6,600 | 6,800 | 6,500 | 1,190,250 | 7,736,625,000 |
| 05/09/2011 | 6,800 | -0.30 ▼ | -4.23 | 6,900 | 7,000 | 6,800 | 2,048,490 | 13,929,732,000 |
| 01/09/2011 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,200 | 6,900 | 1,515,780 | 10,762,038,000 |
| 31/08/2011 | 7,000 | 0.20 ▲ | 2.94 | 6,700 | 7,100 | 6,600 | 1,216,820 | 8,517,740,000 |
| 30/08/2011 | 6,800 | 0.30 ▲ | 4.62 | 6,800 | 6,800 | 6,600 | 1,294,590 | 8,803,212,000 |
| 29/08/2011 | 6,500 | 0.30 ▲ | 4.84 | 6,200 | 6,500 | 6,100 | 1,995,550 | 12,971,075,000 |
| 26/08/2011 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,100 | 718,630 | 4,455,506,000 |
| 25/08/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,200 | 698,520 | 4,400,676,000 |
| 24/08/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,200 | 415,480 | 2,617,524,000 |
| 23/08/2011 | 6,300 | -0.10 ▼ | -1.56 | 6,300 | 6,500 | 6,200 | 887,490 | 5,591,187,000 |
| 22/08/2011 | 6,400 | 0.30 ▲ | 4.92 | 6,200 | 6,400 | 6,100 | 1,575,860 | 10,085,504,000 |
| 19/08/2011 | 6,100 | 0.00 ■■ | 0.00 | 5,900 | 6,100 | 5,900 | 475,650 | 2,901,465,000 |
| 18/08/2011 | 6,100 | 0.20 ▲ | 3.39 | 6,000 | 6,100 | 6,000 | 971,750 | 5,927,675,000 |
| 17/08/2011 | 5,900 | 0.20 ▲ | 3.51 | 5,700 | 5,900 | 5,700 | 751,420 | 4,433,378,000 |
| 16/08/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,700 | 174,890 | 996,873,000 |
| 15/08/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 92,050 | 524,685,000 |
| 12/08/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,800 | 5,600 | 200,560 | 1,143,192,000 |
| 11/08/2011 | 5,700 | -0.10 ▼ | -1.72 | 5,600 | 5,800 | 5,600 | 416,410 | 2,373,537,000 |
| 10/08/2011 | 5,800 | 0.10 ▲ | 1.75 | 5,800 | 5,900 | 5,700 | 334,770 | 1,941,666,000 |
| 09/08/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 133,950 | 763,515,000 |
| 08/08/2011 | 5,700 | -0.30 ▼ | -5.00 | 5,900 | 6,000 | 5,700 | 591,640 | 3,372,348,000 |
| 05/08/2011 | 6,000 | 0.20 ▲ | 3.45 | 5,900 | 6,000 | 5,800 | 369,090 | 2,214,540,000 |
| 04/08/2011 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,600 | 705,850 | 4,093,930,000 |
| 03/08/2011 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,600 | 307,320 | 1,720,992,000 |
| 02/08/2011 | 5,800 | -0.30 ▼ | -4.92 | 6,000 | 6,100 | 5,800 | 346,400 | 2,009,120,000 |
| 01/08/2011 | 6,100 | -0.30 ▼ | -4.69 | 6,300 | 6,300 | 6,100 | 327,960 | 2,000,556,000 |
| 29/07/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,300 | 127,700 | 817,280,000 |
| 28/07/2011 | 6,400 | 0.00 ■■ | 0.00 | 6,200 | 6,500 | 6,200 | 140,790 | 901,056,000 |
| 27/07/2011 | 6,400 | -0.20 ▼ | -3.03 | 6,400 | 6,500 | 6,300 | 432,960 | 2,770,944,000 |
| 26/07/2011 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,600 | 62,050 | 409,530,000 |
| 25/07/2011 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,800 | 6,600 | 103,640 | 684,024,000 |
| 22/07/2011 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 6,800 | 6,700 | 103,230 | 691,641,000 |
| 21/07/2011 | 6,700 | -0.20 ▼ | -2.90 | 6,800 | 6,900 | 6,700 | 130,890 | 876,963,000 |
| 20/07/2011 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 6,900 | 6,700 | 113,530 | 783,357,000 |
| 19/07/2011 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 185,950 | 1,264,460,000 |
| 18/07/2011 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,100 | 6,900 | 16,863 | 116,354,700 |
| 15/07/2011 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,200 | 7,000 | 111,560 | 792,076,000 |
| 14/07/2011 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 91,280 | 657,216,000 |
| 13/07/2011 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,100 | 146,750 | 1,056,600,000 |
| 12/07/2011 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,100 | 178,940 | 1,288,368,000 |
| 11/07/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 205,590 | 1,500,807,000 |
| 08/07/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,300 | 143,760 | 1,049,448,000 |
| 07/07/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,200 | 196,520 | 1,434,596,000 |
| 06/07/2011 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,600 | 7,300 | 128,420 | 937,466,000 |
| 05/07/2011 | 7,500 | 0.30 ▲ | 4.17 | 7,300 | 7,500 | 7,300 | 629,950 | 4,724,625,000 |
| 04/07/2011 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 7,000 | 177,860 | 1,280,592,000 |
| 01/07/2011 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,300 | 7,000 | 391,290 | 2,778,159,000 |
| 30/06/2011 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,500 | 7,300 | 205,490 | 1,500,077,000 |
| 29/06/2011 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,300 | 372,710 | 2,758,054,000 |
| 28/06/2011 | 7,500 | -0.20 ▼ | -2.60 | 7,600 | 7,700 | 7,500 | 405,010 | 3,037,575,000 |
| 27/06/2011 | 7,700 | -0.20 ▼ | -2.53 | 7,800 | 7,900 | 7,700 | 346,170 | 2,665,509,000 |
| 24/06/2011 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,800 | 289,670 | 2,288,393,000 |
| 23/06/2011 | 8,000 | -0.10 ▼ | -1.23 | 8,000 | 8,200 | 8,000 | 317,150 | 2,537,200,000 |
| 22/06/2011 | 8,100 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,000 | 629,330 | 5,097,573,000 |
| 21/06/2011 | 8,100 | 0.30 ▲ | 3.85 | 7,900 | 8,100 | 7,900 | 1,256,590 | 10,178,379,000 |
| 20/06/2011 | 7,800 | 0.30 ▲ | 4.00 | 7,800 | 7,800 | 7,500 | 1,818,530 | 14,184,534,000 |
| 17/06/2011 | 14,900 | 0.20 ▲ | 1.36 | 14,700 | 14,900 | 14,400 | 1,431,310 | 21,326,519,000 |
| 16/06/2011 | 14,700 | 0.00 ■■ | 0.00 | 14,100 | 14,900 | 14,100 | 1,090,510 | 16,030,497,000 |
| 15/06/2011 | 14,700 | -0.70 ▼ | -4.55 | 15,300 | 15,400 | 14,700 | 1,076,580 | 15,825,726,000 |
| 14/06/2011 | 15,400 | 0.50 ▲ | 3.36 | 15,400 | 15,600 | 14,900 | 1,891,680 | 29,131,872,000 |
| 13/06/2011 | 14,900 | 0.70 ▲ | 4.93 | 14,900 | 14,900 | 14,800 | 639,880 | 9,534,212,000 |
| 10/06/2011 | 14,200 | 0.60 ▲ | 4.41 | 14,200 | 14,200 | 14,200 | 74,520 | 1,058,184,000 |
| 09/06/2011 | 13,600 | -0.20 ▼ | -1.45 | 13,400 | 13,800 | 13,300 | 548,470 | 7,459,192,000 |
| 08/06/2011 | 13,800 | 0.50 ▲ | 3.76 | 13,600 | 13,900 | 13,300 | 657,950 | 9,079,710,000 |
| 07/06/2011 | 13,300 | 0.60 ▲ | 4.72 | 13,200 | 13,300 | 13,100 | 583,100 | 7,755,230,000 |
| 06/06/2011 | 12,700 | 0.40 ▲ | 3.25 | 12,100 | 12,700 | 12,100 | 368,890 | 4,684,903,000 |
| 03/06/2011 | 12,300 | 0.10 ▲ | 0.82 | 12,800 | 12,800 | 12,100 | 1,089,650 | 13,402,695,000 |
| 02/06/2011 | 12,200 | 0.50 ▲ | 4.27 | 12,200 | 12,200 | 12,200 | 95,210 | 1,161,562,000 |
| 01/06/2011 | 11,700 | 0.50 ▲ | 4.46 | 11,200 | 11,700 | 11,000 | 221,730 | 2,594,241,000 |
| 31/05/2011 | 11,200 | 0.30 ▲ | 2.75 | 10,600 | 11,200 | 10,600 | 315,640 | 3,535,168,000 |
| 30/05/2011 | 10,900 | 0.20 ▲ | 1.87 | 11,100 | 11,200 | 10,700 | 714,390 | 7,786,851,000 |
| 27/05/2011 | 10,700 | 0.50 ▲ | 4.90 | 10,700 | 10,700 | 10,400 | 379,310 | 4,058,617,000 |
| 26/05/2011 | 10,200 | 0.40 ▲ | 4.08 | 9,400 | 10,200 | 9,400 | 574,180 | 5,856,636,000 |
| 25/05/2011 | 9,800 | -0.50 ▼ | -4.85 | 10,000 | 10,000 | 9,800 | 283,040 | 2,773,792,000 |
| 24/05/2011 | 10,300 | -0.50 ▼ | -4.63 | 10,800 | 10,800 | 10,300 | 498,340 | 5,132,902,000 |
| 23/05/2011 | 10,800 | -0.50 ▼ | -4.42 | 11,200 | 11,300 | 10,800 | 200,760 | 2,168,208,000 |
| 20/05/2011 | 11,300 | -0.20 ▼ | -1.74 | 11,500 | 11,500 | 11,200 | 168,480 | 1,903,824,000 |
| 19/05/2011 | 11,500 | -0.20 ▼ | -1.71 | 11,700 | 11,700 | 11,400 | 171,200 | 1,968,800,000 |
| 18/05/2011 | 11,700 | -0.20 ▼ | -1.68 | 12,000 | 12,000 | 11,600 | 204,430 | 2,391,831,000 |
| 17/05/2011 | 11,900 | -0.50 ▼ | -4.03 | 12,500 | 12,500 | 11,900 | 265,380 | 3,158,022,000 |
| 16/05/2011 | 12,400 | -0.20 ▼ | -1.59 | 12,400 | 12,900 | 12,400 | 248,440 | 3,080,656,000 |
| 13/05/2011 | 12,600 | -0.10 ▼ | -0.79 | 12,600 | 12,700 | 12,500 | 154,700 | 1,949,220,000 |
| 12/05/2011 | 12,700 | -0.10 ▼ | -0.78 | 12,700 | 12,900 | 12,500 | 318,830 | 4,049,141,000 |
| 11/05/2011 | 12,800 | 0.00 ■■ | 0.00 | 12,800 | 12,800 | 12,700 | 112,440 | 1,439,232,000 |
| 10/05/2011 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,000 | 12,800 | 118,740 | 1,519,872,000 |
| 09/05/2011 | 13,000 | 0.10 ▲ | 0.78 | 12,900 | 13,100 | 12,800 | 88,670 | 1,152,710,000 |
| 06/05/2011 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,100 | 12,800 | 92,250 | 1,190,025,000 |
| 05/05/2011 | 13,000 | 0.00 ■■ | 0.00 | 12,900 | 13,100 | 12,800 | 163,650 | 2,127,450,000 |
| 04/05/2011 | 13,000 | -0.20 ▼ | -1.52 | 13,000 | 13,300 | 13,000 | 108,030 | 1,404,390,000 |
| 29/04/2011 | 13,200 | 0.10 ▲ | 0.76 | 13,000 | 13,300 | 13,000 | 172,550 | 2,277,660,000 |
| 28/04/2011 | 13,100 | -0.30 ▼ | -2.24 | 13,400 | 13,500 | 13,100 | 174,240 | 2,282,544,000 |
| 27/04/2011 | 13,400 | -0.20 ▼ | -1.47 | 13,600 | 13,900 | 13,300 | 281,480 | 3,771,832,000 |
| 26/04/2011 | 13,600 | -0.50 ▼ | -3.55 | 14,000 | 14,200 | 13,600 | 192,410 | 2,616,776,000 |
| 25/04/2011 | 14,100 | 0.50 ▲ | 3.68 | 13,700 | 14,200 | 13,700 | 212,380 | 2,994,558,000 |
| 22/04/2011 | 13,600 | -0.20 ▼ | -1.45 | 13,900 | 13,900 | 13,500 | 165,680 | 2,253,248,000 |
| 21/04/2011 | 13,800 | -0.10 ▼ | -0.72 | 14,000 | 14,000 | 13,800 | 99,880 | 1,378,344,000 |
| 20/04/2011 | 13,900 | 0.00 ■■ | 0.00 | 14,100 | 14,100 | 13,900 | 101,150 | 1,405,985,000 |
| 19/04/2011 | 13,900 | 0.00 ■■ | 0.00 | 13,900 | 14,100 | 13,800 | 175,650 | 2,441,535,000 |
| 18/04/2011 | 13,900 | -0.50 ▼ | -3.47 | 14,400 | 14,400 | 13,900 | 41,871 | 582,006,900 |
| 15/04/2011 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,700 | 14,400 | 344,590 | 4,962,096,000 |
| 14/04/2011 | 14,500 | -0.30 ▼ | -2.03 | 14,800 | 14,900 | 14,500 | 185,760 | 2,693,520,000 |
| 13/04/2011 | 14,800 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 14,800 | 592,830 | 8,773,884,000 |
| 08/04/2011 | 14,800 | 0.70 ▲ | 4.96 | 14,000 | 14,800 | 14,000 | 406,510 | 6,016,348,000 |
| 07/04/2011 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,300 | 14,000 | 280,690 | 3,957,729,000 |
| 06/04/2011 | 14,200 | 0.30 ▲ | 2.16 | 14,000 | 14,200 | 13,900 | 236,640 | 3,360,288,000 |
| 05/04/2011 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,000 | 13,900 | 264,100 | 3,670,990,000 |
| 04/04/2011 | 14,000 | -0.10 ▼ | -0.71 | 14,200 | 14,200 | 14,000 | 136,440 | 1,910,160,000 |
| 01/04/2011 | 14,100 | -0.10 ▼ | -0.70 | 14,200 | 14,400 | 14,100 | 137,790 | 1,942,839,000 |
| 31/03/2011 | 14,200 | 0.00 ■■ | 0.00 | 14,300 | 14,400 | 14,200 | 123,580 | 1,754,836,000 |
| 30/03/2011 | 14,200 | -0.30 ▼ | -2.07 | 14,200 | 14,400 | 14,200 | 164,330 | 2,333,486,000 |
| 29/03/2011 | 14,500 | 0.20 ▲ | 1.40 | 14,600 | 14,700 | 14,400 | 300,380 | 4,355,510,000 |
| 28/03/2011 | 14,800 | 0.00 ■■ | 0.00 | 14,900 | 15,000 | 14,800 | 166,070 | 2,457,836,000 |
| 25/03/2011 | 14,800 | -0.10 ▼ | -0.67 | 14,800 | 15,000 | 14,700 | 214,970 | 3,181,556,000 |
| 24/03/2011 | 14,900 | -0.20 ▼ | -1.32 | 15,100 | 15,200 | 14,900 | 127,440 | 1,898,856,000 |
| 23/03/2011 | 15,100 | 0.10 ▲ | 0.67 | 15,000 | 15,200 | 15,000 | 164,620 | 2,485,762,000 |
| 22/03/2011 | 15,000 | -0.20 ▼ | -1.32 | 15,300 | 15,300 | 14,900 | 190,600 | 2,859,000,000 |
| 21/03/2011 | 15,200 | 0.00 ■■ | 0.00 | 15,500 | 15,500 | 15,200 | 192,260 | 2,922,352,000 |
| 18/03/2011 | 15,200 | 0.10 ▲ | 0.66 | 15,000 | 15,300 | 14,900 | 342,130 | 5,200,376,000 |
| 17/03/2011 | 15,100 | 0.10 ▲ | 0.67 | 15,100 | 15,400 | 15,000 | 123,050 | 1,858,055,000 |
| 16/03/2011 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,900 | 216,270 | 3,244,050,000 |
| 15/03/2011 | 15,000 | 0.30 ▲ | 2.04 | 14,400 | 15,200 | 14,400 | 217,090 | 3,256,350,000 |
| 14/03/2011 | 14,700 | -0.70 ▼ | -4.55 | 15,400 | 15,400 | 14,700 | 295,140 | 4,338,558,000 |
| 11/03/2011 | 15,400 | 0.70 ▲ | 4.76 | 15,200 | 15,400 | 15,000 | 308,890 | 4,756,906,000 |
| 10/03/2011 | 14,700 | 0.70 ▲ | 5.00 | 14,000 | 14,700 | 14,000 | 312,710 | 4,596,837,000 |
| 09/03/2011 | 14,000 | -0.30 ▼ | -2.10 | 14,100 | 14,200 | 13,800 | 148,130 | 2,073,820,000 |
| 08/03/2011 | 14,300 | -0.20 ▼ | -1.38 | 14,700 | 14,800 | 14,300 | 111,110 | 1,588,873,000 |
| 07/03/2011 | 14,500 | -0.20 ▼ | -1.36 | 14,500 | 14,800 | 14,400 | 199,320 | 2,890,140,000 |
| 04/03/2011 | 14,700 | -0.30 ▼ | -2.00 | 15,000 | 15,000 | 14,700 | 207,420 | 3,049,074,000 |
| 03/03/2011 | 15,000 | -0.20 ▼ | -1.32 | 15,200 | 15,300 | 14,800 | 97,810 | 1,467,150,000 |
| 02/03/2011 | 15,200 | -0.70 ▼ | -4.40 | 15,800 | 15,800 | 15,200 | 269,860 | 4,101,872,000 |
| 01/03/2011 | 15,900 | 0.20 ▲ | 1.27 | 15,700 | 16,100 | 15,600 | 217,140 | 3,452,526,000 |
| 28/02/2011 | 15,700 | -0.40 ▼ | -2.48 | 16,200 | 16,200 | 15,700 | 224,430 | 3,523,551,000 |
| 25/02/2011 | 16,100 | 0.20 ▲ | 1.26 | 15,900 | 16,100 | 15,800 | 124,060 | 1,997,366,000 |
| 24/02/2011 | 15,900 | -0.40 ▼ | -2.45 | 15,800 | 16,500 | 15,500 | 304,710 | 4,844,889,000 |
| 23/02/2011 | 16,300 | 0.40 ▲ | 2.52 | 16,000 | 16,600 | 16,000 | 258,110 | 4,207,193,000 |
| 22/02/2011 | 15,900 | -0.30 ▼ | -1.85 | 15,500 | 16,000 | 15,500 | 381,530 | 6,066,327,000 |
| 21/02/2011 | 16,200 | -0.80 ▼ | -4.71 | 16,600 | 16,600 | 16,200 | 474,620 | 7,688,844,000 |
| 18/02/2011 | 17,000 | -0.30 ▼ | -1.73 | 17,200 | 17,400 | 16,900 | 259,080 | 4,404,360,000 |
| 17/02/2011 | 17,300 | -0.40 ▼ | -2.26 | 17,700 | 17,700 | 17,200 | 231,990 | 4,013,427,000 |
| 16/02/2011 | 17,700 | -0.30 ▼ | -1.67 | 18,000 | 18,000 | 17,600 | 157,270 | 2,783,679,000 |
| 15/02/2011 | 18,000 | -0.20 ▼ | -1.10 | 18,200 | 18,200 | 17,900 | 189,300 | 3,407,400,000 |
| 14/02/2011 | 18,200 | -0.10 ▼ | -0.55 | 18,100 | 18,400 | 18,000 | 165,000 | 3,003,000,000 |
| 11/02/2011 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,400 | 18,100 | 155,510 | 2,845,833,000 |
| 10/02/2011 | 18,300 | -0.20 ▼ | -1.08 | 18,400 | 18,600 | 18,300 | 175,440 | 3,210,552,000 |
| 09/02/2011 | 18,500 | -0.40 ▼ | -2.12 | 18,900 | 19,000 | 18,500 | 173,680 | 3,213,080,000 |
| 08/02/2011 | 18,900 | 0.40 ▲ | 2.16 | 18,800 | 19,000 | 18,700 | 165,700 | 3,131,730,000 |
| 28/01/2011 | 18,500 | -0.30 ▼ | -1.60 | 18,800 | 18,900 | 18,500 | 277,470 | 5,133,195,000 |
| 27/01/2011 | 18,800 | 0.20 ▲ | 1.08 | 18,600 | 18,900 | 18,600 | 140,590 | 2,643,092,000 |
| 26/01/2011 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,700 | 18,500 | 72,630 | 1,350,918,000 |
| 25/01/2011 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,800 | 18,500 | 175,750 | 3,251,375,000 |
| 24/01/2011 | 18,600 | -0.10 ▼ | -0.53 | 18,600 | 18,700 | 18,400 | 337,020 | 6,268,572,000 |
| 21/01/2011 | 18,700 | 0.40 ▲ | 2.19 | 18,400 | 18,800 | 18,300 | 414,130 | 7,744,231,000 |
| 20/01/2011 | 18,300 | -0.20 ▼ | -1.08 | 18,400 | 18,700 | 18,200 | 287,340 | 5,258,322,000 |
| 19/01/2011 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,900 | 18,300 | 218,360 | 4,039,660,000 |
| 18/01/2011 | 18,600 | -0.20 ▼ | -1.06 | 18,600 | 19,000 | 18,600 | 295,380 | 5,494,068,000 |
| 17/01/2011 | 18,800 | -0.20 ▼ | -1.05 | 19,000 | 19,300 | 18,700 | 203,010 | 3,816,588,000 |
| 14/01/2011 | 19,000 | 0.90 ▲ | 4.97 | 19,000 | 19,000 | 18,800 | 1,342,810 | 25,513,390,000 |
| 13/01/2011 | 18,100 | 0.80 ▲ | 4.62 | 17,300 | 18,100 | 17,300 | 359,810 | 6,512,561,000 |
| 12/01/2011 | 17,300 | 0.00 ■■ | 0.00 | 17,300 | 17,600 | 17,300 | 264,610 | 4,577,753,000 |
| 11/01/2011 | 17,300 | -0.50 ▼ | -2.81 | 17,700 | 17,700 | 17,200 | 230,810 | 3,993,013,000 |
| 10/01/2011 | 17,800 | -0.50 ▼ | -2.73 | 18,200 | 18,300 | 17,800 | 257,850 | 4,589,730,000 |
| 07/01/2011 | 18,300 | -0.10 ▼ | -0.54 | 18,300 | 18,600 | 18,300 | 281,980 | 5,160,234,000 |
| 06/01/2011 | 18,400 | -0.10 ▼ | -0.54 | 18,300 | 18,600 | 18,300 | 152,740 | 2,810,416,000 |
| 05/01/2011 | 18,500 | -0.20 ▼ | -1.07 | 18,900 | 18,900 | 18,500 | 184,490 | 3,413,065,000 |
| 04/01/2011 | 18,700 | 0.00 ■■ | 0.00 | 18,900 | 19,100 | 18,700 | 120,820 | 2,259,334,000 |
| 31/12/2010 | 18,700 | 0.00 ■■ | 0.00 | 18,700 | 19,000 | 18,600 | 109,630 | 2,050,081,000 |
| 30/12/2010 | 18,700 | -0.20 ▼ | -1.06 | 18,900 | 19,100 | 18,700 | 330,430 | 6,179,041,000 |
| 29/12/2010 | 18,900 | -0.40 ▼ | -2.07 | 19,300 | 19,500 | 18,900 | 263,030 | 4,971,267,000 |
| 28/12/2010 | 19,300 | 0.50 ▲ | 2.66 | 19,000 | 19,400 | 18,900 | 333,830 | 6,442,919,000 |
| 27/12/2010 | 18,800 | 0.00 ■■ | 0.00 | 18,800 | 19,000 | 18,700 | 238,020 | 4,474,776,000 |
| 24/12/2010 | 18,800 | -0.20 ▼ | -1.05 | 19,400 | 19,400 | 18,800 | 345,680 | 6,498,784,000 |
| 23/12/2010 | 19,000 | -0.20 ▼ | -1.04 | 19,200 | 19,300 | 18,500 | 328,580 | 6,243,020,000 |
| 22/12/2010 | 19,200 | -0.40 ▼ | -2.04 | 19,900 | 19,900 | 19,200 | 227,410 | 4,366,272,000 |
| 21/12/2010 | 19,600 | -0.10 ▼ | -0.51 | 19,900 | 19,900 | 18,900 | 298,370 | 5,848,052,000 |
| 20/12/2010 | 19,700 | -0.30 ▼ | -1.50 | 20,000 | 20,500 | 19,700 | 401,560 | 7,910,732,000 |
| 17/12/2010 | 20,000 | 0.90 ▲ | 4.71 | 19,500 | 20,000 | 18,800 | 714,420 | 14,288,400,000 |
| 16/12/2010 | 19,100 | -1.00 ▼ | -4.98 | 19,300 | 19,900 | 19,100 | 467,480 | 8,928,868,000 |
| 15/12/2010 | 20,100 | -0.40 ▼ | -1.95 | 20,700 | 21,100 | 20,000 | 544,330 | 10,941,033,000 |
| 14/12/2010 | 20,500 | -1.00 ▼ | -4.65 | 21,000 | 22,000 | 20,500 | 553,250 | 11,341,625,000 |
| 13/12/2010 | 21,500 | 1.00 ▲ | 4.88 | 21,500 | 21,500 | 21,400 | 664,700 | 14,291,050,000 |
| 10/12/2010 | 20,500 | 0.90 ▲ | 4.59 | 20,000 | 20,500 | 19,600 | 882,350 | 18,088,175,000 |
| 09/12/2010 | 19,600 | 0.20 ▲ | 1.03 | 18,900 | 20,200 | 18,600 | 324,820 | 6,366,472,000 |
| 08/12/2010 | 19,400 | -1.00 ▼ | -4.90 | 20,200 | 20,500 | 19,400 | 595,660 | 11,555,804,000 |
| 07/12/2010 | 20,400 | -1.00 ▼ | -4.67 | 21,000 | 21,500 | 20,400 | 463,960 | 9,464,784,000 |
| 06/12/2010 | 21,400 | 1.00 ▲ | 4.90 | 21,000 | 21,400 | 20,500 | 797,330 | 17,062,862,000 |
| 03/12/2010 | 21,400 | 1.00 ▲ | 4.90 | 21,300 | 21,400 | 21,000 | 835,050 | 17,870,070,000 |
| 02/12/2010 | 20,400 | 0.90 ▲ | 4.62 | 19,500 | 20,400 | 19,400 | 935,930 | 19,092,972,000 |
| 01/12/2010 | 19,500 | -0.50 ▼ | -2.50 | 19,700 | 20,000 | 19,200 | 358,990 | 7,000,305,000 |
| 30/11/2010 | 20,000 | 0.80 ▲ | 4.17 | 19,500 | 20,100 | 19,400 | 874,700 | 17,494,000,000 |
| 29/11/2010 | 19,200 | 0.80 ▲ | 4.35 | 18,200 | 19,200 | 17,800 | 239,930 | 4,606,656,000 |
| 26/11/2010 | 18,400 | 0.00 ■■ | 0.00 | 18,800 | 19,200 | 18,200 | 543,320 | 9,997,088,000 |
| 25/11/2010 | 18,400 | 0.80 ▲ | 4.55 | 18,100 | 18,400 | 17,900 | 688,810 | 12,674,104,000 |
| 24/11/2010 | 17,600 | 0.80 ▲ | 4.76 | 16,700 | 17,600 | 16,700 | 358,900 | 6,316,640,000 |
| 23/11/2010 | 16,800 | 0.80 ▲ | 5.00 | 16,100 | 16,800 | 16,100 | 423,280 | 7,111,104,000 |
| 22/11/2010 | 16,000 | -0.20 ▼ | -1.23 | 15,900 | 16,100 | 15,600 | 228,660 | 3,658,560,000 |
| 19/11/2010 | 16,200 | -0.10 ▼ | -0.61 | 16,700 | 16,700 | 16,200 | 484,680 | 7,851,816,000 |
| 18/11/2010 | 16,300 | 0.50 ▲ | 3.16 | 16,000 | 16,500 | 16,000 | 247,900 | 4,040,770,000 |
| 17/11/2010 | 15,800 | 0.10 ▲ | 0.64 | 15,500 | 16,000 | 15,500 | 189,590 | 2,995,522,000 |
| 16/11/2010 | 15,700 | -0.70 ▼ | -4.27 | 16,400 | 16,400 | 15,700 | 249,530 | 3,917,621,000 |
| 15/11/2010 | 16,400 | -0.60 ▼ | -3.53 | 17,100 | 17,200 | 16,400 | 229,500 | 3,763,800,000 |
| 12/11/2010 | 17,000 | -0.80 ▼ | -4.49 | 17,700 | 17,700 | 17,000 | 364,570 | 6,197,690,000 |
| 11/11/2010 | 17,800 | -0.60 ▼ | -3.26 | 18,400 | 18,400 | 17,800 | 159,130 | 2,832,514,000 |
| 10/11/2010 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,500 | 18,200 | 169,110 | 3,111,624,000 |
| 09/11/2010 | 18,400 | -0.40 ▼ | -2.13 | 18,500 | 18,700 | 18,300 | 168,330 | 3,097,272,000 |
| 08/11/2010 | 18,800 | -0.30 ▼ | -1.57 | 19,000 | 19,100 | 18,600 | 199,880 | 3,757,744,000 |
| 05/11/2010 | 19,100 | 0.10 ▲ | 0.53 | 19,200 | 19,300 | 19,000 | 189,020 | 3,610,282,000 |
| 04/11/2010 | 19,000 | 0.40 ▲ | 2.15 | 18,600 | 19,000 | 18,600 | 83,870 | 1,593,530,000 |
| 03/11/2010 | 18,600 | -0.20 ▼ | -1.06 | 18,600 | 18,900 | 18,500 | 89,000 | 1,655,400,000 |
| 02/11/2010 | 18,800 | -0.30 ▼ | -1.57 | 18,900 | 19,300 | 18,700 | 110,990 | 2,086,612,000 |
| 01/11/2010 | 19,100 | 0.00 ■■ | 0.00 | 19,100 | 19,200 | 19,000 | 221,140 | 4,223,774,000 |
| 29/10/2010 | 19,100 | 0.40 ▲ | 2.14 | 18,800 | 19,300 | 18,800 | 131,530 | 2,512,223,000 |
| 28/10/2010 | 18,700 | -0.10 ▼ | -0.53 | 18,800 | 19,100 | 18,700 | 43,210 | 808,027,000 |
| 27/10/2010 | 18,800 | -0.40 ▼ | -2.08 | 19,400 | 19,400 | 18,800 | 110,730 | 2,081,724,000 |
| 26/10/2010 | 19,200 | 0.70 ▲ | 3.78 | 18,800 | 19,400 | 18,800 | 211,300 | 4,056,960,000 |
| 25/10/2010 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,700 | 18,400 | 198,320 | 3,668,920,000 |
| 22/10/2010 | 18,600 | -0.50 ▼ | -2.62 | 19,000 | 19,200 | 18,600 | 222,210 | 4,133,106,000 |
| 21/10/2010 | 19,100 | -0.30 ▼ | -1.55 | 19,400 | 19,700 | 19,000 | 272,000 | 5,195,200,000 |
| 20/10/2010 | 19,400 | -1.00 ▼ | -4.90 | 20,200 | 20,200 | 19,400 | 365,160 | 7,084,104,000 |
| 19/10/2010 | 20,400 | -0.60 ▼ | -2.86 | 21,000 | 21,000 | 20,400 | 137,900 | 2,813,160,000 |
| 18/10/2010 | 21,000 | -0.10 ▼ | -0.47 | 21,000 | 21,300 | 20,900 | 75,050 | 1,576,050,000 |
| 15/10/2010 | 21,100 | -0.10 ▼ | -0.47 | 21,200 | 21,200 | 21,000 | 122,760 | 2,590,236,000 |
| 14/10/2010 | 21,200 | -0.20 ▼ | -0.93 | 21,500 | 21,600 | 21,200 | 47,670 | 1,010,604,000 |
| 13/10/2010 | 21,400 | 0.20 ▲ | 0.94 | 21,200 | 21,400 | 21,000 | 131,730 | 2,819,022,000 |
| 12/10/2010 | 21,200 | -0.20 ▼ | -0.93 | 21,600 | 21,600 | 21,200 | 114,070 | 2,418,284,000 |
| 11/10/2010 | 21,400 | 0.00 ■■ | 0.00 | 21,400 | 21,600 | 21,400 | 58,660 | 1,255,324,000 |
| 08/10/2010 | 21,400 | -0.30 ▼ | -1.38 | 21,700 | 21,700 | 21,400 | 140,250 | 3,001,350,000 |
| 07/10/2010 | 21,700 | -0.20 ▼ | -0.91 | 21,500 | 22,200 | 21,500 | 118,090 | 2,562,553,000 |
| 06/10/2010 | 21,900 | 0.60 ▲ | 2.82 | 21,400 | 22,000 | 21,300 | 287,570 | 6,297,783,000 |
| 05/10/2010 | 21,300 | -0.10 ▼ | -0.47 | 21,100 | 21,400 | 21,000 | 343,990 | 7,326,987,000 |
| 04/10/2010 | 21,400 | -0.90 ▼ | -4.04 | 22,200 | 22,200 | 21,400 | 251,680 | 5,385,952,000 |
| 01/10/2010 | 22,300 | -0.10 ▼ | -0.45 | 22,400 | 22,700 | 22,300 | 86,360 | 1,925,828,000 |
| 30/09/2010 | 22,400 | -0.20 ▼ | -0.88 | 22,600 | 22,600 | 22,400 | 146,730 | 3,286,752,000 |
| 29/09/2010 | 22,600 | -0.30 ▼ | -1.31 | 22,900 | 23,000 | 22,600 | 77,410 | 1,749,466,000 |
| 28/09/2010 | 22,900 | 0.50 ▲ | 2.23 | 22,500 | 22,900 | 22,500 | 116,930 | 2,677,697,000 |
| 27/09/2010 | 22,400 | -0.20 ▼ | -0.88 | 22,600 | 22,700 | 22,400 | 128,030 | 2,867,872,000 |
| 24/09/2010 | 22,600 | 0.10 ▲ | 0.44 | 22,500 | 22,800 | 22,400 | 90,670 | 2,049,142,000 |
| 23/09/2010 | 22,500 | -0.50 ▼ | -2.17 | 22,800 | 23,000 | 22,400 | 279,170 | 6,281,325,000 |
| 22/09/2010 | 23,000 | -0.10 ▼ | -0.43 | 22,700 | 23,300 | 22,700 | 163,860 | 3,768,780,000 |
| 21/09/2010 | 23,100 | -0.30 ▼ | -1.28 | 23,200 | 23,400 | 23,100 | 269,690 | 6,229,839,000 |
| 20/09/2010 | 23,400 | -0.10 ▼ | -0.43 | 24,000 | 24,000 | 23,400 | 210,100 | 4,916,340,000 |
| 17/09/2010 | 23,500 | 0.60 ▲ | 2.62 | 23,200 | 23,500 | 23,000 | 212,990 | 5,005,265,000 |
| 16/09/2010 | 22,900 | -0.10 ▼ | -0.43 | 23,000 | 23,200 | 22,500 | 72,270 | 1,654,983,000 |
| 15/09/2010 | 23,000 | 0.00 ■■ | 0.00 | 23,000 | 23,200 | 22,600 | 121,660 | 2,798,180,000 |
| 14/09/2010 | 23,000 | 0.70 ▲ | 3.14 | 22,900 | 23,000 | 22,300 | 225,500 | 5,186,500,000 |
| 13/09/2010 | 22,300 | -0.50 ▼ | -2.19 | 22,800 | 23,000 | 22,000 | 549,630 | 12,256,749,000 |
| 10/09/2010 | 22,800 | -1.20 ▼ | -5.00 | 24,000 | 24,000 | 22,800 | 342,640 | 7,812,192,000 |
| 09/09/2010 | 24,000 | 0.50 ▲ | 2.13 | 24,000 | 24,200 | 23,600 | 219,970 | 5,279,280,000 |
| 08/09/2010 | 23,500 | -0.50 ▼ | -2.08 | 23,500 | 23,800 | 23,200 | 235,010 | 5,522,735,000 |
| 07/09/2010 | 24,000 | -0.60 ▼ | -2.44 | 24,000 | 24,800 | 23,900 | 258,640 | 6,207,360,000 |
| 06/09/2010 | 24,600 | 1.10 ▲ | 4.68 | 23,500 | 24,600 | 23,500 | 511,700 | 12,587,820,000 |
| 01/09/2010 | 23,500 | 0.00 ■■ | 0.00 | 23,800 | 23,800 | 23,200 | 218,140 | 5,126,290,000 |
| 31/08/2010 | 23,500 | 0.90 ▲ | 3.98 | 23,000 | 23,700 | 22,800 | 413,300 | 9,712,550,000 |
| 30/08/2010 | 22,600 | 1.00 ▲ | 4.63 | 22,500 | 22,600 | 22,200 | 191,700 | 4,332,420,000 |
| 27/08/2010 | 21,600 | 0.10 ▲ | 0.47 | 21,500 | 22,100 | 21,200 | 186,960 | 4,038,336,000 |
| 26/08/2010 | 21,500 | 0.20 ▲ | 0.94 | 21,800 | 22,100 | 21,200 | 152,390 | 3,276,385,000 |
| 25/08/2010 | 21,300 | -1.10 ▼ | -4.91 | 22,000 | 22,200 | 21,300 | 550,430 | 11,724,159,000 |
| 24/08/2010 | 22,400 | -0.70 ▼ | -3.03 | 22,800 | 22,800 | 22,300 | 385,050 | 8,625,120,000 |
| 23/08/2010 | 23,100 | -0.60 ▼ | -2.53 | 23,700 | 23,700 | 23,100 | 115,840 | 2,675,904,000 |
| 20/08/2010 | 23,700 | 0.00 ■■ | 0.00 | 23,700 | 23,700 | 23,400 | 154,870 | 3,670,419,000 |
| 19/08/2010 | 23,700 | -0.30 ▼ | -1.25 | 24,000 | 24,100 | 23,500 | 151,020 | 3,579,174,000 |
| 18/08/2010 | 24,000 | -0.60 ▼ | -2.44 | 24,200 | 24,400 | 23,800 | 210,010 | 5,040,240,000 |
| 17/08/2010 | 24,600 | -0.30 ▼ | -1.20 | 24,500 | 24,800 | 23,900 | 231,960 | 5,706,216,000 |
| 16/08/2010 | 24,900 | 1.10 ▲ | 4.62 | 24,200 | 24,900 | 24,000 | 463,470 | 11,540,403,000 |
| 13/08/2010 | 23,800 | 1.00 ▲ | 4.39 | 22,700 | 23,800 | 22,700 | 456,810 | 10,872,078,000 |
| 12/08/2010 | 22,800 | -1.10 ▼ | -4.60 | 23,600 | 23,700 | 22,800 | 406,920 | 9,277,776,000 |
| 11/08/2010 | 23,900 | 0.20 ▲ | 0.84 | 23,700 | 24,200 | 23,500 | 131,960 | 3,153,844,000 |
| 10/08/2010 | 23,700 | -0.70 ▼ | -2.87 | 24,300 | 24,400 | 23,200 | 298,030 | 7,063,311,000 |
| 09/08/2010 | 24,400 | -0.90 ▼ | -3.56 | 25,100 | 25,300 | 24,400 | 413,430 | 10,087,692,000 |
| 06/08/2010 | 25,300 | -0.30 ▼ | -1.17 | 25,300 | 25,900 | 25,300 | 232,890 | 5,892,117,000 |
| 05/08/2010 | 25,600 | 0.00 ■■ | 0.00 | 26,000 | 26,000 | 25,500 | 165,200 | 4,229,120,000 |
| 04/08/2010 | 25,600 | -0.40 ▼ | -1.54 | 26,000 | 26,200 | 25,600 | 162,800 | 4,167,680,000 |
| 03/08/2010 | 26,000 | -0.20 ▼ | -0.76 | 26,200 | 26,500 | 26,000 | 440,210 | 11,445,460,000 |
| 02/08/2010 | 26,200 | 0.20 ▲ | 0.77 | 26,400 | 26,700 | 26,000 | 709,910 | 18,599,642,000 |
| 30/07/2010 | 26,000 | 0.60 ▲ | 2.36 | 25,400 | 26,500 | 25,400 | 625,850 | 16,272,100,000 |
| 29/07/2010 | 25,400 | -0.40 ▼ | -1.55 | 25,300 | 25,800 | 25,200 | 402,660 | 10,227,564,000 |
| 28/07/2010 | 25,800 | -0.50 ▼ | -1.90 | 26,300 | 26,300 | 25,800 | 220,050 | 5,677,290,000 |
| 27/07/2010 | 26,300 | -0.30 ▼ | -1.13 | 26,600 | 26,900 | 26,300 | 145,540 | 3,827,702,000 |
| 26/07/2010 | 26,600 | -0.30 ▼ | -1.12 | 26,900 | 27,000 | 26,600 | 126,840 | 3,373,944,000 |
| 23/07/2010 | 26,900 | 0.00 ■■ | 0.00 | 27,000 | 27,100 | 26,800 | 297,070 | 7,991,183,000 |
| 22/07/2010 | 26,900 | -0.40 ▼ | -1.47 | 27,300 | 27,300 | 26,900 | 253,990 | 6,832,331,000 |
| 21/07/2010 | 27,300 | -0.10 ▼ | -0.36 | 27,600 | 27,700 | 27,300 | 145,730 | 3,978,429,000 |
| 20/07/2010 | 27,400 | -0.20 ▼ | -0.72 | 27,800 | 27,800 | 27,400 | 228,120 | 6,250,488,000 |
| 19/07/2010 | 27,600 | 0.00 ■■ | 0.00 | 27,800 | 27,900 | 27,500 | 298,690 | 8,243,844,000 |
| 16/07/2010 | 27,600 | -0.40 ▼ | -1.43 | 27,900 | 28,100 | 27,600 | 269,140 | 7,428,264,000 |
| 15/07/2010 | 28,000 | -0.50 ▼ | -1.75 | 28,200 | 28,400 | 28,000 | 179,240 | 5,018,720,000 |
| 14/07/2010 | 28,500 | -0.50 ▼ | -1.72 | 29,300 | 29,300 | 28,500 | 194,550 | 5,544,675,000 |
| 13/07/2010 | 29,000 | 1.00 ▲ | 3.57 | 28,000 | 29,400 | 28,000 | 605,220 | 17,551,380,000 |
| 12/07/2010 | 28,000 | 0.50 ▲ | 1.82 | 27,600 | 28,000 | 27,400 | 224,350 | 6,281,800,000 |
| 09/07/2010 | 27,500 | 0.00 ■■ | 0.00 | 27,600 | 27,700 | 27,400 | 192,960 | 5,306,400,000 |
| 08/07/2010 | 27,500 | 0.00 ■■ | 0.00 | 27,600 | 27,800 | 27,500 | 142,330 | 3,914,075,000 |
| 07/07/2010 | 27,500 | -0.10 ▼ | -0.36 | 27,700 | 27,900 | 27,500 | 135,830 | 3,735,325,000 |
| 06/07/2010 | 27,600 | -0.30 ▼ | -1.08 | 27,700 | 27,700 | 27,500 | 194,750 | 5,375,100,000 |
| 05/07/2010 | 27,900 | 0.00 ■■ | 0.00 | 27,900 | 28,200 | 27,900 | 204,180 | 5,696,622,000 |
| 02/07/2010 | 27,900 | 0.10 ▲ | 0.36 | 27,800 | 28,100 | 27,800 | 176,140 | 4,914,306,000 |
| 01/07/2010 | 27,800 | 0.00 ■■ | 0.00 | 28,100 | 28,200 | 27,800 | 299,160 | 8,316,648,000 |
| 30/06/2010 | 27,800 | -0.60 ▼ | -2.11 | 27,900 | 28,200 | 27,800 | 350,930 | 9,755,854,000 |
| 29/06/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,400 | 28,700 | 28,400 | 208,070 | 5,909,188,000 |
| 28/06/2010 | 28,400 | -0.20 ▼ | -0.70 | 28,600 | 28,800 | 28,400 | 157,020 | 4,459,368,000 |
| 25/06/2010 | 28,600 | -0.30 ▼ | -1.04 | 28,700 | 28,800 | 28,600 | 275,100 | 7,867,860,000 |
| 24/06/2010 | 28,900 | 0.10 ▲ | 0.35 | 28,900 | 29,000 | 28,800 | 212,740 | 6,148,186,000 |
| 23/06/2010 | 28,800 | -0.10 ▼ | -0.35 | 28,800 | 29,000 | 28,800 | 270,090 | 7,778,592,000 |
| 22/06/2010 | 28,900 | -0.20 ▼ | -0.69 | 29,100 | 29,300 | 28,900 | 296,090 | 8,557,001,000 |
| 21/06/2010 | 29,100 | 0.30 ▲ | 1.04 | 29,000 | 29,200 | 28,900 | 229,380 | 6,674,958,000 |
| 18/06/2010 | 28,800 | -0.10 ▼ | -0.35 | 28,900 | 29,000 | 28,800 | 316,440 | 9,113,472,000 |
| 17/06/2010 | 28,900 | 0.00 ■■ | 0.00 | 28,700 | 29,100 | 28,700 | 222,840 | 6,440,076,000 |
| 16/06/2010 | 28,900 | 0.10 ▲ | 0.35 | 29,100 | 29,200 | 28,800 | 272,930 | 7,887,677,000 |
| 15/06/2010 | 28,800 | -0.20 ▼ | -0.69 | 28,800 | 29,100 | 28,800 | 218,990 | 6,306,912,000 |
| 14/06/2010 | 29,000 | 0.10 ▲ | 0.35 | 29,300 | 29,300 | 28,800 | 313,400 | 9,088,600,000 |
| 11/06/2010 | 28,900 | 0.40 ▲ | 1.40 | 29,200 | 29,300 | 28,900 | 511,940 | 14,795,066,000 |
| 10/06/2010 | 28,500 | 0.00 ■■ | 0.00 | 28,500 | 28,900 | 28,300 | 251,340 | 7,163,190,000 |
| 09/06/2010 | 28,500 | -0.10 ▼ | -0.35 | 28,900 | 29,000 | 28,500 | 262,090 | 7,469,565,000 |
| 08/06/2010 | 28,600 | 0.10 ▲ | 0.35 | 28,400 | 28,800 | 28,300 | 246,000 | 7,035,600,000 |
| 07/06/2010 | 28,500 | -1.30 ▼ | -4.36 | 28,500 | 29,500 | 28,500 | 571,780 | 16,295,730,000 |
| 04/06/2010 | 29,800 | 0.10 ▲ | 0.34 | 29,700 | 30,600 | 29,700 | 659,980 | 19,667,404,000 |
| 03/06/2010 | 29,700 | 0.10 ▲ | 0.34 | 30,000 | 30,000 | 29,600 | 371,860 | 11,044,242,000 |
| 02/06/2010 | 29,600 | 0.00 ■■ | 0.00 | 29,400 | 29,700 | 29,300 | 312,690 | 9,255,624,000 |
| 01/06/2010 | 29,600 | 0.40 ▲ | 1.37 | 29,000 | 29,600 | 29,000 | 171,970 | 5,090,312,000 |
| 31/05/2010 | 29,200 | -0.90 ▼ | -2.99 | 29,900 | 30,100 | 29,200 | 411,020 | 12,001,784,000 |
| 28/05/2010 | 30,100 | 0.60 ▲ | 2.03 | 30,000 | 30,500 | 29,700 | 604,400 | 18,192,440,000 |
| 27/05/2010 | 29,500 | 0.70 ▲ | 2.43 | 28,400 | 30,000 | 28,300 | 556,480 | 16,416,160,000 |
| 26/05/2010 | 28,800 | 0.40 ▲ | 1.41 | 28,800 | 28,900 | 28,400 | 471,270 | 13,572,576,000 |
| 25/05/2010 | 28,400 | 0.20 ▲ | 0.71 | 28,200 | 29,100 | 28,200 | 672,790 | 19,107,236,000 |
| 24/05/2010 | 28,200 | 1.30 ▲ | 4.83 | 27,900 | 28,200 | 27,000 | 788,390 | 22,232,598,000 |
| 21/05/2010 | 26,900 | -1.40 ▼ | -4.95 | 27,000 | 27,400 | 26,900 | 971,720 | 26,139,268,000 |
| 20/05/2010 | 28,300 | 1.10 ▲ | 4.04 | 26,000 | 28,300 | 26,000 | 630,840 | 17,852,772,000 |
| 19/05/2010 | 27,200 | -1.30 ▼ | -4.56 | 28,100 | 28,200 | 27,200 | 828,770 | 22,542,544,000 |
| 18/05/2010 | 28,500 | -0.50 ▼ | -1.72 | 29,000 | 29,000 | 28,500 | 359,010 | 10,231,785,000 |
| 17/05/2010 | 29,000 | -0.90 ▼ | -3.01 | 29,900 | 29,900 | 29,000 | 592,120 | 17,171,480,000 |
| 14/05/2010 | 29,900 | -0.10 ▼ | -0.33 | 30,000 | 30,200 | 29,900 | 665,350 | 19,893,965,000 |
| 13/05/2010 | 30,000 | 0.00 ■■ | 0.00 | 30,300 | 30,700 | 30,000 | 857,990 | 25,739,700,000 |
| 12/05/2010 | 30,000 | -1.00 ▼ | -3.23 | 30,800 | 30,900 | 30,000 | 971,080 | 29,132,400,000 |
| 11/05/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,400 | 31,400 | 31,000 | 653,000 | 20,243,000,000 |
| 10/05/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,200 | 30,700 | 816,900 | 25,323,900,000 |
| 07/05/2010 | 31,000 | -0.60 ▼ | -1.90 | 31,400 | 31,400 | 30,800 | 768,660 | 23,828,460,000 |
| 06/05/2010 | 31,600 | 0.20 ▲ | 0.64 | 31,500 | 31,700 | 31,500 | 1,176,910 | 37,190,356,000 |
| 05/05/2010 | 31,400 | -0.30 ▼ | -0.95 | 31,600 | 31,700 | 31,400 | 722,660 | 22,691,524,000 |
| 04/05/2010 | 31,700 | 0.50 ▲ | 1.60 | 31,600 | 31,900 | 31,500 | 867,610 | 27,503,237,000 |
| 29/04/2010 | 31,200 | -0.20 ▼ | -0.64 | 31,500 | 31,700 | 31,200 | 650,190 | 20,285,928,000 |
| 28/04/2010 | 31,400 | 0.10 ▲ | 0.32 | 31,000 | 31,600 | 31,000 | 1,095,220 | 34,389,908,000 |
| 27/04/2010 | 31,300 | -0.30 ▼ | -0.95 | 31,500 | 31,600 | 31,300 | 945,250 | 29,586,325,000 |
| 26/04/2010 | 31,600 | -0.40 ▼ | -1.25 | 32,000 | 32,000 | 31,600 | 694,470 | 21,945,252,000 |
| 22/04/2010 | 32,000 | 0.90 ▲ | 2.89 | 31,700 | 32,600 | 31,600 | 1,678,600 | 53,715,200,000 |
| 21/04/2010 | 32,300 | 0.10 ▲ | 0.31 | 32,500 | 32,500 | 32,300 | 962,940 | 31,102,962,000 |
| 20/04/2010 | 32,200 | -0.10 ▼ | -0.31 | 32,400 | 32,500 | 32,200 | 1,069,980 | 34,453,356,000 |
| 19/04/2010 | 32,300 | -0.10 ▼ | -0.31 | 32,500 | 32,500 | 32,100 | 956,440 | 30,893,012,000 |
| 16/04/2010 | 32,400 | -0.30 ▼ | -0.92 | 32,900 | 32,900 | 32,300 | 917,120 | 29,714,688,000 |
| 15/04/2010 | 32,700 | 0.90 ▲ | 2.83 | 32,200 | 32,700 | 32,100 | 1,558,930 | 50,977,011,000 |
| 14/04/2010 | 31,800 | 0.00 ■■ | 0.00 | 31,900 | 31,900 | 31,700 | 649,250 | 20,646,150,000 |
| 13/04/2010 | 31,800 | 0.00 ■■ | 0.00 | 32,000 | 32,000 | 31,800 | 707,230 | 22,489,914,000 |
| 12/04/2010 | 31,800 | 0.00 ■■ | 0.00 | 32,000 | 32,200 | 31,800 | 952,410 | 30,286,638,000 |
| 09/04/2010 | 31,800 | -0.10 ▼ | -0.31 | 32,000 | 32,100 | 31,800 | 1,249,250 | 39,726,150,000 |
| 08/04/2010 | 31,900 | 0.10 ▲ | 0.31 | 32,000 | 32,100 | 31,700 | 759,050 | 24,213,695,000 |
| 07/04/2010 | 31,800 | -0.20 ▼ | -0.62 | 32,000 | 32,200 | 31,700 | 1,125,800 | 35,800,440,000 |
| 06/04/2010 | 32,000 | -0.20 ▼ | -0.62 | 32,200 | 32,400 | 32,000 | 1,604,290 | 51,337,280,000 |
| 05/04/2010 | 32,200 | 0.10 ▲ | 0.31 | 32,500 | 32,600 | 32,200 | 1,305,140 | 42,025,508,000 |
| 02/04/2010 | 32,100 | 0.20 ▲ | 0.63 | 32,100 | 32,400 | 31,900 | 809,030 | 25,969,863,000 |
| 01/04/2010 | 31,900 | 0.20 ▲ | 0.63 | 31,300 | 32,300 | 31,300 | 1,140,750 | 36,389,925,000 |
| 31/03/2010 | 31,700 | -0.40 ▼ | -1.25 | 32,100 | 32,200 | 31,500 | 1,835,990 | 58,200,883,000 |
| 30/03/2010 | 32,100 | 0.20 ▲ | 0.63 | 33,000 | 33,000 | 32,100 | 4,818,700 | 154,680,270,000 |
| 29/03/2010 | 31,900 | 1.50 ▲ | 4.93 | 31,900 | 31,900 | 31,900 | 87,900 | 2,804,010,000 |
| 26/03/2010 | 30,400 | -0.30 ▼ | -0.98 | 31,000 | 31,000 | 30,200 | 1,694,780 | 51,521,312,000 |
| 25/03/2010 | 30,700 | -1.20 ▼ | -3.76 | 31,200 | 31,500 | 30,600 | 1,220,620 | 37,473,034,000 |
| 24/03/2010 | 31,900 | 0.40 ▲ | 1.27 | 32,000 | 32,000 | 31,400 | 1,295,640 | 41,330,916,000 |
| 23/03/2010 | 31,500 | -1.10 ▼ | -3.37 | 32,000 | 32,400 | 31,500 | 1,562,260 | 49,211,190,000 |
| 22/03/2010 | 32,600 | 1.20 ▲ | 3.82 | 31,600 | 32,900 | 31,500 | 4,287,490 | 139,772,174,000 |
| 19/03/2010 | 31,400 | 0.10 ▲ | 0.32 | 31,100 | 32,000 | 31,000 | 1,338,800 | 42,038,320,000 |
| 18/03/2010 | 31,300 | 0.80 ▲ | 2.62 | 31,200 | 31,400 | 30,600 | 1,112,600 | 34,824,380,000 |
| 17/03/2010 | 30,500 | -0.10 ▼ | -0.33 | 30,800 | 31,400 | 30,500 | 1,244,460 | 37,956,030,000 |
| 16/03/2010 | 30,600 | -1.00 ▼ | -3.16 | 31,200 | 31,600 | 30,500 | 1,508,670 | 46,165,302,000 |
| 15/03/2010 | 31,600 | -0.60 ▼ | -1.86 | 32,200 | 32,500 | 31,600 | 1,195,910 | 37,790,756,000 |
| 12/03/2010 | 32,200 | 0.50 ▲ | 1.58 | 31,900 | 32,500 | 31,600 | 1,936,460 | 62,354,012,000 |
| 11/03/2010 | 31,700 | 0.50 ▲ | 1.60 | 31,200 | 31,700 | 31,000 | 1,383,650 | 43,861,705,000 |
| 10/03/2010 | 31,200 | -0.60 ▼ | -1.89 | 31,500 | 31,900 | 31,000 | 1,384,580 | 43,198,896,000 |
| 09/03/2010 | 31,800 | 0.10 ▲ | 0.32 | 31,500 | 32,000 | 31,000 | 1,368,020 | 43,503,036,000 |
| 08/03/2010 | 31,700 | 0.70 ▲ | 2.26 | 31,500 | 31,900 | 31,000 | 1,601,030 | 50,752,651,000 |
| 05/03/2010 | 31,000 | 1.00 ▲ | 3.33 | 29,800 | 31,200 | 29,800 | 2,199,640 | 68,188,840,000 |
| 04/03/2010 | 30,000 | 0.60 ▲ | 2.04 | 30,000 | 30,600 | 29,900 | 1,173,700 | 35,211,000,000 |
| 03/03/2010 | 29,400 | 0.60 ▲ | 2.08 | 29,000 | 29,400 | 28,900 | 899,080 | 26,432,952,000 |
| 02/03/2010 | 28,800 | -0.10 ▼ | -0.35 | 29,000 | 29,300 | 28,700 | 768,140 | 22,122,432,000 |
| 01/03/2010 | 28,900 | 0.50 ▲ | 1.76 | 28,400 | 29,100 | 28,400 | 674,980 | 19,506,922,000 |
| 26/02/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,300 | 28,500 | 28,200 | 517,650 | 14,701,260,000 |
| 25/02/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,900 | 29,000 | 28,400 | 441,150 | 12,528,660,000 |
| 24/02/2010 | 28,400 | 0.00 ■■ | 0.00 | 28,100 | 28,400 | 28,100 | 579,520 | 16,458,368,000 |
| 23/02/2010 | 28,400 | -1.00 ▼ | -3.40 | 28,700 | 28,900 | 28,400 | 776,320 | 22,047,488,000 |
| 22/02/2010 | 29,400 | 0.50 ▲ | 1.73 | 29,500 | 29,500 | 28,900 | 801,580 | 23,566,452,000 |
| 12/02/2010 | 28,900 | 0.20 ▲ | 0.70 | 28,900 | 29,400 | 28,800 | 487,780 | 14,096,842,000 |
| 11/02/2010 | 28,700 | 0.40 ▲ | 1.41 | 28,300 | 28,700 | 28,200 | 591,400 | 16,973,180,000 |
| 10/02/2010 | 28,300 | 0.30 ▲ | 1.07 | 28,000 | 28,800 | 28,000 | 358,200 | 10,137,060,000 |
| 09/02/2010 | 28,000 | -0.10 ▼ | -0.36 | 28,000 | 28,100 | 27,700 | 667,720 | 18,696,160,000 |
| 08/02/2010 | 28,100 | -0.30 ▼ | -1.06 | 28,300 | 28,500 | 28,100 | 605,460 | 17,013,426,000 |
| 05/02/2010 | 28,400 | -0.60 ▼ | -2.07 | 28,300 | 28,900 | 27,800 | 744,740 | 21,150,616,000 |
| 04/02/2010 | 29,000 | 0.50 ▲ | 1.75 | 28,500 | 29,600 | 28,300 | 722,030 | 20,938,870,000 |
| 03/02/2010 | 28,500 | 0.50 ▲ | 1.79 | 28,300 | 28,500 | 28,000 | 763,420 | 21,757,470,000 |
| 02/02/2010 | 28,000 | 0.00 ■■ | 0.00 | 28,400 | 28,400 | 28,000 | 495,830 | 13,883,240,000 |
| 01/02/2010 | 28,000 | 0.40 ▲ | 1.45 | 27,700 | 28,100 | 27,600 | 922,240 | 25,822,720,000 |
| 29/01/2010 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 28,000 | 27,300 | 586,250 | 16,180,500,000 |
| 28/01/2010 | 27,600 | -0.60 ▼ | -2.13 | 28,200 | 28,300 | 27,600 | 416,040 | 11,482,704,000 |
| 27/01/2010 | 28,200 | -0.90 ▼ | -3.09 | 28,800 | 29,500 | 28,100 | 545,060 | 15,370,692,000 |
| 26/01/2010 | 29,100 | 1.30 ▲ | 4.68 | 28,300 | 29,100 | 28,300 | 1,149,350 | 33,446,085,000 |
| 25/01/2010 | 27,800 | 0.00 ■■ | 0.00 | 27,800 | 28,100 | 27,500 | 491,240 | 13,656,472,000 |
| 22/01/2010 | 27,800 | -0.30 ▼ | -1.07 | 27,500 | 28,200 | 27,100 | 814,120 | 22,632,536,000 |
| 21/01/2010 | 28,100 | -1.40 ▼ | -4.75 | 28,500 | 29,400 | 28,100 | 1,349,230 | 37,913,363,000 |
| 20/01/2010 | 29,500 | -1.00 ▼ | -3.28 | 30,600 | 30,600 | 29,500 | 1,200,730 | 35,421,535,000 |
| 19/01/2010 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,900 | 30,000 | 726,310 | 22,152,455,000 |
| 18/01/2010 | 30,500 | -1.60 ▼ | -4.98 | 31,300 | 31,500 | 30,500 | 773,300 | 23,585,650,000 |
| 15/01/2010 | 32,100 | 0.30 ▲ | 0.94 | 32,900 | 32,900 | 31,900 | 2,926,690 | 93,946,749,000 |
| 14/01/2010 | 31,800 | 1.50 ▲ | 4.95 | 31,800 | 31,800 | 31,600 | 1,928,810 | 61,336,158,000 |
| 13/01/2010 | 30,300 | 1.40 ▲ | 4.84 | 28,600 | 30,300 | 27,500 | 1,131,180 | 34,274,754,000 |
| 12/01/2010 | 28,900 | -1.50 ▼ | -4.93 | 30,100 | 30,500 | 28,900 | 962,030 | 27,802,667,000 |
| 11/01/2010 | 30,400 | -0.20 ▼ | -0.65 | 31,000 | 31,000 | 29,700 | 965,610 | 29,354,544,000 |
| 08/01/2010 | 30,600 | -0.10 ▼ | -0.33 | 31,500 | 31,500 | 30,600 | 1,560,010 | 47,736,306,000 |
| 07/01/2010 | 30,700 | -0.30 ▼ | -0.97 | 31,000 | 31,500 | 30,500 | 839,160 | 25,762,212,000 |
| 06/01/2010 | 31,000 | -0.50 ▼ | -1.59 | 30,900 | 32,000 | 30,500 | 1,035,300 | 32,094,300,000 |
| 05/01/2010 | 31,500 | 1.50 ▲ | 5.00 | 31,500 | 31,500 | 30,600 | 1,029,450 | 32,427,675,000 |
| 04/01/2010 | 30,000 | 1.40 ▲ | 4.90 | 29,000 | 30,000 | 29,000 | 656,990 | 19,709,700,000 |
| 31/12/2009 | 28,600 | 0.00 ■■ | 0.00 | 29,000 | 29,500 | 28,600 | 1,052,520 | 30,102,072,000 |
| 30/12/2009 | 28,600 | 0.10 ▲ | 0.35 | 28,400 | 29,500 | 28,000 | 1,359,040 | 38,868,544,000 |
| 29/12/2009 | 28,500 | -0.40 ▼ | -1.38 | 28,500 | 29,300 | 28,500 | 860,310 | 24,518,835,000 |
| 28/12/2009 | 28,900 | 0.50 ▲ | 1.76 | 28,400 | 29,200 | 28,200 | 1,187,030 | 34,305,167,000 |
| 25/12/2009 | 28,400 | 1.30 ▲ | 4.80 | 28,100 | 28,400 | 28,000 | 1,045,010 | 29,678,284,000 |
| 24/12/2009 | 27,100 | 1.20 ▲ | 4.63 | 26,000 | 27,100 | 25,700 | 1,654,770 | 44,844,267,000 |
| 23/12/2009 | 25,900 | 0.30 ▲ | 1.17 | 25,400 | 26,000 | 25,400 | 922,470 | 23,891,973,000 |
| 22/12/2009 | 25,600 | 0.60 ▲ | 2.40 | 25,300 | 26,200 | 25,000 | 1,371,080 | 35,099,648,000 |
| 21/12/2009 | 25,000 | 1.10 ▲ | 4.60 | 24,600 | 25,000 | 24,200 | 647,920 | 16,198,000,000 |
| 18/12/2009 | 23,900 | 1.10 ▲ | 4.82 | 23,700 | 23,900 | 23,200 | 911,900 | 21,794,410,000 |
| 17/12/2009 | 22,800 | 0.30 ▲ | 1.33 | 22,500 | 22,800 | 21,700 | 482,070 | 10,991,196,000 |
| 16/12/2009 | 22,500 | -1.10 ▼ | -4.66 | 23,500 | 23,500 | 22,500 | 1,301,580 | 29,285,550,000 |
| 15/12/2009 | 23,600 | -0.90 ▼ | -3.67 | 24,500 | 24,800 | 23,600 | 887,160 | 20,936,976,000 |
| 14/12/2009 | 24,500 | 1.10 ▲ | 4.70 | 24,000 | 24,500 | 23,400 | 723,390 | 17,723,055,000 |
| 11/12/2009 | 23,400 | -1.20 ▼ | -4.88 | 23,800 | 24,100 | 23,400 | 944,340 | 22,097,556,000 |
| 10/12/2009 | 24,600 | -1.20 ▼ | -4.65 | 26,000 | 26,300 | 24,600 | 1,230,780 | 30,277,188,000 |
| 09/12/2009 | 25,800 | -1.30 ▼ | -4.80 | 26,100 | 26,500 | 25,800 | 1,258,610 | 32,472,138,000 |
| 08/12/2009 | 27,100 | -1.00 ▼ | -3.56 | 28,100 | 28,100 | 27,000 | 733,350 | 19,873,785,000 |
| 07/12/2009 | 28,100 | -0.50 ▼ | -1.75 | 28,600 | 28,700 | 28,000 | 388,570 | 10,918,817,000 |
| 04/12/2009 | 28,600 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 28,500 | 459,720 | 13,147,992,000 |
| 03/12/2009 | 28,600 | 0.10 ▲ | 0.35 | 28,500 | 29,000 | 27,500 | 696,170 | 19,910,462,000 |
| 02/12/2009 | 28,500 | -1.50 ▼ | -5.00 | 29,500 | 30,100 | 28,500 | 581,030 | 16,559,355,000 |
| 01/12/2009 | 30,000 | 0.40 ▲ | 1.35 | 29,800 | 30,900 | 29,600 | 763,580 | 22,907,400,000 |
| 30/11/2009 | 29,600 | 0.20 ▲ | 0.68 | 29,400 | 30,100 | 29,400 | 885,600 | 26,213,760,000 |
| 27/11/2009 | 29,400 | 0.00 ■■ | 0.00 | 28,000 | 30,800 | 28,000 | 1,264,720 | 37,182,768,000 |
| 26/11/2009 | 29,400 | -1.50 ▼ | -4.85 | 29,400 | 29,600 | 29,400 | 454,060 | 13,349,364,000 |
| 25/11/2009 | 30,900 | -1.60 ▼ | -4.92 | 31,500 | 32,000 | 30,900 | 1,143,170 | 35,323,953,000 |
| 24/11/2009 | 32,500 | -0.70 ▼ | -2.11 | 33,500 | 33,500 | 32,500 | 753,720 | 24,495,900,000 |
| 23/11/2009 | 33,200 | -0.90 ▼ | -2.64 | 34,000 | 34,300 | 33,200 | 1,120,450 | 37,198,940,000 |
| 20/11/2009 | 34,100 | -0.50 ▼ | -1.45 | 34,400 | 34,800 | 33,600 | 1,036,720 | 35,352,152,000 |
| 19/11/2009 | 34,600 | 1.10 ▲ | 3.28 | 33,700 | 34,700 | 33,500 | 1,440,390 | 49,837,494,000 |
| 18/11/2009 | 33,500 | 0.30 ▲ | 0.90 | 33,200 | 33,500 | 32,900 | 859,730 | 28,800,955,000 |
| 17/11/2009 | 33,200 | 0.00 ■■ | 0.00 | 33,200 | 34,000 | 33,100 | 931,500 | 30,925,800,000 |
| 16/11/2009 | 33,200 | -0.80 ▼ | -2.35 | 33,700 | 34,200 | 33,200 | 1,064,770 | 35,350,364,000 |
| 13/11/2009 | 34,000 | 0.60 ▲ | 1.80 | 32,900 | 34,000 | 32,700 | 818,540 | 27,830,360,000 |
| 12/11/2009 | 33,400 | 0.40 ▲ | 1.21 | 33,000 | 34,200 | 32,900 | 1,055,280 | 35,246,352,000 |
| 11/11/2009 | 33,000 | 1.20 ▲ | 3.77 | 32,300 | 33,000 | 31,700 | 1,109,150 | 36,601,950,000 |
| 10/11/2009 | 31,800 | -1.00 ▼ | -3.05 | 33,000 | 33,000 | 31,200 | 1,173,050 | 37,302,990,000 |
| 09/11/2009 | 32,800 | -1.70 ▼ | -4.93 | 34,000 | 34,100 | 32,800 | 1,164,150 | 38,184,120,000 |
| 06/11/2009 | 34,500 | -1.00 ▼ | -2.82 | 36,000 | 36,000 | 34,500 | 1,548,440 | 53,421,180,000 |
| 05/11/2009 | 35,500 | 1.10 ▲ | 3.20 | 34,900 | 36,000 | 34,400 | 1,129,990 | 40,114,645,000 |
| 04/11/2009 | 34,400 | -0.10 ▼ | -0.29 | 35,000 | 35,600 | 34,000 | 1,415,360 | 48,688,384,000 |
| 03/11/2009 | 34,500 | -1.00 ▼ | -2.82 | 35,900 | 36,000 | 34,200 | 1,593,830 | 54,987,135,000 |
| 02/11/2009 | 35,500 | -1.20 ▼ | -3.27 | 35,500 | 35,600 | 34,900 | 2,396,750 | 85,084,625,000 |
| 30/10/2009 | 36,700 | 1.70 ▲ | 4.86 | 36,600 | 36,700 | 35,600 | 2,109,540 | 77,420,118,000 |
| 29/10/2009 | 35,000 | -1.50 ▼ | -4.11 | 35,300 | 35,600 | 34,700 | 2,027,000 | 70,945,000,000 |
| 28/10/2009 | 36,500 | 0.20 ▲ | 0.55 | 37,000 | 37,300 | 36,200 | 1,407,090 | 51,358,785,000 |
| 27/10/2009 | 36,300 | -1.60 ▼ | -4.22 | 37,000 | 37,400 | 36,100 | 2,543,480 | 92,328,324,000 |
| 26/10/2009 | 37,900 | -1.60 ▼ | -4.05 | 39,500 | 40,400 | 37,800 | 2,437,200 | 92,369,880,000 |
| 23/10/2009 | 39,500 | -1.60 ▼ | -3.89 | 43,100 | 43,100 | 39,500 | 4,451,180 | 175,821,610,000 |
| 22/10/2009 | 41,100 | 1.90 ▲ | 4.85 | 41,100 | 41,100 | 41,100 | 1,367,300 | 56,196,030,000 |
| 21/10/2009 | 39,200 | 0.50 ▲ | 1.29 | 39,000 | 39,900 | 38,700 | 2,492,200 | 97,694,240,000 |
| 20/10/2009 | 39,700 | 0.20 ▲ | 0.51 | 39,900 | 40,500 | 39,500 | 2,228,660 | 88,477,802,000 |
| 19/10/2009 | 39,500 | -0.70 ▼ | -1.74 | 40,100 | 41,700 | 39,500 | 2,988,410 | 118,042,195,000 |
| 16/10/2009 | 40,200 | 1.90 ▲ | 4.96 | 40,200 | 40,200 | 39,200 | 4,200,840 | 168,873,768,000 |
| 15/10/2009 | 38,300 | 1.80 ▲ | 4.93 | 38,300 | 38,300 | 37,400 | 3,584,700 | 137,294,010,000 |
| 14/10/2009 | 36,500 | 1.70 ▲ | 4.89 | 34,900 | 36,500 | 34,900 | 2,000,830 | 73,030,295,000 |
| 13/10/2009 | 34,800 | -0.60 ▼ | -1.69 | 35,100 | 35,500 | 34,700 | 1,549,620 | 53,926,776,000 |
| 12/10/2009 | 35,400 | 0.80 ▲ | 2.31 | 35,600 | 36,000 | 35,100 | 1,655,230 | 58,595,142,000 |
| 09/10/2009 | 34,600 | 0.80 ▲ | 2.37 | 34,600 | 34,800 | 34,300 | 1,650,420 | 57,104,532,000 |
| 08/10/2009 | 33,800 | -0.20 ▼ | -0.59 | 33,800 | 33,900 | 33,500 | 874,170 | 29,546,946,000 |
| 07/10/2009 | 34,000 | 0.70 ▲ | 2.10 | 33,800 | 34,600 | 33,800 | 1,241,120 | 42,198,080,000 |
| 06/10/2009 | 33,300 | -0.20 ▼ | -0.60 | 34,000 | 34,000 | 33,200 | 1,117,060 | 37,198,098,000 |
| 05/10/2009 | 33,500 | -0.50 ▼ | -1.47 | 34,500 | 34,600 | 33,300 | 987,720 | 33,088,620,000 |
| 02/10/2009 | 34,000 | 0.00 ■■ | 0.00 | 32,700 | 34,000 | 32,300 | 2,361,600 | 80,294,400,000 |
| 01/10/2009 | 34,000 | -1.30 ▼ | -3.68 | 35,000 | 35,200 | 33,900 | 1,459,360 | 49,618,240,000 |
| 30/09/2009 | 35,300 | -1.80 ▼ | -4.85 | 36,100 | 36,800 | 35,300 | 1,726,540 | 60,946,862,000 |
| 29/09/2009 | 37,100 | 1.10 ▲ | 3.06 | 37,800 | 37,800 | 36,500 | 3,815,370 | 141,550,227,000 |
| 28/09/2009 | 36,000 | 1.70 ▲ | 4.96 | 35,500 | 36,000 | 34,900 | 3,155,600 | 113,601,600,000 |
| 25/09/2009 | 34,300 | 0.40 ▲ | 1.18 | 33,800 | 34,300 | 33,700 | 1,154,210 | 39,589,403,000 |
| 24/09/2009 | 33,900 | -0.20 ▼ | -0.59 | 34,100 | 34,300 | 33,700 | 1,058,930 | 35,897,727,000 |
| 23/09/2009 | 34,100 | 0.30 ▲ | 0.89 | 34,500 | 35,300 | 34,100 | 2,069,260 | 70,561,766,000 |
| 22/09/2009 | 33,800 | -0.50 ▼ | -1.46 | 33,700 | 34,300 | 33,700 | 1,654,150 | 55,910,270,000 |
| 21/09/2009 | 34,300 | -0.70 ▼ | -2.00 | 35,000 | 35,000 | 34,200 | 1,266,630 | 43,445,409,000 |
| 18/09/2009 | 35,000 | 1.40 ▲ | 4.17 | 33,500 | 35,200 | 33,400 | 1,846,940 | 64,642,900,000 |
| 17/09/2009 | 33,600 | -0.90 ▼ | -2.61 | 34,500 | 34,500 | 33,600 | 1,847,590 | 62,079,024,000 |
| 16/09/2009 | 34,500 | -1.00 ▼ | -2.82 | 35,600 | 36,200 | 34,500 | 2,835,690 | 97,831,305,000 |
| 15/09/2009 | 35,500 | 1.60 ▲ | 4.72 | 35,500 | 35,500 | 35,000 | 3,799,490 | 134,881,895,000 |
| 14/09/2009 | 33,900 | 1.60 ▲ | 4.95 | 33,000 | 33,900 | 33,000 | 2,039,660 | 69,144,474,000 |
| 11/09/2009 | 32,300 | -0.10 ▼ | -0.31 | 32,700 | 32,800 | 32,300 | 1,134,470 | 36,643,381,000 |
| 10/09/2009 | 32,400 | -0.30 ▼ | -0.92 | 32,600 | 32,900 | 32,400 | 769,820 | 24,942,168,000 |
| 09/09/2009 | 32,700 | -0.30 ▼ | -0.91 | 33,000 | 33,200 | 32,700 | 954,690 | 31,218,363,000 |
| 08/09/2009 | 33,000 | 0.50 ▲ | 1.54 | 33,000 | 33,300 | 32,500 | 840,070 | 27,722,310,000 |
| 07/09/2009 | 32,500 | 0.00 ■■ | 0.00 | 32,500 | 32,800 | 31,300 | 1,654,770 | 53,780,025,000 |
| 04/09/2009 | 32,500 | -0.70 ▼ | -2.11 | 33,700 | 34,000 | 32,000 | 1,922,900 | 62,494,250,000 |
| 03/09/2009 | 33,200 | -0.80 ▼ | -2.35 | 33,500 | 34,000 | 33,200 | 1,182,400 | 39,255,680,000 |
| 02/09/2009 | 34,000 | 0.00 ■■ | 0.00 | 0 | 0 | 0 | 0 | 0 |
| 01/09/2009 | 34,000 | -0.80 ▼ | -2.30 | 34,300 | 34,800 | 34,000 | 1,558,170 | 52,977,780,000 |
| 31/08/2009 | 34,800 | 0.40 ▲ | 1.16 | 35,000 | 35,100 | 34,300 | 1,573,570 | 54,760,236,000 |
| 28/08/2009 | 34,400 | 0.20 ▲ | 0.58 | 34,400 | 34,500 | 34,000 | 1,930,300 | 66,402,320,000 |
| 27/08/2009 | 34,200 | -0.30 ▼ | -0.87 | 34,500 | 34,700 | 33,700 | 1,413,330 | 48,335,886,000 |
| 26/08/2009 | 34,500 | -0.70 ▼ | -1.99 | 35,000 | 35,200 | 34,200 | 2,080,030 | 71,761,035,000 |
| 25/08/2009 | 35,200 | 0.60 ▲ | 1.73 | 34,600 | 36,000 | 34,400 | 3,311,900 | 116,578,880,000 |
| 24/08/2009 | 34,600 | 1.60 ▲ | 4.85 | 33,500 | 34,600 | 33,400 | 3,192,780 | 110,470,188,000 |
| 21/08/2009 | 33,000 | 0.50 ▲ | 1.54 | 34,000 | 34,100 | 33,000 | 3,411,520 | 112,580,160,000 |
| 20/08/2009 | 32,500 | -0.40 ▼ | -1.22 | 33,000 | 33,200 | 32,500 | 1,294,780 | 42,080,350,000 |
| 19/08/2009 | 32,900 | 1.10 ▲ | 3.46 | 32,000 | 32,900 | 31,800 | 1,471,060 | 48,397,874,000 |
| 18/08/2009 | 31,800 | 0.20 ▲ | 0.63 | 31,200 | 32,500 | 31,100 | 1,926,150 | 61,251,570,000 |
| 17/08/2009 | 31,600 | -1.40 ▼ | -4.24 | 32,800 | 32,900 | 31,600 | 1,100,480 | 34,775,168,000 |
| 14/08/2009 | 33,000 | -1.00 ▼ | -2.94 | 33,000 | 34,100 | 32,800 | 1,182,330 | 39,016,890,000 |
| 13/08/2009 | 34,000 | 1.50 ▲ | 4.62 | 33,800 | 34,100 | 32,800 | 3,090,910 | 105,090,940,000 |
| 12/08/2009 | 32,500 | 0.60 ▲ | 1.88 | 33,000 | 33,000 | 32,200 | 1,713,350 | 55,683,875,000 |
| 11/08/2009 | 31,900 | -0.30 ▼ | -0.93 | 32,000 | 32,400 | 31,800 | 1,182,000 | 37,705,800,000 |
| 10/08/2009 | 32,200 | 0.70 ▲ | 2.22 | 32,000 | 32,900 | 31,600 | 1,616,380 | 52,047,436,000 |
| 07/08/2009 | 31,500 | -0.20 ▼ | -0.63 | 31,700 | 31,800 | 31,400 | 756,720 | 23,836,680,000 |
| 06/08/2009 | 31,700 | 0.60 ▲ | 1.93 | 31,200 | 32,600 | 31,200 | 1,881,110 | 59,631,187,000 |
| 05/08/2009 | 31,100 | 0.10 ▲ | 0.32 | 30,600 | 31,500 | 30,500 | 1,008,330 | 31,359,063,000 |
| 04/08/2009 | 31,000 | 0.30 ▲ | 0.98 | 31,500 | 31,700 | 30,800 | 1,200,730 | 37,222,630,000 |
| 03/08/2009 | 30,700 | -0.40 ▼ | -1.29 | 31,300 | 31,800 | 30,700 | 905,940 | 27,812,358,000 |
| 31/07/2009 | 31,100 | 1.40 ▲ | 4.71 | 30,000 | 31,100 | 30,000 | 1,483,370 | 46,132,807,000 |
| 30/07/2009 | 29,700 | -1.10 ▼ | -3.57 | 30,000 | 31,000 | 29,500 | 1,127,750 | 33,494,175,000 |
| 29/07/2009 | 30,800 | -0.90 ▼ | -2.84 | 32,000 | 32,900 | 30,800 | 1,561,060 | 48,080,648,000 |
| 28/07/2009 | 31,700 | -1.10 ▼ | -3.35 | 32,800 | 34,200 | 31,700 | 2,530,460 | 80,215,582,000 |
| 27/07/2009 | 32,800 | 1.50 ▲ | 4.79 | 32,800 | 32,800 | 31,800 | 2,605,580 | 85,463,024,000 |
| 24/07/2009 | 31,300 | 1.40 ▲ | 4.68 | 31,300 | 31,300 | 31,300 | 475,290 | 14,876,577,000 |
| 23/07/2009 | 29,900 | 1.40 ▲ | 4.91 | 28,600 | 29,900 | 28,100 | 1,154,510 | 34,519,849,000 |
| 22/07/2009 | 28,500 | -0.40 ▼ | -1.38 | 29,300 | 29,300 | 28,500 | 803,790 | 22,908,015,000 |
| 21/07/2009 | 28,900 | -0.10 ▼ | -0.34 | 29,000 | 29,500 | 28,700 | 912,600 | 26,374,140,000 |
| 20/07/2009 | 29,000 | 0.30 ▲ | 1.05 | 27,900 | 29,200 | 27,400 | 1,464,020 | 42,456,580,000 |
| 17/07/2009 | 28,700 | -0.80 ▼ | -2.71 | 28,600 | 29,400 | 28,500 | 1,021,880 | 29,327,956,000 |
| 16/07/2009 | 29,500 | 1.40 ▲ | 4.98 | 29,500 | 29,500 | 28,900 | 1,779,290 | 52,489,055,000 |
| 15/07/2009 | 28,100 | 1.30 ▲ | 4.85 | 27,300 | 28,100 | 27,200 | 952,430 | 26,763,283,000 |
| 14/07/2009 | 26,800 | -0.60 ▼ | -2.19 | 27,400 | 27,800 | 26,400 | 938,720 | 25,157,696,000 |
| 13/07/2009 | 27,400 | -1.40 ▼ | -4.86 | 28,500 | 28,800 | 27,400 | 1,849,310 | 50,671,094,000 |
| 10/07/2009 | 28,800 | -1.20 ▼ | -4.00 | 30,000 | 30,000 | 28,500 | 1,241,180 | 35,745,984,000 |
| 09/07/2009 | 30,000 | -1.00 ▼ | -3.23 | 30,600 | 31,200 | 30,000 | 959,300 | 28,779,000,000 |
| 08/07/2009 | 31,000 | -0.60 ▼ | -1.90 | 32,000 | 32,200 | 30,500 | 1,457,660 | 45,187,460,000 |
| 07/07/2009 | 31,600 | 1.50 ▲ | 4.98 | 30,900 | 31,600 | 29,900 | 3,980,790 | 125,792,964,000 |
| 06/07/2009 | 30,100 | 1.40 ▲ | 4.88 | 30,100 | 30,100 | 29,900 | 1,357,560 | 40,862,556,000 |
| 03/07/2009 | 28,700 | 1.30 ▲ | 4.74 | 26,500 | 28,700 | 26,500 | 1,450,080 | 41,617,296,000 |
| 02/07/2009 | 27,400 | 0.70 ▲ | 2.62 | 26,000 | 27,400 | 25,400 | 2,043,730 | 55,998,202,000 |
| 01/07/2009 | 26,700 | -1.40 ▼ | -4.98 | 26,700 | 26,700 | 26,700 | 550,390 | 14,695,413,000 |
| 30/06/2009 | 28,100 | -1.40 ▼ | -4.75 | 29,500 | 29,500 | 28,100 | 918,070 | 25,797,767,000 |
| 29/06/2009 | 29,500 | -0.50 ▼ | -1.67 | 30,000 | 30,800 | 29,500 | 758,570 | 22,377,815,000 |
| 26/06/2009 | 30,000 | 0.70 ▲ | 2.39 | 29,000 | 30,300 | 28,700 | 1,223,990 | 36,719,700,000 |
| 25/06/2009 | 29,300 | -1.50 ▼ | -4.87 | 30,800 | 30,800 | 29,300 | 2,045,610 | 59,936,373,000 |
| 24/06/2009 | 30,800 | 1.40 ▲ | 4.76 | 30,800 | 30,800 | 30,000 | 3,543,890 | 109,151,812,000 |
| 23/06/2009 | 29,400 | -1.50 ▼ | -4.85 | 29,400 | 29,400 | 29,400 | 41,590 | 1,222,746,000 |
| 22/06/2009 | 30,900 | -1.60 ▼ | -4.92 | 31,000 | 32,000 | 30,900 | 522,570 | 16,147,413,000 |
| 19/06/2009 | 32,500 | -0.60 ▼ | -1.81 | 33,000 | 33,000 | 31,500 | 1,945,300 | 63,222,250,000 |
| 18/06/2009 | 33,100 | -0.40 ▼ | -1.19 | 34,500 | 34,500 | 32,500 | 1,760,350 | 58,267,585,000 |
| 17/06/2009 | 33,500 | -1.70 ▼ | -4.83 | 33,500 | 35,000 | 33,500 | 3,397,390 | 113,812,565,000 |
| 16/06/2009 | 35,200 | -1.80 ▼ | -4.86 | 35,200 | 35,200 | 35,200 | 564,270 | 19,862,304,000 |
| 15/06/2009 | 37,000 | -1.90 ▼ | -4.88 | 37,000 | 39,000 | 37,000 | 2,700,310 | 99,911,470,000 |
| 12/06/2009 | 38,900 | 1.80 ▲ | 4.85 | 38,900 | 38,900 | 38,900 | 2,202,210 | 85,665,969,000 |
| 11/06/2009 | 37,100 | 1.70 ▲ | 4.80 | 37,100 | 37,100 | 37,100 | 579,350 | 21,493,885,000 |
| 10/06/2009 | 35,400 | 1.60 ▲ | 4.73 | 35,400 | 35,400 | 33,800 | 7,478,890 | 264,752,706,000 |
| 09/06/2009 | 33,800 | 1.60 ▲ | 4.97 | 33,800 | 33,800 | 33,800 | 1,258,390 | 42,533,582,000 |
| 08/06/2009 | 32,200 | 1.50 ▲ | 4.89 | 32,200 | 32,200 | 32,200 | 262,350 | 8,447,670,000 |
| 05/06/2009 | 30,700 | 1.40 ▲ | 4.78 | 30,700 | 30,700 | 30,500 | 1,528,260 | 46,917,582,000 |
| 04/06/2009 | 29,300 | 0.50 ▲ | 1.74 | 29,000 | 29,800 | 29,000 | 1,638,370 | 48,004,241,000 |
| 03/06/2009 | 28,800 | -0.80 ▼ | -2.70 | 28,800 | 29,600 | 28,400 | 1,371,950 | 39,512,160,000 |
| 02/06/2009 | 29,600 | 0.90 ▲ | 3.14 | 30,100 | 30,100 | 29,500 | 1,408,040 | 41,677,984,000 |
| 01/06/2009 | 28,700 | 1.30 ▲ | 4.74 | 28,000 | 28,700 | 27,800 | 1,656,850 | 47,551,595,000 |
| 29/05/2009 | 27,400 | 0.10 ▲ | 0.37 | 27,300 | 27,900 | 26,600 | 792,190 | 21,706,006,000 |
| 28/05/2009 | 27,300 | -1.40 ▼ | -4.88 | 28,000 | 28,600 | 27,300 | 1,742,840 | 47,579,532,000 |
| 27/05/2009 | 28,700 | -1.30 ▼ | -4.33 | 29,200 | 29,900 | 28,500 | 1,449,890 | 41,611,843,000 |
| 26/05/2009 | 30,000 | 0.30 ▲ | 1.01 | 30,900 | 31,000 | 30,000 | 1,623,860 | 48,715,800,000 |
| 25/05/2009 | 29,700 | 1.40 ▲ | 4.95 | 29,500 | 29,700 | 29,300 | 552,290 | 16,403,013,000 |
| 22/05/2009 | 28,300 | -1.40 ▼ | -4.71 | 28,300 | 28,800 | 28,300 | 2,162,460 | 61,197,618,000 |
| 21/05/2009 | 29,700 | -1.50 ▼ | -4.81 | 31,000 | 31,000 | 29,700 | 2,011,970 | 59,755,509,000 |
| 20/05/2009 | 31,200 | 0.80 ▲ | 2.63 | 29,700 | 31,900 | 29,600 | 2,113,620 | 65,944,944,000 |
| 19/05/2009 | 30,400 | 1.40 ▲ | 4.83 | 30,400 | 30,400 | 29,500 | 2,670,710 | 81,189,584,000 |
| 18/05/2009 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 30,300 | 28,800 | 2,732,020 | 79,228,580,000 |
| 15/05/2009 | 29,000 | 1.30 ▲ | 4.69 | 28,900 | 29,000 | 27,900 | 1,810,220 | 52,496,380,000 |
| 14/05/2009 | 27,700 | 0.00 ■■ | 0.00 | 26,800 | 27,700 | 26,400 | 2,057,280 | 56,986,656,000 |
| 13/05/2009 | 27,700 | 0.00 ■■ | 0.00 | 27,000 | 29,000 | 27,000 | 2,563,060 | 70,996,762,000 |
| 12/05/2009 | 27,700 | 1.30 ▲ | 4.92 | 26,400 | 27,700 | 25,400 | 2,433,270 | 67,401,579,000 |
| 11/05/2009 | 26,400 | 0.40 ▲ | 1.54 | 26,000 | 27,300 | 25,500 | 2,059,280 | 54,364,992,000 |
| 08/05/2009 | 26,000 | 1.20 ▲ | 4.84 | 25,800 | 26,000 | 25,500 | 2,928,210 | 76,133,460,000 |
| 07/05/2009 | 24,800 | 1.10 ▲ | 4.64 | 24,800 | 24,800 | 24,800 | 731,350 | 18,137,480,000 |
| 06/05/2009 | 23,700 | 0.10 ▲ | 0.42 | 24,600 | 24,700 | 23,500 | 5,856,340 | 138,795,258,000 |
| 05/05/2009 | 23,600 | 1.10 ▲ | 4.89 | 23,600 | 23,600 | 23,600 | 786,080 | 18,551,488,000 |
| 04/05/2009 | 22,500 | 1.00 ▲ | 4.65 | 22,500 | 22,500 | 22,500 | 44,300 | 996,750,000 |
| 29/04/2009 | 21,500 | 1.00 ▲ | 4.88 | 21,000 | 21,500 | 20,600 | 1,005,500 | 21,618,250,000 |
| 28/04/2009 | 20,500 | 0.90 ▲ | 4.59 | 19,600 | 20,500 | 19,600 | 2,204,910 | 45,200,655,000 |
| 27/04/2009 | 19,600 | -1.00 ▼ | -4.85 | 19,800 | 21,000 | 19,600 | 2,841,570 | 55,694,772,000 |
| 24/04/2009 | 20,600 | -1.00 ▼ | -4.63 | 21,000 | 21,500 | 20,600 | 1,268,750 | 26,136,250,000 |
| 23/04/2009 | 21,600 | -1.10 ▼ | -4.85 | 23,500 | 23,700 | 21,600 | 1,520,330 | 32,839,128,000 |
| 22/04/2009 | 22,700 | 1.00 ▲ | 4.61 | 22,700 | 22,700 | 21,500 | 2,143,720 | 48,662,444,000 |
| 21/04/2009 | 21,700 | -1.10 ▼ | -4.82 | 21,700 | 22,500 | 21,700 | 3,658,990 | 79,400,083,000 |
| 20/04/2009 | 22,800 | -1.20 ▼ | -5.00 | 22,800 | 22,800 | 22,800 | 377,420 | 8,605,176,000 |
| 17/04/2009 | 24,000 | 0.10 ▲ | 0.42 | 25,000 | 25,000 | 22,800 | 6,739,430 | 161,746,320,000 |
| 16/04/2009 | 23,900 | 1.10 ▲ | 4.82 | 23,900 | 23,900 | 23,900 | 253,090 | 6,048,851,000 |
| 15/04/2009 | 22,800 | 1.00 ▲ | 4.59 | 22,800 | 22,800 | 22,800 | 468,940 | 10,691,832,000 |
| 14/04/2009 | 21,800 | 1.00 ▲ | 4.81 | 21,800 | 21,800 | 21,800 | 131,200 | 2,860,160,000 |
| 13/04/2009 | 20,800 | 0.90 ▲ | 4.52 | 20,800 | 20,800 | 20,800 | 33,880 | 704,704,000 |
| 10/04/2009 | 19,900 | 0.90 ▲ | 4.74 | 19,900 | 19,900 | 19,900 | 187,060 | 3,722,494,000 |
| 09/04/2009 | 19,000 | 0.90 ▲ | 4.97 | 19,000 | 19,000 | 18,800 | 2,184,060 | 41,497,140,000 |
| 08/04/2009 | 18,100 | 0.80 ▲ | 4.62 | 17,700 | 18,100 | 17,600 | 3,835,240 | 69,417,844,000 |
| 07/04/2009 | 17,300 | 0.80 ▲ | 4.85 | 17,300 | 17,300 | 16,800 | 1,466,900 | 25,377,370,000 |
| 03/04/2009 | 16,500 | 0.70 ▲ | 4.43 | 16,500 | 16,500 | 16,500 | 759,790 | 12,536,535,000 |
| 02/04/2009 | 15,800 | 0.70 ▲ | 4.64 | 15,500 | 15,800 | 15,100 | 1,811,530 | 28,622,174,000 |
| 01/04/2009 | 15,100 | 0.70 ▲ | 4.86 | 14,900 | 15,100 | 14,600 | 803,990 | 12,140,249,000 |
| 31/03/2009 | 14,400 | -0.40 ▼ | -2.70 | 14,500 | 14,800 | 14,200 | 819,520 | 11,801,088,000 |
| 30/03/2009 | 14,800 | -0.40 ▼ | -2.63 | 14,800 | 15,100 | 14,600 | 910,420 | 13,474,216,000 |
| 27/03/2009 | 15,200 | -0.20 ▼ | -1.30 | 15,800 | 15,800 | 15,200 | 1,669,350 | 25,374,120,000 |
| 26/03/2009 | 15,400 | 0.50 ▲ | 3.36 | 15,000 | 15,500 | 14,900 | 1,269,620 | 19,552,148,000 |
| 25/03/2009 | 14,900 | 0.40 ▲ | 2.76 | 14,400 | 15,200 | 14,200 | 1,095,680 | 16,325,632,000 |
| 24/03/2009 | 14,500 | 0.60 ▲ | 4.32 | 14,500 | 14,500 | 14,100 | 1,164,990 | 16,892,355,000 |
| 23/03/2009 | 13,900 | -0.70 ▼ | -4.79 | 14,500 | 14,600 | 13,900 | 686,880 | 9,547,632,000 |
| 20/03/2009 | 14,600 | 0.00 ■■ | 0.00 | 14,400 | 15,200 | 14,400 | 777,450 | 11,350,770,000 |
| 19/03/2009 | 14,600 | -0.30 ▼ | -2.01 | 14,900 | 15,600 | 14,500 | 2,055,090 | 30,004,314,000 |
| 18/03/2009 | 14,900 | 0.70 ▲ | 4.93 | 14,900 | 14,900 | 14,800 | 1,603,590 | 23,893,491,000 |
| 17/03/2009 | 14,200 | 0.60 ▲ | 4.41 | 14,200 | 14,200 | 14,100 | 594,560 | 8,442,752,000 |
| 16/03/2009 | 13,600 | 0.60 ▲ | 4.62 | 13,500 | 13,600 | 13,400 | 628,640 | 8,549,504,000 |
| 13/03/2009 | 13,000 | 0.00 ■■ | 0.00 | 13,100 | 13,300 | 13,000 | 378,100 | 4,915,300,000 |
| 12/03/2009 | 13,000 | -0.30 ▼ | -2.26 | 12,900 | 13,300 | 12,800 | 486,860 | 6,329,180,000 |
| 11/03/2009 | 13,300 | 0.60 ▲ | 4.72 | 13,300 | 13,300 | 12,900 | 953,360 | 12,679,688,000 |
| 10/03/2009 | 12,700 | 0.30 ▲ | 2.42 | 12,300 | 12,900 | 12,300 | 436,340 | 5,541,518,000 |
| 09/03/2009 | 12,400 | -0.10 ▼ | -0.80 | 12,500 | 12,600 | 12,300 | 174,910 | 2,168,884,000 |
| 06/03/2009 | 12,500 | -0.10 ▼ | -0.79 | 12,400 | 12,600 | 12,300 | 196,540 | 2,456,750,000 |
| 05/03/2009 | 12,600 | 0.30 ▲ | 2.44 | 12,600 | 12,600 | 12,400 | 290,840 | 3,664,584,000 |
| 04/03/2009 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,400 | 12,200 | 229,680 | 2,825,064,000 |
| 03/03/2009 | 12,200 | 0.00 ■■ | 0.00 | 12,100 | 12,200 | 11,900 | 388,180 | 4,735,796,000 |
| 02/03/2009 | 12,200 | 0.10 ▲ | 0.83 | 12,000 | 12,300 | 12,000 | 260,470 | 3,177,734,000 |
| 27/02/2009 | 12,100 | -0.40 ▼ | -3.20 | 12,300 | 12,700 | 12,100 | 216,030 | 2,613,963,000 |
| 26/02/2009 | 12,500 | 0.10 ▲ | 0.81 | 12,200 | 12,500 | 11,900 | 504,560 | 6,307,000,000 |
| 25/02/2009 | 12,400 | 0.50 ▲ | 4.20 | 12,400 | 12,400 | 12,200 | 618,820 | 7,673,368,000 |
| 24/02/2009 | 11,900 | 0.00 ■■ | 0.00 | 11,700 | 12,000 | 11,600 | 230,830 | 2,746,877,000 |
| 23/02/2009 | 11,900 | -0.50 ▼ | -4.03 | 12,300 | 12,300 | 11,800 | 422,420 | 5,026,798,000 |
| 20/02/2009 | 12,400 | 0.50 ▲ | 4.20 | 12,100 | 12,400 | 11,900 | 620,930 | 7,699,532,000 |
| 19/02/2009 | 11,900 | 0.50 ▲ | 4.39 | 11,800 | 11,900 | 11,600 | 617,770 | 7,351,463,000 |
| 18/02/2009 | 11,400 | -0.30 ▼ | -2.56 | 11,400 | 11,600 | 11,200 | 479,970 | 5,471,658,000 |
| 17/02/2009 | 11,700 | -0.60 ▼ | -4.88 | 12,000 | 12,100 | 11,700 | 498,520 | 5,832,684,000 |
| 16/02/2009 | 12,300 | 0.10 ▲ | 0.82 | 12,300 | 12,400 | 12,100 | 369,270 | 4,542,021,000 |
| 13/02/2009 | 12,200 | 0.10 ▲ | 0.83 | 11,500 | 12,300 | 11,500 | 509,090 | 6,210,898,000 |
| 12/02/2009 | 12,100 | -0.60 ▼ | -4.72 | 12,500 | 12,700 | 12,100 | 330,680 | 4,001,228,000 |
| 11/02/2009 | 12,700 | -0.60 ▼ | -4.51 | 12,700 | 13,000 | 12,700 | 438,340 | 5,566,918,000 |
| 10/02/2009 | 13,300 | -0.60 ▼ | -4.32 | 13,500 | 13,500 | 13,300 | 456,230 | 6,067,859,000 |
| 09/02/2009 | 13,900 | 0.30 ▲ | 2.21 | 13,800 | 13,900 | 13,600 | 144,660 | 2,010,774,000 |
| 06/02/2009 | 13,600 | 0.30 ▲ | 2.26 | 13,400 | 13,600 | 13,200 | 218,180 | 2,967,248,000 |
| 05/02/2009 | 13,300 | -0.30 ▼ | -2.21 | 13,600 | 13,700 | 13,200 | 291,730 | 3,880,009,000 |
| 04/02/2009 | 13,600 | 0.20 ▲ | 1.49 | 13,600 | 13,900 | 13,300 | 180,490 | 2,454,664,000 |
| 03/02/2009 | 13,400 | -0.50 ▼ | -3.60 | 13,600 | 13,700 | 13,400 | 284,020 | 3,805,868,000 |
| 02/02/2009 | 13,900 | -0.60 ▼ | -4.14 | 14,400 | 14,400 | 13,900 | 147,800 | 2,054,420,000 |
| 23/01/2009 | 14,500 | 0.20 ▲ | 1.40 | 14,000 | 14,500 | 14,000 | 102,250 | 1,482,625,000 |
| 22/01/2009 | 14,300 | 0.10 ▲ | 0.70 | 14,200 | 14,400 | 14,200 | 61,660 | 881,738,000 |
| 21/01/2009 | 14,200 | -0.10 ▼ | -0.70 | 14,400 | 14,400 | 14,200 | 117,820 | 1,673,044,000 |
| 20/01/2009 | 14,300 | -0.10 ▼ | -0.69 | 14,300 | 14,400 | 14,200 | 153,860 | 2,200,198,000 |
| 19/01/2009 | 14,400 | -0.10 ▼ | -0.69 | 14,500 | 14,600 | 14,400 | 115,950 | 1,669,680,000 |
| 16/01/2009 | 14,500 | 0.30 ▲ | 2.11 | 14,300 | 14,500 | 14,200 | 150,330 | 2,179,785,000 |
| 15/01/2009 | 14,200 | -0.30 ▼ | -2.07 | 14,300 | 14,400 | 14,200 | 196,490 | 2,790,158,000 |
| 14/01/2009 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,900 | 14,300 | 215,260 | 3,121,270,000 |
| 13/01/2009 | 14,500 | -0.30 ▼ | -2.03 | 14,500 | 14,600 | 14,300 | 305,940 | 4,436,130,000 |
| 12/01/2009 | 14,800 | -0.20 ▼ | -1.33 | 15,000 | 15,000 | 14,600 | 267,210 | 3,954,708,000 |
| 09/01/2009 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,200 | 14,800 | 225,570 | 3,383,550,000 |
| 08/01/2009 | 15,000 | -0.20 ▼ | -1.32 | 15,000 | 15,800 | 14,800 | 643,240 | 9,648,600,000 |
| 07/01/2009 | 15,200 | 0.70 ▲ | 4.83 | 15,200 | 15,200 | 14,600 | 617,820 | 9,390,864,000 |
| 06/01/2009 | 14,500 | 0.60 ▲ | 4.32 | 14,000 | 14,500 | 13,900 | 489,840 | 7,102,680,000 |
| 05/01/2009 | 13,900 | 0.10 ▲ | 0.72 | 13,800 | 14,000 | 13,700 | 123,520 | 1,716,928,000 |
| 02/01/2009 | 13,800 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,700 | 92,960 | 1,282,848,000 |
| 31/12/2008 | 13,900 | -0.10 ▼ | -0.71 | 14,100 | 14,100 | 13,800 | 193,880 | 2,694,932,000 |
| 30/12/2008 | 14,000 | 0.30 ▲ | 2.19 | 13,700 | 14,100 | 13,600 | 367,620 | 5,146,680,000 |
| 29/12/2008 | 13,700 | -0.10 ▼ | -0.72 | 13,800 | 13,800 | 13,700 | 197,520 | 2,706,024,000 |
| 26/12/2008 | 13,800 | 0.00 ■■ | 0.00 | 13,600 | 13,900 | 13,600 | 235,610 | 3,251,418,000 |
| 25/12/2008 | 13,800 | 0.20 ▲ | 1.47 | 14,000 | 14,000 | 13,600 | 107,430 | 1,482,534,000 |
| 24/12/2008 | 13,600 | -0.30 ▼ | -2.16 | 13,700 | 13,900 | 13,600 | 331,220 | 4,504,592,000 |
| 23/12/2008 | 13,900 | -0.60 ▼ | -4.14 | 14,000 | 14,200 | 13,900 | 349,150 | 4,853,185,000 |
| 22/12/2008 | 14,500 | -0.10 ▼ | -0.68 | 15,000 | 15,000 | 14,500 | 341,110 | 4,946,095,000 |
| 19/12/2008 | 14,600 | 0.10 ▲ | 0.69 | 14,300 | 14,700 | 14,200 | 254,190 | 3,711,174,000 |
| 18/12/2008 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,700 | 14,300 | 353,520 | 5,126,040,000 |
| 17/12/2008 | 14,500 | 0.10 ▲ | 0.69 | 14,400 | 14,900 | 14,200 | 405,750 | 5,883,375,000 |
| 16/12/2008 | 14,400 | -0.70 ▼ | -4.64 | 15,000 | 15,000 | 14,400 | 324,840 | 4,677,696,000 |
| 15/12/2008 | 15,100 | 0.70 ▲ | 4.86 | 15,100 | 15,100 | 14,400 | 352,330 | 5,320,183,000 |
| 12/12/2008 | 14,400 | 0.60 ▲ | 4.35 | 14,200 | 14,400 | 14,200 | 280,900 | 4,044,960,000 |
| 11/12/2008 | 13,800 | 0.10 ▲ | 0.73 | 13,800 | 14,000 | 13,600 | 122,910 | 1,696,158,000 |
| 10/12/2008 | 13,700 | -0.60 ▼ | -4.20 | 14,000 | 14,000 | 13,700 | 169,990 | 2,328,863,000 |
| 09/12/2008 | 14,300 | 0.40 ▲ | 2.88 | 14,000 | 14,400 | 13,800 | 184,810 | 2,642,783,000 |
| 08/12/2008 | 13,900 | -0.70 ▼ | -4.79 | 14,200 | 14,200 | 13,900 | 334,700 | 4,652,330,000 |
| 05/12/2008 | 14,600 | -0.60 ▼ | -3.95 | 14,900 | 15,000 | 14,500 | 284,420 | 4,152,532,000 |
| 04/12/2008 | 15,200 | 0.10 ▲ | 0.66 | 15,100 | 15,500 | 15,000 | 189,720 | 2,883,744,000 |
| 03/12/2008 | 15,100 | 0.00 ■■ | 0.00 | 15,100 | 15,200 | 14,900 | 221,300 | 3,341,630,000 |
| 02/12/2008 | 15,100 | -0.50 ▼ | -3.21 | 15,100 | 15,600 | 15,000 | 211,580 | 3,194,858,000 |
| 01/12/2008 | 15,600 | 0.20 ▲ | 1.30 | 15,500 | 16,000 | 14,900 | 272,910 | 4,257,396,000 |
| 28/11/2008 | 15,400 | 0.70 ▲ | 4.76 | 15,300 | 15,400 | 15,300 | 207,590 | 3,196,886,000 |
| 27/11/2008 | 14,700 | -0.60 ▼ | -3.92 | 15,300 | 15,300 | 14,700 | 350,210 | 5,148,087,000 |
| 26/11/2008 | 15,300 | -0.60 ▼ | -3.77 | 15,800 | 15,800 | 15,300 | 184,400 | 2,821,320,000 |
| 25/11/2008 | 15,900 | 0.10 ▲ | 0.63 | 16,000 | 16,000 | 15,700 | 255,570 | 4,063,563,000 |
| 24/11/2008 | 15,800 | 0.10 ▲ | 0.64 | 16,000 | 16,000 | 15,700 | 258,870 | 4,090,146,000 |
| 21/11/2008 | 15,700 | -0.20 ▼ | -1.26 | 15,400 | 16,000 | 15,400 | 354,630 | 5,567,691,000 |
| 20/11/2008 | 15,900 | -0.80 ▼ | -4.79 | 16,000 | 16,600 | 15,900 | 638,490 | 10,151,991,000 |
| 19/11/2008 | 16,700 | 0.10 ▲ | 0.60 | 16,600 | 16,800 | 16,500 | 238,360 | 3,980,612,000 |
| 18/11/2008 | 16,600 | -0.30 ▼ | -1.78 | 16,800 | 16,800 | 16,600 | 335,290 | 5,565,814,000 |
| 17/11/2008 | 16,900 | -0.70 ▼ | -3.98 | 17,500 | 17,600 | 16,800 | 263,300 | 4,449,770,000 |
| 14/11/2008 | 17,600 | 0.40 ▲ | 2.33 | 17,800 | 17,800 | 17,200 | 513,620 | 9,039,712,000 |
| 13/11/2008 | 17,200 | 0.40 ▲ | 2.38 | 16,400 | 17,300 | 16,400 | 456,580 | 7,853,176,000 |
| 12/11/2008 | 16,800 | -0.30 ▼ | -1.75 | 16,300 | 16,800 | 16,300 | 874,880 | 14,697,984,000 |
| 11/11/2008 | 17,100 | -0.90 ▼ | -5.00 | 17,400 | 18,000 | 17,100 | 352,810 | 6,033,051,000 |
| 10/11/2008 | 18,000 | -0.60 ▼ | -3.23 | 18,300 | 18,900 | 17,900 | 586,060 | 10,549,080,000 |
| 07/11/2008 | 18,600 | -0.90 ▼ | -4.62 | 18,600 | 19,200 | 18,600 | 605,240 | 11,257,464,000 |
| 06/11/2008 | 19,500 | 0.00 ■■ | 0.00 | 19,100 | 20,400 | 18,900 | 1,599,020 | 31,180,890,000 |
| 05/11/2008 | 19,500 | 0.90 ▲ | 4.84 | 19,500 | 19,500 | 19,500 | 124,120 | 2,420,340,000 |
| 04/11/2008 | 18,600 | 0.80 ▲ | 4.49 | 17,800 | 18,600 | 17,500 | 575,650 | 10,707,090,000 |
| 03/11/2008 | 17,800 | 0.70 ▲ | 4.09 | 17,200 | 17,900 | 16,700 | 930,230 | 16,558,094,000 |
| 31/10/2008 | 17,100 | 0.80 ▲ | 4.91 | 17,100 | 17,100 | 16,900 | 657,520 | 11,243,592,000 |
| 30/10/2008 | 16,300 | 0.70 ▲ | 4.49 | 15,500 | 16,300 | 15,300 | 754,500 | 12,298,350,000 |
| 29/10/2008 | 15,600 | 0.70 ▲ | 4.70 | 15,600 | 15,600 | 14,800 | 893,820 | 13,943,592,000 |
| 28/10/2008 | 14,900 | -0.70 ▼ | -4.49 | 14,900 | 14,900 | 14,900 | 389,610 | 5,805,189,000 |
| 27/10/2008 | 15,600 | -0.80 ▼ | -4.88 | 15,600 | 15,600 | 15,600 | 102,920 | 1,605,552,000 |
| 24/10/2008 | 16,400 | -0.80 ▼ | -4.65 | 16,500 | 16,900 | 16,400 | 371,900 | 6,099,160,000 |
| 23/10/2008 | 17,200 | -0.90 ▼ | -4.97 | 17,200 | 17,300 | 17,200 | 354,580 | 6,098,776,000 |
| 22/10/2008 | 18,100 | -0.30 ▼ | -1.63 | 18,000 | 18,200 | 17,900 | 340,040 | 6,154,724,000 |
| 21/10/2008 | 18,400 | 0.30 ▲ | 1.66 | 18,100 | 18,400 | 17,800 | 549,150 | 10,104,360,000 |
| 20/10/2008 | 18,100 | -0.50 ▼ | -2.69 | 18,700 | 18,800 | 18,000 | 399,540 | 7,231,674,000 |
| 17/10/2008 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,800 | 18,000 | 379,930 | 7,066,698,000 |
| 16/10/2008 | 18,600 | -0.90 ▼ | -4.62 | 18,600 | 18,900 | 18,600 | 620,040 | 11,532,744,000 |
| 15/10/2008 | 19,500 | 0.90 ▲ | 4.84 | 19,300 | 19,500 | 18,600 | 1,620,920 | 31,607,940,000 |
| 14/10/2008 | 18,600 | 0.80 ▲ | 4.49 | 18,600 | 18,600 | 18,600 | 3,850 | 71,610,000 |
| 13/10/2008 | 17,800 | -0.90 ▼ | -4.81 | 19,000 | 19,000 | 17,800 | 625,440 | 11,132,832,000 |
| 10/10/2008 | 18,700 | -0.90 ▼ | -4.59 | 18,700 | 19,000 | 18,700 | 1,017,420 | 19,025,754,000 |
| 09/10/2008 | 19,600 | -1.00 ▼ | -4.85 | 19,600 | 21,500 | 19,600 | 1,104,550 | 21,649,180,000 |
| 08/10/2008 | 20,600 | -1.00 ▼ | -4.63 | 20,600 | 21,000 | 20,600 | 488,030 | 10,053,418,000 |
| 07/10/2008 | 21,600 | -1.10 ▼ | -4.85 | 21,600 | 21,600 | 21,600 | 183,650 | 3,966,840,000 |
| 06/10/2008 | 22,700 | -1.10 ▼ | -4.62 | 23,000 | 23,400 | 22,700 | 525,660 | 11,932,482,000 |
| 03/10/2008 | 23,800 | 0.30 ▲ | 1.28 | 23,500 | 24,000 | 23,400 | 695,640 | 16,556,232,000 |
| 02/10/2008 | 23,500 | 1.10 ▲ | 4.91 | 23,500 | 23,500 | 22,400 | 780,760 | 18,347,860,000 |
| 01/10/2008 | 22,400 | 0.60 ▲ | 2.75 | 22,500 | 22,800 | 21,000 | 756,280 | 16,940,672,000 |
| 30/09/2008 | 21,800 | -1.10 ▼ | -4.80 | 21,800 | 21,800 | 21,800 | 76,700 | 1,672,060,000 |
| 29/09/2008 | 22,900 | -1.00 ▼ | -4.18 | 23,400 | 23,800 | 22,900 | 583,180 | 13,354,822,000 |
| 26/09/2008 | 23,900 | -0.30 ▼ | -1.24 | 24,600 | 24,600 | 23,400 | 785,740 | 18,779,186,000 |
| 25/09/2008 | 24,200 | 0.80 ▲ | 3.42 | 23,400 | 24,300 | 23,400 | 780,550 | 18,889,310,000 |
| 24/09/2008 | 23,400 | -0.40 ▼ | -1.68 | 23,400 | 24,000 | 23,400 | 546,680 | 12,792,312,000 |
| 23/09/2008 | 23,800 | -0.80 ▼ | -3.25 | 23,400 | 25,700 | 23,400 | 2,022,200 | 48,128,360,000 |
| 22/09/2008 | 24,600 | 1.10 ▲ | 4.68 | 24,600 | 24,600 | 24,600 | 440,920 | 10,846,632,000 |
| 19/09/2008 | 23,500 | 1.10 ▲ | 4.91 | 23,500 | 23,500 | 23,000 | 1,251,170 | 29,402,495,000 |
| 18/09/2008 | 22,400 | -1.10 ▼ | -4.68 | 22,400 | 22,400 | 22,400 | 429,260 | 9,615,424,000 |
| 17/09/2008 | 23,500 | -1.20 ▼ | -4.86 | 23,500 | 23,500 | 23,500 | 105,740 | 2,484,890,000 |
| 16/09/2008 | 24,700 | -1.30 ▼ | -5.00 | 24,700 | 24,700 | 24,700 | 229,200 | 5,661,240,000 |
| 15/09/2008 | 26,000 | -1.30 ▼ | -4.76 | 26,000 | 28,600 | 26,000 | 1,325,800 | 34,470,800,000 |
| 12/09/2008 | 27,300 | -1.40 ▼ | -4.88 | 27,300 | 27,300 | 27,300 | 77,860 | 2,125,578,000 |
| 11/09/2008 | 28,700 | -1.50 ▼ | -4.97 | 28,700 | 28,700 | 28,700 | 76,250 | 2,188,375,000 |
| 10/09/2008 | 30,200 | -1.50 ▼ | -4.73 | 31,100 | 31,600 | 30,200 | 716,350 | 21,633,770,000 |
| 09/09/2008 | 31,700 | -1.60 ▼ | -4.80 | 31,700 | 33,500 | 31,700 | 1,156,560 | 36,662,952,000 |
| 08/09/2008 | 33,300 | -1.70 ▼ | -4.86 | 33,300 | 33,300 | 33,300 | 415,770 | 13,845,141,000 |
| 05/09/2008 | 35,000 | -1.20 ▼ | -3.31 | 36,200 | 36,200 | 35,000 | 1,011,560 | 35,404,600,000 |
| 04/09/2008 | 36,200 | 1.70 ▲ | 4.93 | 35,800 | 36,200 | 34,500 | 2,336,130 | 84,567,906,000 |
| 03/09/2008 | 34,500 | 1.60 ▲ | 4.86 | 34,500 | 34,500 | 34,500 | 284,900 | 9,829,050,000 |
| 29/08/2008 | 32,900 | 0.00 ■■ | 0.00 | 31,300 | 32,900 | 31,300 | 1,864,860 | 61,353,894,000 |
| 28/08/2008 | 32,900 | -1.70 ▼ | -4.91 | 36,300 | 36,300 | 32,900 | 2,993,750 | 98,494,375,000 |
| 27/08/2008 | 34,600 | 1.60 ▲ | 4.85 | 34,600 | 34,600 | 34,600 | 365,620 | 12,650,452,000 |
| 26/08/2008 | 33,000 | 1.50 ▲ | 4.76 | 33,000 | 33,000 | 33,000 | 343,490 | 11,335,170,000 |
| 25/08/2008 | 31,500 | 1.50 ▲ | 5.00 | 31,500 | 31,500 | 31,500 | 211,900 | 6,674,850,000 |
| 22/08/2008 | 30,000 | 1.40 ▲ | 4.90 | 30,000 | 30,000 | 29,400 | 1,404,220 | 42,126,600,000 |
| 21/08/2008 | 28,600 | 1.30 ▲ | 4.76 | 27,400 | 28,600 | 26,900 | 1,399,240 | 40,018,264,000 |
| 20/08/2008 | 27,300 | 1.30 ▲ | 5.00 | 25,500 | 27,300 | 25,300 | 1,615,140 | 44,093,322,000 |
| 19/08/2008 | 26,000 | 1.20 ▲ | 4.84 | 26,000 | 26,000 | 25,100 | 1,954,850 | 50,826,100,000 |
| 18/08/2008 | 24,800 | 1.10 ▲ | 4.64 | 24,800 | 24,800 | 24,800 | 214,250 | 5,313,400,000 |
| 15/08/2008 | 23,700 | 0.60 ▲ | 2.60 | 23,700 | 23,700 | 23,700 | 549,550 | 13,024,335,000 |
| 14/08/2008 | 23,100 | 0.60 ▲ | 2.67 | 23,100 | 23,100 | 23,100 | 289,060 | 6,677,286,000 |
| 13/08/2008 | 22,500 | 0.60 ▲ | 2.74 | 22,500 | 22,500 | 22,200 | 1,414,960 | 31,836,600,000 |
| 12/08/2008 | 21,900 | 0.60 ▲ | 2.82 | 21,900 | 21,900 | 21,600 | 1,165,960 | 25,534,524,000 |
| 11/08/2008 | 21,300 | 0.60 ▲ | 2.90 | 21,300 | 21,300 | 21,300 | 454,770 | 9,686,601,000 |
| 08/08/2008 | 20,700 | 0.60 ▲ | 2.99 | 20,700 | 20,700 | 20,400 | 663,920 | 13,743,144,000 |
| 07/08/2008 | 20,100 | 0.50 ▲ | 2.55 | 20,100 | 20,100 | 19,900 | 832,610 | 16,735,461,000 |
| 06/08/2008 | 19,600 | 0.50 ▲ | 2.62 | 18,600 | 19,600 | 18,600 | 832,650 | 16,319,940,000 |
| 05/08/2008 | 19,100 | -0.50 ▼ | -2.55 | 19,100 | 19,100 | 19,100 | 49,210 | 939,911,000 |
| 04/08/2008 | 19,600 | -0.60 ▼ | -2.97 | 19,600 | 19,600 | 19,600 | 49,060 | 961,576,000 |
| 01/08/2008 | 20,200 | -0.60 ▼ | -2.88 | 20,200 | 20,200 | 20,200 | 298,130 | 6,022,226,000 |
| 31/07/2008 | 20,800 | -0.60 ▼ | -2.80 | 20,800 | 20,800 | 20,800 | 202,610 | 4,214,288,000 |
| 30/07/2008 | 21,400 | -0.60 ▼ | -2.73 | 21,400 | 21,400 | 21,400 | 386,310 | 8,267,034,000 |
| 29/07/2008 | 22,000 | -0.60 ▼ | -2.65 | 22,000 | 23,100 | 22,000 | 1,158,140 | 25,479,080,000 |
| 28/07/2008 | 22,600 | -0.60 ▼ | -2.59 | 22,600 | 22,600 | 22,600 | 64,430 | 1,456,118,000 |
| 25/07/2008 | 23,200 | -0.70 ▼ | -2.93 | 23,200 | 23,200 | 23,200 | 9,790 | 227,128,000 |
| 24/07/2008 | 23,900 | -0.70 ▼ | -2.85 | 23,900 | 23,900 | 23,900 | 11,600 | 277,240,000 |
| 23/07/2008 | 24,600 | -0.70 ▼ | -2.77 | 24,600 | 24,600 | 24,600 | 7,670 | 188,682,000 |
| 22/07/2008 | 25,300 | -0.70 ▼ | -2.69 | 25,300 | 25,300 | 25,300 | 4,950 | 125,235,000 |
| 21/07/2008 | 26,000 | -0.80 ▼ | -2.99 | 26,000 | 26,000 | 26,000 | 13,270 | 345,020,000 |
| 18/07/2008 | 26,800 | -0.80 ▼ | -2.90 | 26,800 | 26,800 | 26,800 | 96,160 | 2,577,088,000 |
| 17/07/2008 | 27,600 | -0.80 ▼ | -2.82 | 28,400 | 28,500 | 27,600 | 628,880 | 17,357,088,000 |
| 16/07/2008 | 28,400 | -0.30 ▼ | -1.05 | 27,900 | 28,700 | 27,900 | 632,600 | 17,965,840,000 |
| 15/07/2008 | 28,700 | 0.80 ▲ | 2.87 | 28,700 | 28,700 | 28,400 | 790,790 | 22,695,673,000 |
| 14/07/2008 | 27,900 | 0.80 ▲ | 2.95 | 27,900 | 27,900 | 27,900 | 93,780 | 2,616,462,000 |
| 11/07/2008 | 27,100 | 0.70 ▲ | 2.65 | 27,100 | 27,100 | 26,800 | 543,390 | 14,725,869,000 |
| 10/07/2008 | 26,400 | 0.40 ▲ | 1.54 | 26,000 | 26,700 | 25,600 | 653,590 | 17,254,776,000 |
| 09/07/2008 | 26,000 | -0.70 ▼ | -2.62 | 25,900 | 27,000 | 25,900 | 589,350 | 15,323,100,000 |
| 08/07/2008 | 26,700 | -0.80 ▼ | -2.91 | 26,700 | 26,700 | 26,700 | 193,190 | 5,158,173,000 |
| 07/07/2008 | 27,500 | -0.80 ▼ | -2.83 | 28,300 | 28,500 | 27,500 | 350,210 | 9,630,775,000 |
| 04/07/2008 | 28,300 | 0.80 ▲ | 2.91 | 28,300 | 28,300 | 28,300 | 305,600 | 8,648,480,000 |
| 03/07/2008 | 27,500 | 0.80 ▲ | 3.00 | 27,300 | 27,500 | 27,300 | 251,890 | 6,926,975,000 |
| 02/07/2008 | 26,700 | 0.70 ▲ | 2.69 | 26,700 | 26,700 | 25,500 | 395,370 | 10,556,379,000 |
| 01/07/2008 | 26,000 | 0.70 ▲ | 2.77 | 25,900 | 26,000 | 25,800 | 280,940 | 7,304,440,000 |
| 30/06/2008 | 25,300 | 0.50 ▲ | 2.02 | 25,000 | 25,400 | 24,500 | 269,250 | 6,812,025,000 |
| 27/06/2008 | 24,800 | 0.60 ▲ | 2.48 | 23,500 | 24,900 | 23,500 | 165,060 | 4,093,488,000 |
| 26/06/2008 | 24,200 | 0.70 ▲ | 2.98 | 24,200 | 24,200 | 22,800 | 228,270 | 5,524,134,000 |
| 25/06/2008 | 23,500 | 0.60 ▲ | 2.62 | 23,500 | 23,500 | 23,500 | 35,530 | 834,955,000 |
| 24/06/2008 | 22,900 | 0.60 ▲ | 2.69 | 22,900 | 22,900 | 22,900 | 24,630 | 564,027,000 |
| 23/06/2008 | 22,300 | 0.60 ▲ | 2.76 | 21,300 | 22,300 | 21,300 | 146,640 | 3,270,072,000 |
| 20/06/2008 | 21,700 | -0.60 ▼ | -2.69 | 21,700 | 21,700 | 21,700 | 21,740 | 471,758,000 |
| 19/06/2008 | 22,300 | -0.60 ▼ | -2.62 | 22,300 | 22,300 | 22,300 | 22,420 | 499,966,000 |
| 18/06/2008 | 22,900 | -0.40 ▼ | -1.72 | 23,700 | 23,700 | 22,900 | 311,680 | 7,137,472,000 |
| 17/06/2008 | 23,300 | 0.40 ▲ | 1.75 | 23,300 | 23,300 | 23,300 | 96,540 | 2,249,382,000 |
| 16/06/2008 | 22,900 | 0.40 ▲ | 1.78 | 22,900 | 22,900 | 22,800 | 253,950 | 5,815,455,000 |
| 13/06/2008 | 22,500 | 0.40 ▲ | 1.81 | 21,700 | 22,500 | 21,700 | 302,730 | 6,811,425,000 |
| 12/06/2008 | 22,100 | -0.40 ▼ | -1.78 | 22,100 | 22,900 | 22,100 | 228,870 | 5,058,027,000 |
| 11/06/2008 | 22,500 | -0.40 ▼ | -1.75 | 22,500 | 22,700 | 22,500 | 181,470 | 4,083,075,000 |
| 10/06/2008 | 22,900 | -0.40 ▼ | -1.72 | 22,900 | 22,900 | 22,900 | 3,820 | 87,478,000 |
| 09/06/2008 | 23,300 | -0.40 ▼ | -1.69 | 23,300 | 23,300 | 23,300 | 14,840 | 345,772,000 |
| 06/06/2008 | 23,700 | -0.40 ▼ | -1.66 | 23,700 | 23,700 | 23,700 | 28,650 | 679,005,000 |
| 05/06/2008 | 24,100 | -0.40 ▼ | -1.63 | 24,100 | 24,100 | 24,100 | 1,400 | 33,740,000 |
| 04/06/2008 | 24,500 | -0.50 ▼ | -2.00 | 25,000 | 25,000 | 24,500 | 8,310 | 203,595,000 |
| 03/06/2008 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,000 | 25,000 | 15,400 | 385,000,000 |
| 02/06/2008 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 25,500 | 25,500 | 10,610 | 270,555,000 |
| 30/05/2008 | 26,000 | -0.50 ▼ | -1.89 | 26,000 | 26,000 | 26,000 | 43,710 | 1,136,460,000 |
| 29/05/2008 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
| 28/05/2008 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
| 27/05/2008 | 26,500 | 0.00 ■■ | 0.00 | 26,500 | 26,500 | 26,500 | 0 | 0 |
| 26/05/2008 | 26,500 | -0.50 ▼ | -1.85 | 26,500 | 26,500 | 26,500 | 1,960 | 51,940,000 |
| 23/05/2008 | 27,000 | -0.50 ▼ | -1.82 | 27,000 | 27,000 | 27,000 | 17,150 | 463,050,000 |
| 22/05/2008 | 27,500 | -0.50 ▼ | -1.79 | 27,500 | 27,500 | 27,500 | 1,880 | 51,700,000 |
| 21/05/2008 | 28,000 | -0.50 ▼ | -1.75 | 28,000 | 28,000 | 28,000 | 41,730 | 1,168,440,000 |
| 20/05/2008 | 28,500 | -0.50 ▼ | -1.72 | 28,500 | 28,500 | 28,500 | 1,790 | 51,015,000 |
| 19/05/2008 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 17,810 | 516,490,000 |
| 16/05/2008 | 29,500 | -0.60 ▼ | -1.99 | 29,500 | 29,500 | 29,500 | 84,890 | 2,504,255,000 |
| 15/05/2008 | 30,100 | -0.60 ▼ | -1.95 | 30,100 | 30,100 | 30,100 | 2,530 | 76,153,000 |
| 14/05/2008 | 30,700 | -0.60 ▼ | -1.92 | 30,700 | 30,700 | 30,700 | 1,120 | 34,384,000 |
| 13/05/2008 | 31,300 | -0.60 ▼ | -1.88 | 31,300 | 31,300 | 31,300 | 11,250 | 352,125,000 |
| 12/05/2008 | 31,900 | -0.60 ▼ | -1.85 | 31,900 | 31,900 | 31,900 | 6,260 | 199,694,000 |
| 09/05/2008 | 32,500 | -0.60 ▼ | -1.81 | 32,500 | 32,500 | 32,500 | 5,920 | 192,400,000 |
| 08/05/2008 | 33,100 | -0.60 ▼ | -1.78 | 33,700 | 33,700 | 33,100 | 9,050 | 299,555,000 |
| 07/05/2008 | 33,700 | -0.60 ▼ | -1.75 | 33,700 | 33,700 | 33,700 | 24,990 | 842,163,000 |
| 06/05/2008 | 34,300 | -0.70 ▼ | -2.00 | 34,300 | 34,300 | 34,300 | 9,780 | 335,454,000 |
| 05/05/2008 | 35,000 | -0.70 ▼ | -1.96 | 35,000 | 35,000 | 35,000 | 19,610 | 686,350,000 |
| 29/04/2008 | 35,700 | -0.70 ▼ | -1.92 | 37,100 | 37,100 | 35,700 | 73,800 | 2,634,660,000 |
| 28/04/2008 | 36,400 | 0.00 ■■ | 0.00 | 35,700 | 36,800 | 35,700 | 75,160 | 2,735,824,000 |
| 25/04/2008 | 36,400 | -0.70 ▼ | -1.89 | 36,400 | 36,400 | 36,400 | 17,100 | 622,440,000 |
| 24/04/2008 | 37,100 | -0.70 ▼ | -1.85 | 37,100 | 37,100 | 37,100 | 21,090 | 782,439,000 |
| 23/04/2008 | 37,800 | -0.70 ▼ | -1.82 | 37,800 | 37,800 | 37,800 | 20,700 | 782,460,000 |
| 22/04/2008 | 38,500 | -0.70 ▼ | -1.79 | 38,500 | 38,500 | 38,500 | 5,250 | 202,125,000 |
| 21/04/2008 | 39,200 | -0.80 ▼ | -2.00 | 39,200 | 39,200 | 39,200 | 15,600 | 611,520,000 |
| 18/04/2008 | 40,000 | -0.80 ▼ | -1.96 | 40,000 | 40,100 | 40,000 | 33,650 | 1,346,000,000 |
| 17/04/2008 | 40,800 | 0.40 ▲ | 0.99 | 39,600 | 41,200 | 39,600 | 99,170 | 4,046,136,000 |
| 16/04/2008 | 40,400 | -0.80 ▼ | -1.94 | 40,400 | 40,400 | 40,400 | 73,980 | 2,988,792,000 |
| 11/04/2008 | 41,200 | 0.30 ▲ | 0.73 | 40,100 | 41,200 | 40,100 | 147,460 | 6,075,352,000 |
| 10/04/2008 | 40,900 | 0.30 ▲ | 0.74 | 39,800 | 40,900 | 39,800 | 172,100 | 7,038,890,000 |
| 09/04/2008 | 40,600 | 0.20 ▲ | 0.50 | 41,000 | 41,000 | 40,000 | 147,220 | 5,977,132,000 |
| 08/04/2008 | 40,400 | 0.70 ▲ | 1.76 | 40,400 | 40,400 | 39,000 | 289,070 | 11,678,428,000 |
| 07/04/2008 | 39,700 | 0.70 ▲ | 1.79 | 39,700 | 39,700 | 39,700 | 5,530 | 219,541,000 |
| 04/04/2008 | 39,000 | 0.30 ▲ | 0.78 | 39,000 | 39,000 | 39,000 | 1,600 | 62,400,000 |
| 03/04/2008 | 40,400 | 0.40 ▲ | 1.00 | 40,400 | 40,400 | 40,400 | 1,360 | 54,944,000 |
| 02/04/2008 | 40,000 | 0.30 ▲ | 0.76 | 40,000 | 40,000 | 40,000 | 300 | 12,000,000 |
| 01/04/2008 | 39,700 | 0.30 ▲ | 0.76 | 39,700 | 39,700 | 39,700 | 170 | 6,749,000 |
| 31/03/2008 | 39,400 | 0.30 ▲ | 0.77 | 39,400 | 39,400 | 39,400 | 4,030 | 158,782,000 |
| 28/03/2008 | 39,100 | 0.30 ▲ | 0.77 | 39,100 | 39,100 | 39,100 | 10,050 | 392,955,000 |
| 27/03/2008 | 38,800 | 0.30 ▲ | 0.78 | 38,800 | 38,800 | 38,800 | 211,180 | 8,193,784,000 |
| 26/03/2008 | 38,500 | -0.40 ▼ | -1.03 | 37,300 | 40,000 | 37,000 | 255,230 | 9,826,355,000 |
| 25/03/2008 | 38,900 | -2.00 ▼ | -4.89 | 38,900 | 38,900 | 38,900 | 69,390 | 2,699,271,000 |
| 24/03/2008 | 40,900 | -2.10 ▼ | -4.88 | 40,900 | 40,900 | 40,900 | 81,420 | 3,330,078,000 |
| 21/03/2008 | 43,000 | -2.20 ▼ | -4.87 | 43,000 | 43,000 | 43,000 | 98,460 | 4,233,780,000 |
| 20/03/2008 | 45,200 | -2.30 ▼ | -4.84 | 45,300 | 46,500 | 45,200 | 181,470 | 8,202,444,000 |
| 19/03/2008 | 47,500 | -2.40 ▼ | -4.81 | 47,500 | 49,000 | 47,500 | 159,570 | 7,579,575,000 |
| 18/03/2008 | 49,900 | -2.60 ▼ | -4.95 | 49,900 | 49,900 | 49,900 | 40,090 | 2,000,491,000 |
| 17/03/2008 | 52,500 | -2.50 ▼ | -4.55 | 52,500 | 52,500 | 52,500 | 71,580 | 3,757,950,000 |
| 14/03/2008 | 55,000 | 0.00 ■■ | 0.00 | 53,500 | 55,000 | 53,500 | 95,500 | 5,252,500,000 |
| 13/03/2008 | 55,000 | -0.50 ▼ | -0.90 | 55,000 | 55,500 | 54,500 | 48,530 | 2,669,150,000 |
| 12/03/2008 | 55,500 | -1.00 ▼ | -1.77 | 55,000 | 57,000 | 55,000 | 183,450 | 10,181,475,000 |
| 11/03/2008 | 56,500 | -2.50 ▼ | -4.24 | 56,500 | 58,000 | 56,500 | 118,410 | 6,690,165,000 |
| 10/03/2008 | 59,000 | 0.00 ■■ | 0.00 | 61,500 | 61,500 | 59,000 | 517,740 | 30,546,660,000 |
| 07/03/2008 | 59,000 | 2.50 ▲ | 4.42 | 59,000 | 59,000 | 58,000 | 306,810 | 18,101,790,000 |
| 06/03/2008 | 56,500 | 2.50 ▲ | 4.63 | 56,500 | 56,500 | 56,000 | 222,040 | 12,545,260,000 |
| 05/03/2008 | 54,000 | -2.50 ▼ | -4.42 | 54,000 | 54,000 | 54,000 | 52,370 | 2,827,980,000 |
| 04/03/2008 | 56,500 | -2.50 ▼ | -4.24 | 56,500 | 56,500 | 56,500 | 29,210 | 1,650,365,000 |
| 03/03/2008 | 59,000 | -3.00 ▼ | -4.84 | 59,000 | 60,000 | 59,000 | 64,290 | 3,793,110,000 |
| 29/02/2008 | 62,000 | -3.00 ▼ | -4.62 | 62,000 | 64,000 | 62,000 | 97,820 | 6,064,840,000 |
| 28/02/2008 | 65,000 | -2.00 ▼ | -2.99 | 67,500 | 67,500 | 65,000 | 48,030 | 3,121,950,000 |
| 27/02/2008 | 67,000 | -3.50 ▼ | -4.96 | 68,000 | 70,500 | 67,000 | 97,910 | 6,559,970,000 |
| 26/02/2008 | 70,500 | -3.50 ▼ | -4.73 | 74,000 | 74,000 | 70,500 | 36,110 | 2,545,755,000 |
| 25/02/2008 | 74,000 | 2.50 ▲ | 3.50 | 74,500 | 75,000 | 72,000 | 106,530 | 7,883,220,000 |
| 22/02/2008 | 71,500 | -3.50 ▼ | -4.67 | 71,500 | 71,500 | 71,500 | 98,820 | 7,065,630,000 |
| 21/02/2008 | 75,000 | -3.50 ▼ | -4.46 | 75,000 | 75,000 | 75,000 | 58,310 | 4,373,250,000 |
| 20/02/2008 | 78,500 | -4.00 ▼ | -4.85 | 82,000 | 83,000 | 78,500 | 68,050 | 5,341,925,000 |
| 19/02/2008 | 82,500 | -2.00 ▼ | -2.37 | 81,500 | 83,000 | 81,500 | 47,080 | 3,884,100,000 |
| 18/02/2008 | 84,500 | -4.00 ▼ | -4.52 | 84,500 | 85,000 | 84,500 | 68,890 | 5,821,205,000 |
| 15/02/2008 | 88,500 | -1.00 ▼ | -1.12 | 89,500 | 89,500 | 88,500 | 26,060 | 2,306,310,000 |
| 14/02/2008 | 89,500 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 89,500 | 49,470 | 4,427,565,000 |
| 13/02/2008 | 89,500 | -4.50 ▼ | -4.79 | 90,500 | 93,000 | 89,500 | 40,010 | 3,580,895,000 |
| 12/02/2008 | 94,000 | -0.50 ▼ | -0.53 | 94,000 | 94,000 | 90,500 | 19,930 | 1,873,420,000 |
| 01/02/2008 | 94,500 | 1.00 ▲ | 1.07 | 95,000 | 95,000 | 94,000 | 60,800 | 5,745,600,000 |
| 31/01/2008 | 93,500 | 0.00 ■■ | 0.00 | 93,000 | 93,500 | 90,000 | 46,490 | 4,346,815,000 |
| 30/01/2008 | 93,500 | 4.00 ▲ | 4.47 | 93,000 | 93,500 | 92,000 | 170,290 | 15,922,115,000 |
| 29/01/2008 | 89,500 | 1.50 ▲ | 1.70 | 88,000 | 90,000 | 88,000 | 64,410 | 5,764,695,000 |
| 28/01/2008 | 88,000 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 86,000 | 59,690 | 5,252,720,000 |
| 25/01/2008 | 88,000 | 1.00 ▲ | 1.15 | 86,000 | 89,000 | 86,000 | 26,410 | 2,324,080,000 |
| 24/01/2008 | 87,000 | -2.00 ▼ | -2.25 | 92,000 | 93,000 | 87,000 | 51,070 | 4,443,090,000 |
| 23/01/2008 | 89,000 | -4.30 ▼ | -4.61 | 91,000 | 91,000 | 89,000 | 71,410 | 6,355,490,000 |
| 22/01/2008 | 112,000 | -4.00 ▼ | -3.45 | 112,000 | 113,000 | 111,000 | 80,170 | 8,979,040,000 |
| 21/01/2008 | 116,000 | -2.00 ▼ | -1.69 | 118,000 | 118,000 | 116,000 | 67,410 | 7,819,560,000 |
| 18/01/2008 | 118,000 | 2.00 ▲ | 1.72 | 116,000 | 118,000 | 116,000 | 60,880 | 7,183,840,000 |
| 17/01/2008 | 116,000 | 0.00 ■■ | 0.00 | 120,000 | 120,000 | 114,000 | 111,880 | 12,978,080,000 |
| 16/01/2008 | 116,000 | 5.00 ▲ | 4.50 | 116,000 | 116,000 | 116,000 | 182,260 | 21,142,160,000 |
| 15/01/2008 | 111,000 | -4.00 ▼ | -3.48 | 115,000 | 115,000 | 110,000 | 75,730 | 8,406,030,000 |
| 14/01/2008 | 115,000 | -5.00 ▼ | -4.17 | 120,000 | 120,000 | 115,000 | 57,900 | 6,658,500,000 |
| 11/01/2008 | 120,000 | 1.00 ▲ | 0.84 | 121,000 | 122,000 | 120,000 | 65,320 | 7,838,400,000 |
| 10/01/2008 | 119,000 | -6.00 ▼ | -4.80 | 120,000 | 121,000 | 119,000 | 124,510 | 14,816,690,000 |
| 09/01/2008 | 125,000 | -4.00 ▼ | -3.10 | 129,000 | 129,000 | 125,000 | 34,170 | 4,271,250,000 |
| 08/01/2008 | 129,000 | 1.00 ▲ | 0.78 | 129,000 | 129,000 | 128,000 | 55,910 | 7,212,390,000 |
| 07/01/2008 | 128,000 | -3.00 ▼ | -2.29 | 131,000 | 132,000 | 128,000 | 50,280 | 6,435,840,000 |
| 04/01/2008 | 131,000 | -2.00 ▼ | -1.50 | 132,000 | 132,000 | 131,000 | 32,730 | 4,287,630,000 |
| 03/01/2008 | 133,000 | -3.00 ▼ | -2.21 | 134,000 | 135,000 | 133,000 | 20,020 | 2,662,660,000 |
| 02/01/2008 | 136,000 | -1.00 ▼ | -0.73 | 135,000 | 137,000 | 135,000 | 9,420 | 1,281,120,000 |
| 28/12/2007 | 137,000 | 2.00 ▲ | 1.48 | 135,000 | 137,000 | 135,000 | 15,340 | 2,101,580,000 |
| 27/12/2007 | 135,000 | 0.00 ■■ | 0.00 | 137,000 | 137,000 | 135,000 | 45,090 | 6,087,150,000 |
| 26/12/2007 | 135,000 | 0.00 ■■ | 0.00 | 134,000 | 135,000 | 134,000 | 23,860 | 3,221,100,000 |
| 25/12/2007 | 135,000 | -1.00 ▼ | -0.74 | 135,000 | 135,000 | 134,000 | 30,560 | 4,125,600,000 |
| 24/12/2007 | 136,000 | 0.00 ■■ | 0.00 | 135,000 | 136,000 | 134,000 | 24,030 | 3,268,080,000 |
| 21/12/2007 | 136,000 | -1.00 ▼ | -0.73 | 137,000 | 137,000 | 135,000 | 127,990 | 17,406,640,000 |
| 20/12/2007 | 137,000 | -3.00 ▼ | -2.14 | 141,000 | 141,000 | 137,000 | 30,630 | 4,196,310,000 |
| 19/12/2007 | 140,000 | 3.00 ▲ | 2.19 | 139,000 | 141,000 | 139,000 | 51,080 | 7,151,200,000 |
| 18/12/2007 | 137,000 | 1.00 ▲ | 0.74 | 137,000 | 137,000 | 136,000 | 17,640 | 2,416,680,000 |
| 17/12/2007 | 136,000 | -2.00 ▼ | -1.45 | 137,000 | 139,000 | 136,000 | 44,840 | 6,098,240,000 |
| 14/12/2007 | 138,000 | -3.00 ▼ | -2.13 | 140,000 | 140,000 | 138,000 | 24,190 | 3,338,220,000 |
| 13/12/2007 | 141,000 | -1.00 ▼ | -0.70 | 141,000 | 141,000 | 140,000 | 21,380 | 3,014,580,000 |
| 12/12/2007 | 142,000 | 0.00 ■■ | 0.00 | 142,000 | 144,000 | 142,000 | 69,960 | 9,934,320,000 |
| 11/12/2007 | 142,000 | -2.00 ▼ | -1.39 | 141,000 | 144,000 | 141,000 | 21,400 | 3,038,800,000 |
| 10/12/2007 | 144,000 | -1.00 ▼ | -0.69 | 147,000 | 147,000 | 144,000 | 129,080 | 18,587,520,000 |
| 07/12/2007 | 145,000 | -1.00 ▼ | -0.68 | 143,000 | 145,000 | 143,000 | 42,320 | 6,136,400,000 |
| 06/12/2007 | 146,000 | 1.00 ▲ | 0.69 | 146,000 | 146,000 | 145,000 | 23,150 | 3,379,900,000 |
| 05/12/2007 | 145,000 | -2.00 ▼ | -1.36 | 145,000 | 145,000 | 145,000 | 14,850 | 2,153,250,000 |
| 04/12/2007 | 147,000 | 0.00 ■■ | 0.00 | 149,000 | 149,000 | 147,000 | 24,660 | 3,625,020,000 |
| 03/12/2007 | 147,000 | 2.00 ▲ | 1.38 | 143,000 | 147,000 | 143,000 | 52,830 | 7,766,010,000 |
| 30/11/2007 | 145,000 | -4.00 ▼ | -2.68 | 147,000 | 148,000 | 145,000 | 76,690 | 11,120,050,000 |
| 29/11/2007 | 149,000 | -1.00 ▼ | -0.67 | 148,000 | 150,000 | 148,000 | 45,560 | 6,788,440,000 |
| 28/11/2007 | 150,000 | 1.00 ▲ | 0.67 | 149,000 | 150,000 | 148,000 | 86,050 | 12,907,500,000 |
| 27/11/2007 | 149,000 | 1.00 ▲ | 0.68 | 151,000 | 151,000 | 149,000 | 119,460 | 17,799,540,000 |
| 26/11/2007 | 148,000 | 3.00 ▲ | 2.07 | 145,000 | 148,000 | 144,000 | 56,040 | 8,293,920,000 |
| 23/11/2007 | 145,000 | -1.00 ▼ | -0.68 | 145,000 | 146,000 | 145,000 | 28,260 | 4,097,700,000 |
| 22/11/2007 | 146,000 | 0.00 ■■ | 0.00 | 146,000 | 147,000 | 146,000 | 30,760 | 4,490,960,000 |
| 21/11/2007 | 146,000 | -5.00 ▼ | -3.31 | 146,000 | 148,000 | 146,000 | 27,310 | 3,987,260,000 |
| 20/11/2007 | 151,000 | 2.00 ▲ | 1.34 | 149,000 | 151,000 | 147,000 | 156,140 | 23,577,140,000 |
| 19/11/2007 | 149,000 | 7.00 ▲ | 4.93 | 149,000 | 149,000 | 147,000 | 173,500 | 25,851,500,000 |
| 16/11/2007 | 142,000 | 0.00 ■■ | 0.00 | 141,000 | 143,000 | 141,000 | 38,510 | 5,468,420,000 |
| 15/11/2007 | 142,000 | -1.00 ▼ | -0.70 | 146,000 | 146,000 | 142,000 | 63,700 | 9,045,400,000 |
| 14/11/2007 | 143,000 | -1.00 ▼ | -0.69 | 144,000 | 150,000 | 143,000 | 210,750 | 30,137,250,000 |
| 13/11/2007 | 144,000 | 0.00 ■■ | 0.00 | 145,000 | 145,000 | 144,000 | 89,220 | 12,847,680,000 |
| 12/11/2007 | 144,000 | -3.00 ▼ | -2.04 | 146,000 | 150,000 | 144,000 | 44,070 | 6,346,080,000 |
| 09/11/2007 | 147,000 | -3.00 ▼ | -2.00 | 148,000 | 150,000 | 147,000 | 55,930 | 8,221,710,000 |
| 08/11/2007 | 150,000 | -2.00 ▼ | -1.32 | 150,000 | 151,000 | 150,000 | 31,850 | 4,777,500,000 |
| 07/11/2007 | 152,000 | 0.00 ■■ | 0.00 | 152,000 | 152,000 | 151,000 | 45,040 | 6,846,080,000 |
| 06/11/2007 | 152,000 | -2.00 ▼ | -1.30 | 154,000 | 154,000 | 152,000 | 38,480 | 5,848,960,000 |
| 05/11/2007 | 154,000 | -4.00 ▼ | -2.53 | 155,000 | 157,000 | 154,000 | 31,980 | 4,924,920,000 |
| 02/11/2007 | 158,000 | -3.00 ▼ | -1.86 | 160,000 | 160,000 | 156,000 | 78,050 | 12,331,900,000 |
| 01/11/2007 | 161,000 | 5.00 ▲ | 3.21 | 163,000 | 163,000 | 158,000 | 272,250 | 43,832,250,000 |
| 31/10/2007 | 156,000 | 1.00 ▲ | 0.65 | 155,000 | 157,000 | 155,000 | 76,400 | 11,918,400,000 |
| 30/10/2007 | 155,000 | 5.00 ▲ | 3.33 | 154,000 | 155,000 | 152,000 | 78,530 | 12,172,150,000 |
| 29/10/2007 | 150,000 | -7.00 ▼ | -4.46 | 155,000 | 155,000 | 150,000 | 121,430 | 18,214,500,000 |
| 26/10/2007 | 157,000 | 2.00 ▲ | 1.29 | 158,000 | 158,000 | 156,000 | 108,990 | 17,111,430,000 |
| 25/10/2007 | 155,000 | -2.00 ▼ | -1.27 | 156,000 | 157,000 | 155,000 | 76,460 | 11,851,300,000 |
| 24/10/2007 | 157,000 | -1.00 ▼ | -0.63 | 156,000 | 158,000 | 156,000 | 69,270 | 10,875,390,000 |
| 23/10/2007 | 158,000 | 0.00 ■■ | 0.00 | 160,000 | 160,000 | 157,000 | 138,690 | 21,913,020,000 |
| 22/10/2007 | 158,000 | 0.00 ■■ | 0.00 | 160,000 | 160,000 | 158,000 | 81,200 | 12,829,600,000 |
| 19/10/2007 | 158,000 | 0.00 ■■ | 0.00 | 156,000 | 158,000 | 155,000 | 70,670 | 11,165,860,000 |
| 18/10/2007 | 158,000 | -1.00 ▼ | -0.63 | 159,000 | 160,000 | 157,000 | 89,110 | 14,079,380,000 |
| 17/10/2007 | 159,000 | 2.00 ▲ | 1.27 | 159,000 | 160,000 | 158,000 | 116,780 | 18,568,020,000 |
| 16/10/2007 | 157,000 | -1.00 ▼ | -0.63 | 158,000 | 158,000 | 156,000 | 85,110 | 13,362,270,000 |
| 15/10/2007 | 158,000 | 0.00 ■■ | 0.00 | 159,000 | 160,000 | 158,000 | 104,670 | 16,537,860,000 |
| 12/10/2007 | 158,000 | 0.00 ■■ | 0.00 | 156,000 | 158,000 | 156,000 | 88,770 | 14,025,660,000 |
| 11/10/2007 | 158,000 | -1.00 ▼ | -0.63 | 159,000 | 159,000 | 158,000 | 89,490 | 14,139,420,000 |
| 10/10/2007 | 159,000 | 0.00 ■■ | 0.00 | 161,000 | 161,000 | 159,000 | 95,640 | 15,206,760,000 |
| 09/10/2007 | 159,000 | 0.00 ■■ | 0.00 | 160,000 | 160,000 | 159,000 | 103,430 | 16,445,370,000 |
| 08/10/2007 | 159,000 | -3.00 ▼ | -1.85 | 161,000 | 161,000 | 159,000 | 148,570 | 23,622,630,000 |
| 05/10/2007 | 162,000 | -1.00 ▼ | -0.61 | 162,000 | 163,000 | 160,000 | 142,590 | 23,099,580,000 |
| 04/10/2007 | 163,000 | -2.00 ▼ | -1.21 | 165,000 | 165,000 | 162,000 | 179,670 | 29,286,210,000 |
| 03/10/2007 | 165,000 | 1.00 ▲ | 0.61 | 162,000 | 165,000 | 160,000 | 143,900 | 23,743,500,000 |
| 02/10/2007 | 164,000 | 0.00 ■■ | 0.00 | 168,000 | 168,000 | 161,000 | 194,770 | 31,942,280,000 |
| 01/10/2007 | 164,000 | 7.00 ▲ | 4.46 | 160,000 | 164,000 | 159,000 | 230,930 | 37,872,520,000 |
| 28/09/2007 | 157,000 | 5.00 ▲ | 3.29 | 154,000 | 157,000 | 153,000 | 242,250 | 38,033,250,000 |
| 27/09/2007 | 152,000 | -2.00 ▼ | -1.30 | 151,000 | 152,000 | 151,000 | 122,480 | 18,616,960,000 |
| 26/09/2007 | 154,000 | -2.00 ▼ | -1.28 | 156,000 | 156,000 | 152,000 | 110,420 | 17,004,680,000 |
| 25/09/2007 | 156,000 | 4.00 ▲ | 2.63 | 156,000 | 156,000 | 153,000 | 175,240 | 27,337,440,000 |
| 24/09/2007 | 152,000 | 3.00 ▲ | 2.01 | 148,000 | 152,000 | 148,000 | 96,640 | 14,689,280,000 |
| 21/09/2007 | 149,000 | 0.00 ■■ | 0.00 | 149,000 | 149,000 | 148,000 | 110,980 | 16,536,020,000 |
| 20/09/2007 | 149,000 | 2.00 ▲ | 1.36 | 148,000 | 149,000 | 147,000 | 119,720 | 17,838,280,000 |
| 19/09/2007 | 147,000 | 2.00 ▲ | 1.38 | 146,000 | 147,000 | 145,000 | 125,190 | 18,402,930,000 |
| 18/09/2007 | 145,000 | 0.00 ■■ | 0.00 | 145,000 | 146,000 | 144,000 | 47,530 | 6,891,850,000 |
| 17/09/2007 | 145,000 | 1.80 ▲ | 1.26 | 144,000 | 145,000 | 144,000 | 123,330 | 17,882,850,000 |
| 14/09/2007 | 144,000 | 0.00 ■■ | 0.00 | 145,000 | 146,000 | 144,000 | 62,990 | 9,070,560,000 |
| 13/09/2007 | 144,000 | 0.00 ■■ | 0.00 | 144,000 | 144,000 | 143,000 | 42,550 | 6,127,200,000 |
| 12/09/2007 | 144,000 | -1.00 ▼ | -0.69 | 145,000 | 145,000 | 143,000 | 79,420 | 11,436,480,000 |
| 11/09/2007 | 145,000 | -1.00 ▼ | -0.68 | 146,000 | 146,000 | 145,000 | 72,260 | 10,477,700,000 |
| 10/09/2007 | 146,000 | -2.00 ▼ | -1.35 | 148,000 | 148,000 | 146,000 | 66,670 | 9,733,820,000 |
| 07/09/2007 | 148,000 | 0.00 ■■ | 0.00 | 147,000 | 149,000 | 147,000 | 72,330 | 10,704,840,000 |
| 06/09/2007 | 148,000 | -2.00 ▼ | -1.33 | 150,000 | 150,000 | 148,000 | 70,470 | 10,429,560,000 |
| 05/09/2007 | 150,000 | 0.00 ■■ | 0.00 | 152,000 | 152,000 | 149,000 | 116,960 | 17,544,000,000 |
| 04/09/2007 | 150,000 | 1.00 ▲ | 0.67 | 149,000 | 150,000 | 148,000 | 182,070 | 27,310,500,000 |
| 31/08/2007 | 149,000 | 1.00 ▲ | 0.68 | 148,000 | 151,000 | 148,000 | 262,870 | 39,167,630,000 |
| 30/08/2007 | 148,000 | 0.00 ■■ | 0.00 | 148,000 | 148,000 | 147,000 | 38,790 | 5,740,920,000 |
| 29/08/2007 | 148,000 | 2.00 ▲ | 1.37 | 146,000 | 148,000 | 145,000 | 90,600 | 13,408,800,000 |
| 28/08/2007 | 146,000 | -2.00 ▼ | -1.35 | 146,000 | 148,000 | 145,000 | 114,690 | 16,744,740,000 |
| 27/08/2007 | 148,000 | -2.00 ▼ | -1.33 | 150,000 | 150,000 | 148,000 | 100,680 | 14,900,640,000 |
| 24/08/2007 | 150,000 | 5.00 ▲ | 3.45 | 146,000 | 150,000 | 146,000 | 188,570 | 28,285,500,000 |
| 23/08/2007 | 145,000 | -3.00 ▼ | -2.03 | 148,000 | 148,000 | 145,000 | 54,570 | 7,912,650,000 |
| 22/08/2007 | 148,000 | -2.00 ▼ | -1.33 | 151,000 | 151,000 | 148,000 | 98,960 | 14,646,080,000 |
| 21/08/2007 | 150,000 | 3.00 ▲ | 2.04 | 147,000 | 150,000 | 147,000 | 200,170 | 30,025,500,000 |
| 20/08/2007 | 147,000 | 5.00 ▲ | 3.52 | 142,000 | 147,000 | 142,000 | 139,870 | 20,560,890,000 |
| 17/08/2007 | 142,000 | -2.00 ▼ | -1.39 | 140,000 | 145,000 | 140,000 | 82,630 | 11,733,460,000 |
| 16/08/2007 | 144,000 | -2.00 ▼ | -1.37 | 145,000 | 145,000 | 144,000 | 51,420 | 7,404,480,000 |
| 15/08/2007 | 146,000 | -3.00 ▼ | -2.01 | 148,000 | 148,000 | 145,000 | 34,100 | 4,978,600,000 |
| 14/08/2007 | 149,000 | 4.00 ▲ | 2.76 | 149,000 | 150,000 | 147,000 | 86,170 | 12,839,330,000 |
| 13/08/2007 | 145,000 | -5.00 ▼ | -3.33 | 147,000 | 148,000 | 145,000 | 73,290 | 10,627,050,000 |
| 10/08/2007 | 150,000 | 7.00 ▲ | 4.90 | 150,000 | 150,000 | 143,000 | 302,170 | 45,325,500,000 |
| 09/08/2007 | 143,000 | 6.00 ▲ | 4.38 | 143,000 | 143,000 | 143,000 | 43,890 | 6,276,270,000 |
| 08/08/2007 | 137,000 | 6.00 ▲ | 4.58 | 137,000 | 137,000 | 135,000 | 77,980 | 10,683,260,000 |
| 07/08/2007 | 131,000 | 4.00 ▲ | 3.15 | 131,000 | 131,000 | 130,000 | 77,250 | 10,119,750,000 |
| 06/08/2007 | 127,000 | 2.00 ▲ | 1.60 | 127,000 | 128,000 | 126,000 | 24,600 | 3,124,200,000 |
| 03/08/2007 | 125,000 | -5.00 ▼ | -3.85 | 126,000 | 130,000 | 125,000 | 57,860 | 7,232,500,000 |
| 02/08/2007 | 130,000 | -3.00 ▼ | -2.26 | 139,000 | 139,000 | 130,000 | 69,840 | 9,079,200,000 |
| 01/08/2007 | 133,000 | 6.00 ▲ | 4.72 | 127,000 | 133,000 | 126,000 | 54,300 | 7,221,900,000 |
| 31/07/2007 | 127,000 | -6.00 ▼ | -4.51 | 127,000 | 130,000 | 127,000 | 49,080 | 6,233,160,000 |
| 30/07/2007 | 133,000 | -7.00 ▼ | -5.00 | 137,000 | 139,000 | 133,000 | 15,260 | 2,029,580,000 |
| 27/07/2007 | 140,000 | -3.00 ▼ | -2.10 | 141,000 | 141,000 | 140,000 | 31,450 | 4,403,000,000 |
| 26/07/2007 | 143,000 | -6.00 ▼ | -4.03 | 149,000 | 149,000 | 143,000 | 12,660 | 1,810,380,000 |
| 25/07/2007 | 149,000 | -1.00 ▼ | -0.67 | 151,000 | 151,000 | 149,000 | 14,680 | 2,187,320,000 |
| 24/07/2007 | 150,000 | 0.00 ■■ | 0.00 | 152,000 | 152,000 | 150,000 | 14,010 | 2,101,500,000 |
| 23/07/2007 | 150,000 | -2.00 ▼ | -1.32 | 152,000 | 152,000 | 150,000 | 15,910 | 2,386,500,000 |
| 20/07/2007 | 152,000 | -2.00 ▼ | -1.30 | 152,000 | 152,000 | 152,000 | 11,120 | 1,690,240,000 |
| 19/07/2007 | 154,000 | 0.00 ■■ | 0.00 | 154,000 | 154,000 | 153,000 | 9,760 | 1,503,040,000 |
| 18/07/2007 | 154,000 | -1.00 ▼ | -0.65 | 154,000 | 154,000 | 153,000 | 17,040 | 2,624,160,000 |
| 17/07/2007 | 155,000 | 1.00 ▲ | 0.65 | 153,000 | 155,000 | 153,000 | 17,030 | 2,639,650,000 |
| 16/07/2007 | 154,000 | -4.00 ▼ | -2.53 | 154,000 | 155,000 | 154,000 | 17,760 | 2,735,040,000 |
| 13/07/2007 | 158,000 | 1.00 ▲ | 0.64 | 156,000 | 158,000 | 156,000 | 8,860 | 1,399,880,000 |
| 12/07/2007 | 157,000 | -2.00 ▼ | -1.26 | 158,000 | 158,000 | 157,000 | 18,700 | 2,935,900,000 |
| 11/07/2007 | 159,000 | 0.00 ■■ | 0.00 | 161,000 | 161,000 | 159,000 | 28,790 | 4,577,610,000 |
| 10/07/2007 | 159,000 | 3.00 ▲ | 1.92 | 156,000 | 159,000 | 156,000 | 25,310 | 4,024,290,000 |
| 09/07/2007 | 156,000 | -1.00 ▼ | -0.64 | 157,000 | 157,000 | 155,000 | 18,470 | 2,881,320,000 |
| 06/07/2007 | 157,000 | -1.00 ▼ | -0.63 | 155,000 | 157,000 | 155,000 | 14,230 | 2,234,110,000 |
| 05/07/2007 | 158,000 | 0.00 ■■ | 0.00 | 158,000 | 158,000 | 154,000 | 20,710 | 3,272,180,000 |
| 04/07/2007 | 158,000 | 7.00 ▲ | 4.64 | 152,000 | 158,000 | 152,000 | 13,820 | 2,183,560,000 |
| 03/07/2007 | 151,000 | -6.00 ▼ | -3.82 | 151,000 | 151,000 | 151,000 | 64,160 | 9,688,160,000 |
| 02/07/2007 | 157,000 | -8.00 ▼ | -4.85 | 165,000 | 165,000 | 157,000 | 48,320 | 7,586,240,000 |
| 29/06/2007 | 165,000 | 0.00 ■■ | 0.00 | 165,000 | 165,000 | 165,000 | 69,600 | 11,484,000,000 |
| 28/06/2007 | 165,000 | 2.00 ▲ | 1.23 | 165,000 | 165,000 | 165,000 | 113,460 | 18,720,900,000 |
| 27/06/2007 | 163,000 | -1.00 ▼ | -0.61 | 164,000 | 164,000 | 163,000 | 17,210 | 2,805,230,000 |
| 26/06/2007 | 164,000 | 2.00 ▲ | 1.23 | 162,000 | 164,000 | 162,000 | 54,210 | 8,890,440,000 |
| 25/06/2007 | 162,000 | 0.00 ■■ | 0.00 | 162,000 | 162,000 | 162,000 | 22,870 | 3,704,940,000 |
| 22/06/2007 | 162,000 | -3.00 ▼ | -1.82 | 162,000 | 164,000 | 162,000 | 27,990 | 4,534,380,000 |
| 21/06/2007 | 165,000 | 0.00 ■■ | 0.00 | 166,000 | 166,000 | 165,000 | 89,340 | 14,741,100,000 |
| 20/06/2007 | 165,000 | 0.00 ■■ | 0.00 | 165,000 | 166,000 | 165,000 | 121,520 | 20,050,800,000 |
| 19/06/2007 | 165,000 | 0.00 ■■ | 0.00 | 168,000 | 168,000 | 165,000 | 45,310 | 7,476,150,000 |
| 18/06/2007 | 165,000 | 0.00 ■■ | 0.00 | 161,000 | 165,000 | 161,000 | 136,400 | 22,506,000,000 |
| 15/06/2007 | 165,000 | -1.00 ▼ | -0.60 | 165,000 | 165,000 | 165,000 | 121,200 | 19,998,000,000 |
| 14/06/2007 | 166,000 | 1.00 ▲ | 0.61 | 165,000 | 166,000 | 165,000 | 169,850 | 28,195,100,000 |
| 13/06/2007 | 165,000 | 1.00 ▲ | 0.61 | 166,000 | 166,000 | 165,000 | 68,820 | 11,355,300,000 |
| 12/06/2007 | 164,000 | 1.00 ▲ | 0.61 | 160,000 | 164,000 | 160,000 | 105,510 | 17,303,640,000 |
| 11/06/2007 | 163,000 | -1.00 ▼ | -0.61 | 156,000 | 164,000 | 156,000 | 52,460 | 8,550,980,000 |
| 08/06/2007 | 164,000 | -2.00 ▼ | -1.20 | 165,000 | 165,000 | 164,000 | 88,920 | 14,582,880,000 |
| 07/06/2007 | 166,000 | 1.00 ▲ | 0.61 | 165,000 | 166,000 | 165,000 | 114,980 | 19,086,680,000 |
| 06/06/2007 | 165,000 | 0.00 ■■ | 0.00 | 165,000 | 165,000 | 165,000 | 107,800 | 17,787,000,000 |
| 05/06/2007 | 165,000 | -8.00 ▼ | -4.62 | 170,000 | 170,000 | 165,000 | 109,360 | 18,044,400,000 |
| 04/06/2007 | 173,000 | -1.00 ▼ | -0.57 | 175,000 | 175,000 | 173,000 | 60,740 | 10,508,020,000 |
| 01/06/2007 | 174,000 | -1.00 ▼ | -0.57 | 175,000 | 175,000 | 174,000 | 64,190 | 11,169,060,000 |
| 31/05/2007 | 175,000 | -2.00 ▼ | -1.13 | 176,000 | 176,000 | 175,000 | 47,730 | 8,352,750,000 |
| 30/05/2007 | 177,000 | -1.00 ▼ | -0.56 | 180,000 | 180,000 | 177,000 | 37,030 | 6,554,310,000 |
| 29/05/2007 | 178,000 | -2.00 ▼ | -1.11 | 183,000 | 183,000 | 178,000 | 78,600 | 13,990,800,000 |
| 28/05/2007 | 180,000 | 0.00 ■■ | 0.00 | 180,000 | 180,000 | 180,000 | 38,240 | 6,883,200,000 |
| 25/05/2007 | 180,000 | 0.00 ■■ | 0.00 | 178,000 | 180,000 | 178,000 | 29,510 | 5,311,800,000 |
| 24/05/2007 | 180,000 | -3.00 ▼ | -1.64 | 180,000 | 180,000 | 180,000 | 42,350 | 7,623,000,000 |
| 23/05/2007 | 183,000 | 3.00 ▲ | 1.67 | 183,000 | 185,000 | 183,000 | 106,560 | 19,500,480,000 |
| 22/05/2007 | 180,000 | -1.00 ▼ | -0.55 | 180,000 | 181,000 | 180,000 | 60,060 | 10,810,800,000 |
| 21/05/2007 | 181,000 | -2.00 ▼ | -1.09 | 182,000 | 182,000 | 181,000 | 36,460 | 6,599,260,000 |
| 18/05/2007 | 183,000 | -1.00 ▼ | -0.54 | 182,000 | 183,000 | 182,000 | 39,050 | 7,146,150,000 |
| 17/05/2007 | 184,000 | -1.00 ▼ | -0.54 | 183,000 | 184,000 | 183,000 | 49,280 | 9,067,520,000 |
| 16/05/2007 | 185,000 | 0.00 ■■ | 0.00 | 185,000 | 185,000 | 184,000 | 20,170 | 3,731,450,000 |
| 15/05/2007 | 185,000 | -5.00 ▼ | -2.63 | 187,000 | 187,000 | 185,000 | 44,580 | 8,247,300,000 |
| 14/05/2007 | 190,000 | 7.50 ▲ | 4.11 | 190,000 | 190,000 | 190,000 | 68,200 | 12,958,000,000 |
| 11/05/2007 | 215,000 | 5.00 ▲ | 2.38 | 210,000 | 215,000 | 210,000 | 102,630 | 22,065,450,000 |
| 10/05/2007 | 210,000 | -5.00 ▼ | -2.33 | 210,000 | 213,000 | 208,000 | 41,600 | 8,736,000,000 |
| 09/05/2007 | 215,000 | 0.00 ■■ | 0.00 | 225,000 | 225,000 | 215,000 | 105,920 | 22,772,800,000 |
| 08/05/2007 | 215,000 | 10.00 ▲ | 4.88 | 215,000 | 215,000 | 215,000 | 105,340 | 22,648,100,000 |
| 07/05/2007 | 205,000 | 7.00 ▲ | 3.54 | 204,000 | 206,000 | 204,000 | 116,350 | 23,851,750,000 |
| 04/05/2007 | 198,000 | 3.00 ▲ | 1.54 | 192,000 | 198,000 | 192,000 | 38,130 | 7,549,740,000 |
| 03/05/2007 | 195,000 | 1.00 ▲ | 0.52 | 194,000 | 195,000 | 192,000 | 35,200 | 6,864,000,000 |
| 02/05/2007 | 194,000 | 7.00 ▲ | 3.74 | 196,000 | 196,000 | 194,000 | 182,920 | 35,486,480,000 |
| 25/04/2007 | 187,000 | 4.00 ▲ | 2.19 | 184,000 | 187,000 | 184,000 | 35,080 | 6,559,960,000 |
| 24/04/2007 | 183,000 | 0.00 ■■ | 0.00 | 183,000 | 183,000 | 183,000 | 64,030 | 11,717,490,000 |
| 23/04/2007 | 183,000 | -9.00 ▼ | -4.69 | 184,000 | 184,000 | 183,000 | 43,730 | 8,002,590,000 |
| 20/04/2007 | 192,000 | -10.00 ▼ | -4.95 | 194,000 | 194,000 | 192,000 | 82,200 | 15,782,400,000 |
| 19/04/2007 | 202,000 | -2.00 ▼ | -0.98 | 204,000 | 204,000 | 202,000 | 73,140 | 14,774,280,000 |
| 18/04/2007 | 204,000 | 9.00 ▲ | 4.62 | 197,000 | 204,000 | 197,000 | 51,430 | 10,491,720,000 |
| 17/04/2007 | 195,000 | 0.00 ■■ | 0.00 | 195,000 | 195,000 | 195,000 | 117,610 | 22,933,950,000 |
| 16/04/2007 | 195,000 | 0.00 ■■ | 0.00 | 195,000 | 195,000 | 195,000 | 123,080 | 24,000,600,000 |
| 13/04/2007 | 195,000 | 2.00 ▲ | 1.04 | 193,000 | 195,000 | 193,000 | 61,660 | 12,023,700,000 |
| 12/04/2007 | 193,000 | -6.00 ▼ | -3.02 | 197,000 | 197,000 | 193,000 | 30,270 | 5,842,110,000 |
| 11/04/2007 | 199,000 | -4.00 ▼ | -1.97 | 200,000 | 200,000 | 199,000 | 23,610 | 4,698,390,000 |
| 10/04/2007 | 203,000 | 3.00 ▲ | 1.50 | 202,000 | 204,000 | 202,000 | 50,780 | 10,308,340,000 |
| 09/04/2007 | 200,000 | 0.00 ■■ | 0.00 | 200,000 | 200,000 | 200,000 | 32,030 | 6,406,000,000 |
| 06/04/2007 | 200,000 | 2.00 ▲ | 1.01 | 198,000 | 200,000 | 198,000 | 47,700 | 9,540,000,000 |
| 05/04/2007 | 198,000 | -3.00 ▼ | -1.49 | 201,000 | 201,000 | 198,000 | 38,750 | 7,672,500,000 |
| 04/04/2007 | 201,000 | 6.00 ▲ | 3.08 | 200,000 | 201,000 | 200,000 | 58,350 | 11,728,350,000 |
| 03/04/2007 | 195,000 | 0.00 ■■ | 0.00 | 191,000 | 195,000 | 191,000 | 30,820 | 6,009,900,000 |
| 02/04/2007 | 195,000 | -7.00 ▼ | -3.47 | 197,000 | 197,000 | 195,000 | 46,900 | 9,145,500,000 |
| 30/03/2007 | 202,000 | -6.00 ▼ | -2.88 | 218,000 | 218,000 | 202,000 | 115,770 | 23,385,540,000 |
| 29/03/2007 | 208,000 | 9.00 ▲ | 4.52 | 208,000 | 208,000 | 208,000 | 91,030 | 18,934,240,000 |
| 28/03/2007 | 199,000 | 9.00 ▲ | 4.74 | 190,000 | 199,000 | 190,000 | 66,170 | 13,167,830,000 |
| 27/03/2007 | 190,000 | -10.00 ▼ | -5.00 | 190,000 | 190,000 | 190,000 | 145,430 | 27,631,700,000 |
| 26/03/2007 | 200,000 | -8.00 ▼ | -3.85 | 208,000 | 208,000 | 200,000 | 102,490 | 20,498,000,000 |
| 23/03/2007 | 208,000 | -5.00 ▼ | -2.35 | 208,000 | 210,000 | 208,000 | 124,130 | 25,819,040,000 |
| 22/03/2007 | 213,000 | -4.00 ▼ | -1.84 | 217,000 | 217,000 | 210,000 | 93,320 | 19,877,160,000 |
| 21/03/2007 | 217,000 | 0.00 ■■ | 0.00 | 220,000 | 219,000 | 217,000 | 49,250 | 10,687,250,000 |
| 20/03/2007 | 217,000 | -8.00 ▼ | -3.56 | 225,000 | 220,000 | 217,000 | 85,320 | 18,514,440,000 |
| 19/03/2007 | 225,000 | 0.00 ■■ | 0.00 | 230,000 | 232,000 | 225,000 | 135,530 | 30,494,250,000 |
| 16/03/2007 | 225,000 | 10.00 ▲ | 4.65 | 225,000 | 225,000 | 225,000 | 31,270 | 7,035,750,000 |
| 15/03/2007 | 215,000 | -7.00 ▼ | -3.15 | 215,000 | 222,000 | 215,000 | 119,660 | 25,726,900,000 |
| 14/03/2007 | 222,000 | -11.00 ▼ | -4.72 | 222,000 | 222,000 | 222,000 | 65,750 | 14,596,500,000 |
| 13/03/2007 | 233,000 | -12.00 ▼ | -4.90 | 233,000 | 245,000 | 233,000 | 96,880 | 22,573,040,000 |
| 12/03/2007 | 245,000 | 11.00 ▲ | 4.70 | 245,000 | 245,000 | 245,000 | 121,800 | 29,841,000,000 |
| 09/03/2007 | 234,000 | 11.00 ▲ | 4.93 | 234,000 | 234,000 | 234,000 | 49,280 | 11,531,520,000 |
| 08/03/2007 | 223,000 | 10.00 ▲ | 4.69 | 223,000 | 223,000 | 223,000 | 72,940 | 16,265,620,000 |
| 07/03/2007 | 213,000 | -11.00 ▼ | -4.91 | 214,000 | 214,000 | 213,000 | 335,720 | 71,508,360,000 |
| 06/03/2007 | 224,000 | -10.00 ▼ | -4.27 | 224,000 | 225,000 | 223,000 | 151,030 | 33,830,720,000 |
| 05/03/2007 | 234,000 | 0.00 ■■ | 0.00 | 234,000 | 238,000 | 234,000 | 69,000 | 16,146,000,000 |
| 02/03/2007 | 234,000 | 0.00 ■■ | 0.00 | 240,000 | 240,000 | 234,000 | 76,380 | 17,872,920,000 |
| 01/03/2007 | 234,000 | -2.00 ▼ | -0.85 | 234,000 | 245,000 | 232,000 | 160,560 | 37,571,040,000 |
| 28/02/2007 | 236,000 | -12.00 ▼ | -4.84 | 236,000 | 246,000 | 236,000 | 83,790 | 19,774,440,000 |
| 27/02/2007 | 248,000 | -2.00 ▼ | -0.80 | 248,000 | 262,000 | 248,000 | 126,320 | 31,327,360,000 |
| 26/02/2007 | 250,000 | 9.00 ▲ | 3.73 | 250,000 | 250,000 | 250,000 | 150,170 | 37,542,500,000 |
| 15/02/2007 | 241,000 | 1.00 ▲ | 0.42 | 241,000 | 241,000 | 234,000 | 101,420 | 24,442,220,000 |
| 14/02/2007 | 240,000 | 11.00 ▲ | 4.80 | 240,000 | 240,000 | 240,000 | 97,420 | 23,380,800,000 |
| 13/02/2007 | 229,000 | 10.00 ▲ | 4.57 | 229,000 | 229,000 | 229,000 | 37,590 | 8,608,110,000 |
| 12/02/2007 | 219,000 | 10.00 ▲ | 4.78 | 219,000 | 219,000 | 219,000 | 26,190 | 5,735,610,000 |
| 09/02/2007 | 209,000 | -10.00 ▼ | -4.57 | 209,000 | 209,000 | 209,000 | 277,990 | 58,099,910,000 |
| 08/02/2007 | 219,000 | -11.00 ▼ | -4.78 | 219,000 | 219,000 | 219,000 | 106,140 | 23,244,660,000 |
| 07/02/2007 | 230,000 | -5.20 ▼ | -2.21 | 230,000 | 236,000 | 225,000 | 133,720 | 30,755,600,000 |
| 06/02/2007 | 236,000 | 11.00 ▲ | 4.89 | 236,000 | 236,000 | 234,000 | 270,440 | 63,823,840,000 |
| 05/02/2007 | 225,000 | -11.00 ▼ | -4.66 | 225,000 | 240,000 | 225,000 | 213,800 | 48,105,000,000 |
| 02/02/2007 | 236,000 | 6.00 ▲ | 2.61 | 236,000 | 236,000 | 236,000 | 362,870 | 85,637,320,000 |
| 01/02/2007 | 230,000 | 6.00 ▲ | 2.68 | 235,000 | 235,000 | 230,000 | 582,720 | 134,025,600,000 |
| 31/01/2007 | 224,000 | 10.00 ▲ | 4.67 | 224,000 | 224,000 | 224,000 | 274,580 | 61,505,920,000 |
| 30/01/2007 | 214,000 | 10.00 ▲ | 4.90 | 214,000 | 214,000 | 214,000 | 17,960 | 3,843,440,000 |
| 29/01/2007 | 204,000 | 9.00 ▲ | 4.62 | 204,000 | 204,000 | 195,000 | 194,660 | 39,710,640,000 |
| 26/01/2007 | 195,000 | -10.00 ▼ | -4.88 | 195,000 | 195,000 | 195,000 | 90,060 | 17,561,700,000 |
| 25/01/2007 | 205,000 | -10.00 ▼ | -4.65 | 205,000 | 205,000 | 205,000 | 83,830 | 17,185,150,000 |
| 24/01/2007 | 215,000 | -11.00 ▼ | -4.87 | 226,000 | 226,000 | 215,000 | 104,130 | 22,387,950,000 |
| 23/01/2007 | 226,000 | -8.00 ▼ | -3.42 | 228,000 | 228,000 | 226,000 | 143,950 | 32,532,700,000 |
| 22/01/2007 | 234,000 | -8.00 ▼ | -3.31 | 230,000 | 239,000 | 230,000 | 162,360 | 37,992,240,000 |
| 19/01/2007 | 242,000 | 11.00 ▲ | 4.76 | 242,000 | 242,000 | 242,000 | 144,950 | 35,077,900,000 |
| 18/01/2007 | 231,000 | 10.00 ▲ | 4.52 | 210,000 | 232,000 | 210,000 | 366,290 | 84,612,990,000 |
| 17/01/2007 | 221,000 | -11.00 ▼ | -4.74 | 221,000 | 221,000 | 221,000 | 83,250 | 18,398,250,000 |
| 16/01/2007 | 232,000 | 11.00 ▲ | 4.98 | 232,000 | 232,000 | 232,000 | 156,250 | 36,250,000,000 |
| 15/01/2007 | 221,000 | 10.00 ▲ | 4.74 | 221,000 | 221,000 | 221,000 | 66,380 | 14,669,980,000 |
| 12/01/2007 | 211,000 | 10.00 ▲ | 4.98 | 211,000 | 211,000 | 211,000 | 105,250 | 22,207,750,000 |
| 11/01/2007 | 201,000 | 9.00 ▲ | 4.69 | 201,000 | 201,000 | 201,000 | 133,400 | 26,813,400,000 |
| 10/01/2007 | 192,000 | 9.00 ▲ | 4.92 | 192,000 | 192,000 | 192,000 | 92,160 | 17,694,720,000 |
| 09/01/2007 | 183,000 | 8.00 ▲ | 4.57 | 183,000 | 183,000 | 183,000 | 166,870 | 30,537,210,000 |
| 08/01/2007 | 175,000 | 5.00 ▲ | 2.94 | 178,000 | 178,000 | 175,000 | 316,530 | 55,392,750,000 |
| 05/01/2007 | 170,000 | 8.00 ▲ | 4.94 | 170,000 | 170,000 | 170,000 | 76,140 | 12,943,800,000 |
| 04/01/2007 | 162,000 | 7.00 ▲ | 4.52 | 162,000 | 162,000 | 162,000 | 34,750 | 5,629,500,000 |
| 03/01/2007 | 155,000 | 7.00 ▲ | 4.73 | 155,000 | 155,000 | 150,000 | 81,890 | 12,692,950,000 |
| 02/01/2007 | 148,000 | 0.00 ■■ | 0.00 | 148,000 | 148,000 | 148,000 | 41,910 | 6,202,680,000 |
| 29/12/2006 | 148,000 | 4.00 ▲ | 2.78 | 148,000 | 148,000 | 144,000 | 90,140 | 13,340,720,000 |
| 28/12/2006 | 144,000 | -1.00 ▼ | -0.69 | 149,000 | 149,000 | 144,000 | 146,620 | 21,113,280,000 |
| 27/12/2006 | 145,000 | -2.00 ▼ | -1.36 | 0 | 154,000 | 145,000 | 121,650 | 17,639,250,000 |
| 26/12/2006 | 147,000 | 2.00 ▲ | 1.38 | 149,000 | 149,000 | 140,000 | 180,210 | 26,490,870,000 |
| 25/12/2006 | 145,000 | -7.00 ▼ | -4.61 | 145,000 | 145,000 | 145,000 | 210,570 | 30,532,650,000 |
| 22/12/2006 | 152,000 | -8.00 ▼ | -5.00 | 152,000 | 152,000 | 152,000 | 73,080 | 11,108,160,000 |
| 21/12/2006 | 160,000 | -8.00 ▼ | -4.76 | 168,000 | 168,000 | 160,000 | 69,720 | 11,155,200,000 |
| 20/12/2006 | 168,000 | -4.00 ▼ | -2.33 | 172,000 | 171,000 | 167,000 | 119,200 | 20,025,600,000 |
| 19/12/2006 | 172,000 | 1.00 ▲ | 0.58 | 171,000 | 172,000 | 170,000 | 101,500 | 17,458,000,000 |
| 18/12/2006 | 171,000 | -9.00 ▼ | -5.00 | 180,000 | 172,000 | 171,000 | 190,190 | 32,522,490,000 |
| 15/12/2006 | 180,000 | 0.00 ■■ | 0.00 | 183,000 | 183,000 | 180,000 | 86,050 | 15,489,000,000 |
| 14/12/2006 | 180,000 | 6.00 ▲ | 3.45 | 182,000 | 182,000 | 170,000 | 193,320 | 34,797,600,000 |
| 13/12/2006 | 174,000 | 8.00 ▲ | 4.82 | 174,000 | 174,000 | 174,000 | 56,240 | 9,785,760,000 |
| 12/12/2006 | 166,000 | -6.00 ▼ | -3.49 | 180,000 | 180,000 | 166,000 | 520,350 | 86,378,100,000 |
| 11/12/2006 | 172,000 | 8.00 ▲ | 4.88 | 172,000 | 172,000 | 172,000 | 17,810 | 3,063,320,000 |
| 08/12/2006 | 164,000 | 7.00 ▲ | 4.46 | 164,000 | 164,000 | 164,000 | 49,940 | 8,190,160,000 |
| 07/12/2006 | 157,000 | 7.00 ▲ | 4.67 | 157,000 | 157,000 | 157,000 | 26,630 | 4,180,910,000 |
| 06/12/2006 | 150,000 | 7.00 ▲ | 4.90 | 150,000 | 150,000 | 149,000 | 356,320 | 53,448,000,000 |
| 05/12/2006 | 143,000 | 6.00 ▲ | 4.38 | 143,000 | 143,000 | 143,000 | 146,980 | 21,018,140,000 |
| 04/12/2006 | 137,000 | 6.00 ▲ | 4.58 | 135,000 | 137,000 | 135,000 | 124,300 | 17,029,100,000 |
| 01/12/2006 | 131,000 | 0.00 ■■ | 0.00 | 135,000 | 135,000 | 131,000 | 164,380 | 21,533,780,000 |
| 30/11/2006 | 131,000 | 4.00 ▲ | 3.15 | 130,000 | 132,000 | 130,000 | 214,700 | 28,125,700,000 |
| 29/11/2006 | 127,000 | 0.00 ■■ | 0.00 | 123,000 | 127,000 | 122,000 | 225,910 | 28,690,570,000 |
| 28/11/2006 | 127,000 | 6.00 ▲ | 4.96 | 127,000 | 127,000 | 127,000 | 278,630 | 35,386,010,000 |
| 27/11/2006 | 121,000 | -6.00 ▼ | -4.72 | 133,000 | 133,000 | 121,000 | 349,690 | 42,312,490,000 |
| 24/11/2006 | 127,000 | 6.00 ▲ | 4.96 | 127,000 | 127,000 | 127,000 | 175,810 | 22,327,870,000 |
| 23/11/2006 | 121,000 | 5.00 ▲ | 4.31 | 121,000 | 121,000 | 121,000 | 137,460 | 16,632,660,000 |
| 22/11/2006 | 116,000 | 5.00 ▲ | 4.50 | 116,000 | 116,000 | 116,000 | 39,660 | 4,600,560,000 |
| 21/11/2006 | 111,000 | 5.00 ▲ | 4.72 | 111,000 | 111,000 | 111,000 | 50,720 | 5,629,920,000 |
| 20/11/2006 | 106,000 | 5.00 ▲ | 4.95 | 106,000 | 106,000 | 106,000 | 130,420 | 13,824,520,000 |
| 17/11/2006 | 101,000 | 4.00 ▲ | 4.12 | 97,500 | 101,000 | 97,500 | 215,110 | 21,726,110,000 |
| 16/11/2006 | 97,000 | -1.00 ▼ | -1.02 | 94,000 | 97,000 | 94,000 | 166,410 | 16,141,770,000 |
| 15/11/2006 | 98,000 | 4.50 ▲ | 4.81 | 98,000 | 98,000 | 98,000 | 324,510 | 31,801,980,000 |
| 14/11/2006 | 93,500 | 4.00 ▲ | 4.47 | 93,000 | 93,500 | 93,000 | 117,740 | 11,008,690,000 |
| 13/11/2006 | 89,500 | 3.50 ▲ | 4.07 | 87,000 | 89,500 | 87,000 | 93,010 | 8,324,395,000 |
| 10/11/2006 | 86,000 | -1.00 ▼ | -1.15 | 89,000 | 89,000 | 86,000 | 68,530 | 5,893,580,000 |
| 09/11/2006 | 87,000 | 3.50 ▲ | 4.19 | 85,500 | 87,000 | 85,500 | 122,490 | 10,656,630,000 |
| 08/11/2006 | 83,500 | 0.50 ▲ | 0.60 | 83,500 | 83,500 | 83,500 | 58,780 | 4,908,130,000 |
| 07/11/2006 | 83,000 | 1.00 ▲ | 1.22 | 83,000 | 83,000 | 83,000 | 77,360 | 6,420,880,000 |
| 06/11/2006 | 82,000 | 0.50 ▲ | 0.61 | 81,500 | 82,000 | 81,500 | 15,510 | 1,271,820,000 |
| 03/11/2006 | 81,500 | 0.00 ■■ | 0.00 | 81,000 | 81,500 | 81,000 | 16,600 | 1,352,900,000 |
| 02/11/2006 | 81,500 | -1.00 ▼ | -1.21 | 82,500 | 82,500 | 81,500 | 22,900 | 1,866,350,000 |
| 01/11/2006 | 82,500 | 0.50 ▲ | 0.61 | 82,500 | 82,500 | 82,500 | 19,620 | 1,618,650,000 |
| 31/10/2006 | 82,000 | 0.50 ▲ | 0.61 | 81,000 | 82,000 | 81,000 | 57,160 | 4,687,120,000 |
| 30/10/2006 | 81,500 | -2.00 ▼ | -2.40 | 83,500 | 83,500 | 81,500 | 53,130 | 4,330,095,000 |
| 27/10/2006 | 83,500 | -0.50 ▼ | -0.60 | 83,500 | 84,000 | 83,500 | 29,880 | 2,494,980,000 |
| 26/10/2006 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,000 | 84,000 | 35,000 | 2,940,000,000 |
| 25/10/2006 | 84,000 | 0.00 ■■ | 0.00 | 84,000 | 84,500 | 84,000 | 44,920 | 3,773,280,000 |
| 24/10/2006 | 84,000 | 0.00 ■■ | 0.00 | 84,500 | 84,500 | 84,000 | 83,600 | 7,022,400,000 |
| 23/10/2006 | 84,000 | 0.50 ▲ | 0.60 | 83,500 | 84,000 | 83,500 | 69,850 | 5,867,400,000 |
| 20/10/2006 | 83,500 | 0.00 ■■ | 0.00 | 83,500 | 83,500 | 83,500 | 59,100 | 4,934,850,000 |
| 19/10/2006 | 83,500 | 0.00 ■■ | 0.00 | 84,000 | 84,000 | 83,500 | 40,820 | 3,408,470,000 |
| 18/10/2006 | 83,500 | 0.50 ▲ | 0.60 | 81,500 | 83,500 | 81,500 | 72,410 | 6,046,235,000 |
| 17/10/2006 | 83,000 | -0.50 ▼ | -0.60 | 83,500 | 83,500 | 83,000 | 71,420 | 5,927,860,000 |
| 16/10/2006 | 83,500 | 0.50 ▲ | 0.60 | 83,500 | 83,500 | 83,500 | 63,140 | 5,272,190,000 |
| 13/10/2006 | 83,000 | 1.00 ▲ | 1.22 | 83,000 | 83,000 | 83,000 | 136,220 | 11,306,260,000 |
| 12/10/2006 | 82,000 | 1.00 ▲ | 1.23 | 83,500 | 83,500 | 82,000 | 82,580 | 6,771,560,000 |
| 11/10/2006 | 81,000 | 0.50 ▲ | 0.62 | 81,000 | 81,000 | 80,500 | 50,450 | 4,086,450,000 |
| 10/10/2006 | 80,500 | -2.00 ▼ | -2.42 | 81,000 | 81,500 | 80,500 | 44,890 | 3,613,645,000 |
| 09/10/2006 | 82,500 | 0.00 ■■ | 0.00 | 83,000 | 83,000 | 82,500 | 53,010 | 4,373,325,000 |
| 06/10/2006 | 82,500 | -0.50 ▼ | -0.60 | 82,000 | 83,000 | 82,000 | 46,040 | 3,798,300,000 |
| 05/10/2006 | 83,000 | -2.00 ▼ | -2.35 | 85,000 | 85,000 | 83,000 | 55,950 | 4,643,850,000 |
| 04/10/2006 | 85,000 | 1.00 ▲ | 1.19 | 84,000 | 85,000 | 83,500 | 132,940 | 11,299,900,000 |
| 03/10/2006 | 84,000 | 2.00 ▲ | 2.44 | 85,000 | 85,000 | 84,000 | 88,600 | 7,442,400,000 |
| 02/10/2006 | 82,000 | 3.00 ▲ | 3.80 | 79,500 | 82,000 | 79,500 | 97,970 | 8,033,540,000 |
| 29/09/2006 | 79,000 | 0.50 ▲ | 0.64 | 79,000 | 79,000 | 79,000 | 80,160 | 6,332,640,000 |
| 28/09/2006 | 78,500 | 0.50 ▲ | 0.64 | 78,000 | 78,500 | 78,000 | 90,770 | 7,125,445,000 |
| 27/09/2006 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 78,000 | 116,600 | 9,094,800,000 |
| 26/09/2006 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 78,000 | 82,500 | 6,435,000,000 |
| 25/09/2006 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 78,000 | 55,150 | 4,301,700,000 |
| 22/09/2006 | 78,000 | 0.00 ■■ | 0.00 | 78,000 | 78,000 | 77,500 | 59,350 | 4,629,300,000 |
| 21/09/2006 | 78,000 | -0.50 ▼ | -0.64 | 78,500 | 78,500 | 78,000 | 40,510 | 3,159,780,000 |
| 20/09/2006 | 78,500 | 0.00 ■■ | 0.00 | 79,000 | 79,000 | 78,500 | 46,760 | 3,670,660,000 |
| 19/09/2006 | 78,500 | 1.00 ▲ | 1.29 | 78,000 | 78,500 | 78,000 | 68,230 | 5,356,055,000 |
| 18/09/2006 | 77,500 | 0.50 ▲ | 0.65 | 77,500 | 77,500 | 77,500 | 40,600 | 3,146,500,000 |
| 15/09/2006 | 77,000 | -0.50 ▼ | -0.65 | 77,500 | 78,000 | 77,000 | 38,720 | 2,981,440,000 |
| 14/09/2006 | 77,500 | -1.00 ▼ | -1.27 | 77,500 | 78,000 | 77,500 | 24,900 | 1,929,750,000 |
| 13/09/2006 | 78,500 | 2.00 ▲ | 2.61 | 76,500 | 79,000 | 76,500 | 47,750 | 3,748,375,000 |
| 12/09/2006 | 76,500 | -2.00 ▼ | -2.55 | 78,000 | 78,000 | 76,500 | 32,280 | 2,469,420,000 |
| 11/09/2006 | 78,500 | -0.50 ▼ | -0.63 | 78,500 | 79,000 | 78,500 | 27,880 | 2,188,580,000 |
| 08/09/2006 | 79,000 | 1.00 ▲ | 1.28 | 77,500 | 79,000 | 77,500 | 67,530 | 5,334,870,000 |
| 07/09/2006 | 78,000 | -1.00 ▼ | -1.27 | 79,000 | 79,000 | 78,000 | 41,580 | 3,243,240,000 |
| 06/09/2006 | 79,000 | 0.00 ■■ | 0.00 | 79,500 | 79,500 | 79,000 | 68,880 | 5,441,520,000 |
| 05/09/2006 | 79,000 | 3.00 ▲ | 3.95 | 77,500 | 79,000 | 77,500 | 72,080 | 5,694,320,000 |
| 01/09/2006 | 76,000 | 1.00 ▲ | 1.33 | 76,000 | 76,000 | 75,500 | 44,950 | 3,416,200,000 |
| 31/08/2006 | 75,000 | -0.50 ▼ | -0.66 | 75,000 | 75,000 | 75,000 | 63,860 | 4,789,500,000 |
| 30/08/2006 | 75,500 | 2.00 ▲ | 2.72 | 75,000 | 75,500 | 75,000 | 131,870 | 9,956,185,000 |
| 29/08/2006 | 73,500 | 1.00 ▲ | 1.38 | 72,500 | 73,500 | 72,500 | 63,050 | 4,634,175,000 |
| 28/08/2006 | 72,500 | 0.00 ■■ | 0.00 | 72,500 | 72,500 | 72,000 | 38,230 | 2,771,675,000 |
| 25/08/2006 | 72,500 | 0.00 ■■ | 0.00 | 72,500 | 72,500 | 72,000 | 67,010 | 4,858,225,000 |
| 24/08/2006 | 72,500 | 0.50 ▲ | 0.69 | 73,000 | 73,000 | 72,500 | 75,200 | 5,452,000,000 |
| 23/08/2006 | 72,000 | 0.00 ■■ | 0.00 | 70,000 | 72,000 | 70,000 | 153,070 | 11,021,040,000 |
| 22/08/2006 | 72,000 | 0.00 ■■ | 0.00 | 72,000 | 72,000 | 72,000 | 226,730 | 16,324,560,000 |
| 21/08/2006 | 72,000 | 3.00 ▲ | 4.35 | 72,000 | 72,000 | 72,000 | 125,080 | 9,005,760,000 |
| 18/08/2006 | 69,000 | 3.00 ▲ | 4.55 | 69,000 | 69,000 | 69,000 | 154,670 | 10,672,230,000 |
| 17/08/2006 | 88,000 | 0.00 ■■ | 0.00 | 88,000 | 88,000 | 87,000 | 97,750 | 8,602,000,000 |
| 16/08/2006 | 88,000 | 4.00 ▲ | 4.76 | 86,000 | 88,000 | 86,000 | 135,900 | 11,959,200,000 |
| 15/08/2006 | 84,000 | -1.00 ▼ | -1.18 | 84,000 | 84,000 | 82,000 | 65,060 | 5,465,040,000 |
| 14/08/2006 | 85,000 | 4.00 ▲ | 4.94 | 84,000 | 85,000 | 84,000 | 79,680 | 6,772,800,000 |
| 11/08/2006 | 81,000 | 3.50 ▲ | 4.52 | 81,000 | 81,000 | 81,000 | 61,700 | 4,997,700,000 |
| 10/08/2006 | 77,500 | 1.00 ▲ | 1.31 | 77,500 | 77,500 | 77,500 | 50,050 | 3,878,875,000 |
| 09/08/2006 | 76,500 | 1.00 ▲ | 1.32 | 74,000 | 77,000 | 74,000 | 74,880 | 5,728,320,000 |
| 08/08/2006 | 75,500 | 3.00 ▲ | 4.14 | 73,500 | 75,500 | 73,500 | 50,750 | 3,831,625,000 |
| 07/08/2006 | 72,500 | -3.50 ▼ | -4.61 | 74,000 | 74,000 | 72,500 | 103,740 | 7,521,150,000 |
| 04/08/2006 | 76,000 | 2.50 ▲ | 3.40 | 77,000 | 77,000 | 76,000 | 123,640 | 9,396,640,000 |
| 03/08/2006 | 73,500 | 3.50 ▲ | 5.00 | 73,500 | 73,500 | 73,500 | 33,290 | 2,446,815,000 |
| 02/08/2006 | 70,000 | -2.50 ▼ | -3.45 | 69,000 | 70,000 | 69,000 | 64,310 | 4,501,700,000 |
| 01/08/2006 | 72,500 | -3.50 ▼ | -4.61 | 73,000 | 73,000 | 72,500 | 53,780 | 3,899,050,000 |
| 31/07/2006 | 76,000 | -3.00 ▼ | -3.80 | 77,500 | 77,500 | 76,000 | 42,910 | 3,261,160,000 |
| 28/07/2006 | 79,000 | -1.50 ▼ | -1.86 | 80,500 | 80,500 | 79,000 | 25,820 | 2,039,780,000 |
| 27/07/2006 | 80,500 | 0.50 ▲ | 0.62 | 79,000 | 80,500 | 79,000 | 31,400 | 2,527,700,000 |
| 26/07/2006 | 80,000 | -1.00 ▼ | -1.23 | 80,000 | 80,500 | 80,000 | 39,030 | 3,122,400,000 |
| 25/07/2006 | 81,000 | -4.00 ▼ | -4.71 | 83,000 | 83,000 | 81,000 | 67,340 | 5,454,540,000 |
| 24/07/2006 | 85,000 | -2.00 ▼ | -2.30 | 87,500 | 87,500 | 85,000 | 22,420 | 1,905,700,000 |
| 21/07/2006 | 87,000 | -2.00 ▼ | -2.25 | 88,500 | 88,500 | 87,000 | 41,640 | 3,622,680,000 |
| 20/07/2006 | 89,000 | 4.00 ▲ | 4.71 | 85,000 | 89,000 | 85,000 | 31,640 | 2,815,960,000 |
| 19/07/2006 | 85,000 | -4.00 ▼ | -4.49 | 88,500 | 88,500 | 85,000 | 34,580 | 2,939,300,000 |
| 18/07/2006 | 89,000 | -0.50 ▼ | -0.56 | 89,500 | 89,500 | 89,000 | 22,380 | 1,991,820,000 |
| 17/07/2006 | 89,500 | 0.00 ■■ | 0.00 | 89,500 | 89,500 | 89,000 | 28,800 | 2,577,600,000 |
| 14/07/2006 | 89,500 | 0.50 ▲ | 0.56 | 88,500 | 89,500 | 88,500 | 31,940 | 2,858,630,000 |
| 13/07/2006 | 89,000 | -0.50 ▼ | -0.56 | 89,500 | 89,500 | 89,000 | 10,220 | 909,580,000 |
| 12/07/2006 | 89,500 | 0.50 ▲ | 0.56 | 90,000 | 90,000 | 89,500 | 12,280 | 1,099,060,000 |
| 11/07/2006 | 89,000 | -1.00 ▼ | -1.11 | 90,500 | 90,500 | 89,000 | 5,560 | 494,840,000 |
| 10/07/2006 | 90,000 | -0.50 ▼ | -0.55 | 92,000 | 92,000 | 90,000 | 22,470 | 2,022,300,000 |
| 07/07/2006 | 90,500 | 1.50 ▲ | 1.69 | 89,500 | 90,500 | 89,500 | 16,770 | 1,517,685,000 |
| 06/07/2006 | 89,000 | 0.50 ▲ | 0.56 | 88,000 | 89,000 | 88,000 | 25,470 | 2,266,830,000 |
| 05/07/2006 | 88,500 | -0.50 ▼ | -0.56 | 89,000 | 89,000 | 88,500 | 10,880 | 962,880,000 |
| 04/07/2006 | 89,000 | -0.50 ▼ | -0.56 | 89,500 | 89,500 | 89,000 | 31,230 | 2,779,470,000 |
| 03/07/2006 | 89,500 | -1.00 ▼ | -1.10 | 90,500 | 90,500 | 89,500 | 13,270 | 1,187,665,000 |
| 30/06/2006 | 90,500 | 0.00 ■■ | 0.00 | 91,000 | 91,000 | 90,500 | 30,230 | 2,735,815,000 |
| 29/06/2006 | 90,500 | 0.50 ▲ | 0.56 | 90,000 | 90,500 | 90,000 | 14,140 | 1,279,670,000 |
| 28/06/2006 | 90,000 | 0.80 ▲ | 0.90 | 90,000 | 90,000 | 90,000 | 14,080 | 1,267,200,000 |
| 27/06/2006 | 90,000 | 0.00 ■■ | 0.00 | 90,000 | 90,000 | 90,000 | 19,280 | 1,735,200,000 |
| 26/06/2006 | 90,000 | -2.00 ▼ | -2.17 | 91,000 | 92,000 | 90,000 | 19,680 | 1,771,200,000 |
| 23/06/2006 | 92,000 | -0.50 ▼ | -0.54 | 92,500 | 92,500 | 90,500 | 31,320 | 2,881,440,000 |
| 22/06/2006 | 92,500 | 4.00 ▲ | 4.52 | 88,500 | 92,500 | 88,500 | 51,530 | 4,766,525,000 |
| 21/06/2006 | 88,500 | -2.50 ▼ | -2.75 | 90,000 | 90,000 | 88,500 | 93,670 | 8,289,795,000 |
| 20/06/2006 | 91,000 | 0.00 ■■ | 0.00 | 91,000 | 91,000 | 90,500 | 48,370 | 4,401,670,000 |
| 19/06/2006 | 91,000 | -0.50 ▼ | -0.55 | 92,000 | 92,000 | 91,000 | 32,670 | 2,972,970,000 |
| 16/06/2006 | 91,500 | -2.50 ▼ | -2.66 | 93,500 | 93,500 | 91,500 | 45,230 | 4,138,545,000 |
| 15/06/2006 | 94,000 | -0.50 ▼ | -0.53 | 94,500 | 94,500 | 94,000 | 21,160 | 1,989,040,000 |
| 14/06/2006 | 94,500 | -1.00 ▼ | -1.05 | 95,000 | 95,000 | 94,500 | 28,610 | 2,703,645,000 |
| 13/06/2006 | 95,500 | 0.50 ▲ | 0.53 | 95,000 | 95,500 | 95,000 | 61,770 | 5,899,035,000 |
| 12/06/2006 | 95,000 | 1.00 ▲ | 1.06 | 94,000 | 95,000 | 94,000 | 42,050 | 3,994,750,000 |
| 09/06/2006 | 94,000 | 0.00 ■■ | 0.00 | 93,500 | 94,000 | 93,500 | 38,370 | 3,606,780,000 |
| 08/06/2006 | 94,000 | 0.00 ■■ | 0.00 | 94,000 | 94,000 | 94,000 | 22,450 | 2,110,300,000 |
| 07/06/2006 | 94,000 | -1.00 ▼ | -1.05 | 94,000 | 94,000 | 94,000 | 40,330 | 3,791,020,000 |
| 06/06/2006 | 95,000 | -0.50 ▼ | -0.52 | 96,000 | 96,000 | 95,000 | 53,660 | 5,097,700,000 |
| 05/06/2006 | 95,500 | 1.50 ▲ | 1.60 | 95,500 | 95,500 | 95,500 | 68,430 | 6,535,065,000 |
| 02/06/2006 | 94,000 | 2.00 ▲ | 2.17 | 93,500 | 94,000 | 93,500 | 85,320 | 8,020,080,000 |
| 01/06/2006 | 92,000 | 1.00 ▲ | 1.10 | 91,000 | 92,000 | 91,000 | 46,630 | 4,289,960,000 |
| 31/05/2006 | 91,000 | 1.00 ▲ | 1.11 | 91,000 | 91,000 | 91,000 | 51,580 | 4,693,780,000 |
| 30/05/2006 | 90,000 | -2.50 ▼ | -2.70 | 90,000 | 90,000 | 90,000 | 85,270 | 7,674,300,000 |
| 29/05/2006 | 92,500 | -0.50 ▼ | -0.54 | 93,500 | 93,500 | 92,500 | 42,760 | 3,955,300,000 |
| 26/05/2006 | 93,000 | 0.50 ▲ | 0.54 | 93,000 | 93,000 | 93,000 | 90,990 | 8,462,070,000 |
| 25/05/2006 | 92,500 | -0.50 ▼ | -0.54 | 93,000 | 93,000 | 92,500 | 94,300 | 8,722,750,000 |
| 24/05/2006 | 93,000 | 3.00 ▲ | 3.33 | 92,000 | 93,000 | 92,000 | 56,860 | 5,287,980,000 |
| 23/05/2006 | 90,000 | -2.00 ▼ | -2.17 | 90,500 | 90,500 | 90,000 | 36,940 | 3,324,600,000 |
| 22/05/2006 | 92,000 | -2.00 ▼ | -2.13 | 92,000 | 92,000 | 92,000 | 65,600 | 6,035,200,000 |
| 19/05/2006 | 94,000 | 2.50 ▲ | 2.73 | 91,500 | 94,000 | 91,500 | 49,000 | 4,606,000,000 |
| 18/05/2006 | 91,500 | -2.50 ▼ | -2.66 | 92,000 | 92,000 | 91,500 | 50,570 | 4,627,155,000 |
| 17/05/2006 | 94,000 | 3.50 ▲ | 3.87 | 95,000 | 95,000 | 94,000 | 90,230 | 8,481,620,000 |
| 16/05/2006 | 90,500 | -4.50 ▼ | -4.74 | 95,000 | 95,000 | 90,500 | 118,980 | 10,767,690,000 |
| 15/05/2006 | 95,000 | 1.50 ▲ | 1.60 | 98,000 | 98,000 | 95,000 | 160,910 | 15,286,450,000 |
| 12/05/2006 | 93,500 | 4.00 ▲ | 4.47 | 93,500 | 93,500 | 93,500 | 28,780 | 2,690,930,000 |
| 11/05/2006 | 89,500 | 4.00 ▲ | 4.68 | 85,500 | 89,500 | 85,500 | 203,010 | 18,169,395,000 |
| 10/05/2006 | 85,500 | -4.00 ▼ | -4.47 | 85,500 | 85,500 | 85,500 | 4,350 | 371,925,000 |
| 09/05/2006 | 89,500 | -4.50 ▼ | -4.79 | 89,500 | 89,500 | 89,500 | 22,180 | 1,985,110,000 |
| 08/05/2006 | 94,000 | -2.00 ▼ | -2.08 | 95,000 | 95,000 | 94,000 | 110,840 | 10,418,960,000 |
| 05/05/2006 | 96,000 | -1.50 ▼ | -1.54 | 97,000 | 97,000 | 96,000 | 75,620 | 7,259,520,000 |
| 04/05/2006 | 97,500 | -2.50 ▼ | -2.50 | 98,000 | 98,000 | 97,500 | 96,270 | 9,386,325,000 |
| 03/05/2006 | 100,000 | 4.00 ▲ | 4.17 | 98,000 | 100,000 | 98,000 | 133,200 | 13,320,000,000 |
| 28/04/2006 | 96,000 | 3.50 ▲ | 3.78 | 93,000 | 96,000 | 93,000 | 99,900 | 9,590,400,000 |
| 27/04/2006 | 92,500 | -4.50 ▼ | -4.64 | 97,000 | 97,000 | 92,500 | 125,020 | 11,564,350,000 |
| 26/04/2006 | 97,000 | -2.00 ▼ | -2.02 | 99,000 | 99,000 | 97,000 | 104,890 | 10,174,330,000 |
| 25/04/2006 | 99,000 | 3.50 ▲ | 3.66 | 100,000 | 100,000 | 99,000 | 97,410 | 9,643,590,000 |
| 24/04/2006 | 95,500 | 2.50 ▲ | 2.69 | 93,000 | 95,500 | 93,000 | 124,480 | 11,887,840,000 |
| 21/04/2006 | 93,000 | 2.00 ▲ | 2.20 | 91,000 | 93,000 | 91,000 | 139,900 | 13,010,700,000 |
| 20/04/2006 | 91,000 | -1.00 ▼ | -1.09 | 92,000 | 92,000 | 91,000 | 133,830 | 12,178,530,000 |
| 19/04/2006 | 92,000 | -2.00 ▼ | -2.13 | 93,000 | 93,000 | 92,000 | 83,070 | 7,642,440,000 |
| 18/04/2006 | 94,000 | 3.00 ▲ | 3.30 | 95,500 | 95,500 | 94,000 | 214,340 | 20,147,960,000 |
| 17/04/2006 | 91,000 | 4.00 ▲ | 4.60 | 91,000 | 91,000 | 91,000 | 115,350 | 10,496,850,000 |
| 14/04/2006 | 87,000 | 4.00 ▲ | 4.82 | 87,000 | 87,000 | 87,000 | 143,370 | 12,473,190,000 |
| 13/04/2006 | 83,000 | 3.50 ▲ | 4.40 | 81,000 | 83,000 | 81,000 | 109,510 | 9,089,330,000 |
| 12/04/2006 | 79,500 | 1.50 ▲ | 1.92 | 79,500 | 79,500 | 79,500 | 75,820 | 6,027,690,000 |
| 11/04/2006 | 78,000 | -1.00 ▼ | -1.27 | 79,000 | 79,000 | 78,000 | 74,250 | 5,791,500,000 |
| 10/04/2006 | 79,000 | -1.50 ▼ | -1.86 | 80,500 | 80,500 | 79,000 | 184,800 | 14,599,200,000 |
| 07/04/2006 | 80,500 | 0.50 ▲ | 0.62 | 80,500 | 80,500 | 80,500 | 103,890 | 8,363,145,000 |
| 06/04/2006 | 80,000 | 0.50 ▲ | 0.63 | 80,500 | 80,500 | 80,000 | 89,240 | 7,139,200,000 |
| 05/04/2006 | 79,500 | 2.50 ▲ | 3.25 | 78,000 | 79,500 | 78,000 | 118,310 | 9,405,645,000 |
| 04/04/2006 | 77,000 | -3.50 ▼ | -4.35 | 80,500 | 80,500 | 77,000 | 125,550 | 9,667,350,000 |
| 03/04/2006 | 80,500 | 2.50 ▲ | 3.21 | 78,500 | 80,500 | 78,500 | 87,250 | 7,023,625,000 |
| 31/03/2006 | 78,000 | 2.50 ▲ | 3.31 | 76,500 | 78,000 | 76,500 | 108,000 | 8,424,000,000 |
| 30/03/2006 | 75,500 | 3.50 ▲ | 4.86 | 73,000 | 75,500 | 73,000 | 92,230 | 6,963,365,000 |
| 29/03/2006 | 72,000 | -1.00 ▼ | -1.37 | 73,000 | 73,000 | 72,000 | 90,710 | 6,531,120,000 |
| 28/03/2006 | 73,000 | 0.00 ■■ | 0.00 | 74,500 | 74,500 | 73,000 | 44,760 | 3,267,480,000 |
| 27/03/2006 | 73,000 | 3.00 ▲ | 4.29 | 71,000 | 73,000 | 71,000 | 37,580 | 2,743,340,000 |
| 24/03/2006 | 70,000 | -0.50 ▼ | -0.71 | 70,000 | 70,000 | 70,000 | 61,390 | 4,297,300,000 |
| 23/03/2006 | 70,500 | -2.00 ▼ | -2.76 | 72,000 | 72,000 | 70,500 | 53,230 | 3,752,715,000 |
| 22/03/2006 | 72,500 | -2.50 ▼ | -3.33 | 75,000 | 75,000 | 72,500 | 86,410 | 6,264,725,000 |
| 21/03/2006 | 75,000 | -1.00 ▼ | -1.32 | 76,000 | 76,000 | 75,000 | 63,800 | 4,785,000,000 |
| 20/03/2006 | 76,000 | 2.00 ▲ | 2.70 | 76,000 | 76,000 | 76,000 | 91,830 | 6,979,080,000 |
| 17/03/2006 | 74,000 | 2.50 ▲ | 3.50 | 71,500 | 74,000 | 71,500 | 69,140 | 5,116,360,000 |
| 16/03/2006 | 71,500 | -1.00 ▼ | -1.38 | 72,000 | 72,000 | 71,500 | 124,350 | 8,891,025,000 |
| 15/03/2006 | 72,500 | 0.50 ▲ | 0.69 | 73,500 | 73,500 | 72,500 | 121,120 | 8,781,200,000 |
| 14/03/2006 | 72,000 | 2.00 ▲ | 2.86 | 73,000 | 73,000 | 72,000 | 103,680 | 7,464,960,000 |
| 13/03/2006 | 70,000 | 3.00 ▲ | 4.48 | 69,500 | 70,000 | 69,500 | 114,480 | 8,013,600,000 |
| 10/03/2006 | 67,000 | 1.50 ▲ | 2.29 | 67,500 | 67,500 | 67,000 | 148,520 | 9,950,840,000 |
| 09/03/2006 | 65,500 | 1.50 ▲ | 2.34 | 66,000 | 66,000 | 65,500 | 59,910 | 3,924,105,000 |
| 08/03/2006 | 64,000 | 1.00 ▲ | 1.59 | 63,500 | 64,000 | 63,500 | 78,650 | 5,033,600,000 |
| 07/03/2006 | 63,000 | 0.50 ▲ | 0.80 | 63,000 | 63,000 | 63,000 | 78,330 | 4,934,790,000 |
| 06/03/2006 | 62,500 | 2.50 ▲ | 4.17 | 62,000 | 62,500 | 62,000 | 123,890 | 7,743,125,000 |
| 03/03/2006 | 60,000 | -3.00 ▼ | -4.76 | 63,500 | 63,500 | 60,000 | 70,810 | 4,248,600,000 |
| 02/03/2006 | 63,000 | 2.00 ▲ | 3.28 | 62,000 | 63,000 | 62,000 | 148,300 | 9,342,900,000 |
| 01/03/2006 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 61,000 | 61,000 | 141,590 | 8,636,990,000 |
| 28/02/2006 | 61,000 | 0.00 ■■ | 0.00 | 61,000 | 61,000 | 61,000 | 101,720 | 6,204,920,000 |
| 27/02/2006 | 61,000 | 2.00 ▲ | 3.39 | 60,500 | 61,000 | 60,500 | 119,560 | 7,293,160,000 |
| 24/02/2006 | 59,000 | 2.50 ▲ | 4.42 | 58,000 | 59,000 | 58,000 | 86,250 | 5,088,750,000 |
| 23/02/2006 | 56,500 | 1.00 ▲ | 1.80 | 55,500 | 56,500 | 55,500 | 72,380 | 4,089,470,000 |
| 22/02/2006 | 55,500 | 0.00 ■■ | 0.00 | 55,500 | 55,500 | 55,500 | 165,050 | 9,160,275,000 |
| 21/02/2006 | 55,500 | 2.00 ▲ | 3.74 | 54,500 | 55,500 | 54,500 | 123,170 | 6,835,935,000 |
| 20/02/2006 | 53,500 | 2.50 ▲ | 4.90 | 53,000 | 53,500 | 53,000 | 86,140 | 4,608,490,000 |
| 17/02/2006 | 51,000 | 1.00 ▲ | 2.00 | 51,500 | 51,500 | 51,000 | 115,860 | 5,908,860,000 |
| 16/02/2006 | 50,000 | 0.50 ▲ | 1.01 | 50,000 | 50,000 | 50,000 | 39,930 | 1,996,500,000 |
| 15/02/2006 | 49,500 | 1.80 ▲ | 3.77 | 49,000 | 49,500 | 49,000 | 30,140 | 1,491,930,000 |
| 14/02/2006 | 47,700 | 0.70 ▲ | 1.49 | 47,000 | 47,700 | 47,000 | 48,160 | 2,297,232,000 |
| 13/02/2006 | 47,000 | 0.00 ■■ | 0.00 | 46,900 | 47,000 | 46,900 | 51,050 | 2,399,350,000 |
| 10/02/2006 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 49,840 | 2,342,480,000 |
| 09/02/2006 | 47,000 | 0.10 ▲ | 0.21 | 46,900 | 47,000 | 46,900 | 89,490 | 4,206,030,000 |
| 08/02/2006 | 46,900 | 1.80 ▲ | 3.99 | 46,900 | 46,900 | 46,900 | 80,360 | 3,768,884,000 |
| 07/02/2006 | 45,100 | 2.10 ▲ | 4.88 | 44,000 | 45,100 | 44,000 | 56,180 | 2,533,718,000 |
| 06/02/2006 | 43,000 | 0.80 ▲ | 1.90 | 42,500 | 43,000 | 42,500 | 34,930 | 1,501,990,000 |
| 27/01/2006 | 42,200 | 0.10 ▲ | 0.24 | 42,300 | 42,300 | 42,200 | 8,910 | 376,002,000 |
| 26/01/2006 | 42,100 | 0.10 ▲ | 0.24 | 42,000 | 42,100 | 42,000 | 30,510 | 1,284,471,000 |
| 25/01/2006 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 19,220 | 807,240,000 |
| 24/01/2006 | 42,000 | 0.00 ■■ | 0.00 | 41,800 | 42,000 | 41,800 | 24,370 | 1,023,540,000 |
| 23/01/2006 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 12,460 | 523,320,000 |
| 20/01/2006 | 42,000 | -0.60 ▼ | -1.41 | 42,100 | 42,100 | 42,000 | 8,910 | 374,220,000 |
| 19/01/2006 | 49,000 | -0.10 ▼ | -0.20 | 49,000 | 49,000 | 49,000 | 31,490 | 1,543,010,000 |
| 18/01/2006 | 49,100 | 0.30 ▲ | 0.61 | 49,000 | 49,100 | 49,000 | 28,580 | 1,403,278,000 |
| 17/01/2006 | 49,800 | 0.80 ▲ | 1.63 | 49,500 | 49,800 | 49,500 | 58,440 | 2,910,312,000 |
| 13/01/2006 | 49,000 | 1.80 ▲ | 3.81 | 48,900 | 49,000 | 48,900 | 31,910 | 1,563,590,000 |
| 12/01/2006 | 47,200 | 0.40 ▲ | 0.85 | 46,800 | 47,200 | 46,800 | 22,020 | 1,039,344,000 |
| 11/01/2006 | 46,800 | -0.10 ▼ | -0.21 | 46,800 | 46,800 | 46,800 | 15,700 | 734,760,000 |
| 10/01/2006 | 46,900 | 0.10 ▲ | 0.21 | 46,800 | 46,900 | 46,800 | 2,990 | 140,231,000 |
| 09/01/2006 | 46,800 | -0.10 ▼ | -0.21 | 46,900 | 46,900 | 46,800 | 3,020 | 141,336,000 |
| 06/01/2006 | 46,900 | 0.10 ▲ | 0.21 | 47,000 | 47,000 | 46,900 | 10,610 | 497,609,000 |
| 05/01/2006 | 46,800 | 0.10 ▲ | 0.21 | 46,700 | 46,800 | 46,700 | 8,500 | 397,800,000 |
| 04/01/2006 | 46,700 | -0.20 ▼ | -0.43 | 46,900 | 46,900 | 46,700 | 2,200 | 102,740,000 |
| 03/01/2006 | 46,900 | -0.10 ▼ | -0.21 | 46,600 | 46,900 | 46,600 | 6,370 | 298,753,000 |
| 30/12/2005 | 47,000 | -0.10 ▼ | -0.21 | 47,100 | 47,100 | 47,000 | 3,300 | 155,100,000 |
| 29/12/2005 | 47,100 | 0.10 ▲ | 0.21 | 47,000 | 47,100 | 47,000 | 3,930 | 185,103,000 |
| 28/12/2005 | 47,000 | -0.30 ▼ | -0.63 | 47,300 | 47,300 | 47,000 | 9,100 | 427,700,000 |
| 27/12/2005 | 47,300 | -0.10 ▼ | -0.21 | 47,400 | 47,400 | 47,300 | 15,960 | 754,908,000 |
| 26/12/2005 | 47,400 | 0.40 ▲ | 0.85 | 47,000 | 47,400 | 47,000 | 22,210 | 1,052,754,000 |
| 23/12/2005 | 47,000 | 0.20 ▲ | 0.43 | 47,000 | 47,000 | 47,000 | 18,400 | 864,800,000 |
| 22/12/2005 | 46,800 | -0.20 ▼ | -0.43 | 46,900 | 46,900 | 46,800 | 4,600 | 215,280,000 |
| 21/12/2005 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 3,750 | 176,250,000 |
| 20/12/2005 | 47,000 | 0.00 ■■ | 0.00 | 47,300 | 47,300 | 47,000 | 23,690 | 1,113,430,000 |
| 19/12/2005 | 47,000 | -0.50 ▼ | -1.05 | 47,300 | 47,300 | 47,000 | 22,940 | 1,078,180,000 |
| 16/12/2005 | 47,500 | 0.50 ▲ | 1.06 | 47,500 | 47,500 | 47,500 | 4,650 | 220,875,000 |
| 15/12/2005 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 10,200 | 479,400,000 |
| 14/12/2005 | 47,000 | 0.00 ■■ | 0.00 | 47,000 | 47,000 | 47,000 | 9,400 | 441,800,000 |
| 13/12/2005 | 47,000 | -0.50 ▼ | -1.05 | 47,500 | 47,500 | 47,000 | 5,370 | 252,390,000 |
| 12/12/2005 | 47,500 | -0.10 ▼ | -0.21 | 47,600 | 47,600 | 47,500 | 11,800 | 560,500,000 |
| 09/12/2005 | 47,600 | 0.20 ▲ | 0.42 | 47,500 | 47,600 | 47,500 | 6,860 | 326,536,000 |
| 08/12/2005 | 47,400 | -0.10 ▼ | -0.21 | 47,500 | 47,500 | 47,400 | 23,400 | 1,109,160,000 |
| 07/12/2005 | 47,500 | -0.50 ▼ | -1.04 | 48,000 | 48,000 | 47,500 | 11,250 | 534,375,000 |
| 06/12/2005 | 48,000 | 0.00 ■■ | 0.00 | 48,000 | 48,000 | 48,000 | 8,520 | 408,960,000 |
| 05/12/2005 | 48,000 | -0.10 ▼ | -0.21 | 48,000 | 48,000 | 48,000 | 11,980 | 575,040,000 |
| 02/12/2005 | 48,100 | 0.20 ▲ | 0.42 | 48,400 | 48,400 | 48,100 | 7,050 | 339,105,000 |
| 01/12/2005 | 47,900 | 0.40 ▲ | 0.84 | 47,800 | 47,900 | 47,800 | 12,400 | 593,960,000 |
| 30/11/2005 | 47,500 | 0.50 ▲ | 1.06 | 47,500 | 47,500 | 47,500 | 25,520 | 1,212,200,000 |
| 29/11/2005 | 47,000 | -0.40 ▼ | -0.84 | 46,000 | 47,000 | 46,000 | 16,270 | 764,690,000 |
| 28/11/2005 | 47,400 | -0.10 ▼ | -0.21 | 47,500 | 47,500 | 47,400 | 21,270 | 1,008,198,000 |
| 25/11/2005 | 47,500 | 1.50 ▲ | 3.26 | 46,500 | 47,500 | 46,500 | 18,220 | 865,450,000 |
| 24/11/2005 | 46,000 | -1.20 ▼ | -2.54 | 46,000 | 46,000 | 46,000 | 55,000 | 2,530,000,000 |
| 23/11/2005 | 47,200 | -0.70 ▼ | -1.46 | 47,900 | 47,900 | 47,200 | 34,850 | 1,644,920,000 |
| 22/11/2005 | 47,900 | -0.50 ▼ | -1.03 | 48,100 | 48,100 | 47,900 | 20,380 | 976,202,000 |
| 21/11/2005 | 48,400 | -0.30 ▼ | -0.62 | 48,500 | 48,500 | 48,400 | 5,280 | 255,552,000 |
| 18/11/2005 | 48,700 | 0.00 ■■ | 0.00 | 48,700 | 48,700 | 48,700 | 15,950 | 776,765,000 |
| 17/11/2005 | 48,700 | 0.20 ▲ | 0.41 | 48,500 | 48,700 | 48,500 | 46,340 | 2,256,758,000 |
| 16/11/2005 | 48,500 | -0.50 ▼ | -1.02 | 48,500 | 48,500 | 48,500 | 19,820 | 961,270,000 |
| 15/11/2005 | 49,000 | -0.20 ▼ | -0.41 | 49,200 | 49,200 | 49,000 | 23,530 | 1,152,970,000 |
| 14/11/2005 | 49,200 | 0.20 ▲ | 0.41 | 49,400 | 49,400 | 49,200 | 28,510 | 1,402,692,000 |
| 11/11/2005 | 49,000 | -0.50 ▼ | -1.01 | 49,000 | 49,000 | 49,000 | 30,650 | 1,501,850,000 |
| 10/11/2005 | 49,500 | -0.30 ▼ | -0.60 | 49,900 | 49,900 | 49,500 | 28,540 | 1,412,730,000 |
| 09/11/2005 | 49,800 | -0.20 ▼ | -0.40 | 50,000 | 50,000 | 49,800 | 27,610 | 1,374,978,000 |
| 08/11/2005 | 50,000 | -0.50 ▼ | -0.99 | 50,500 | 50,500 | 50,000 | 55,160 | 2,758,000,000 |
| 07/11/2005 | 50,500 | 0.00 ■■ | 0.00 | 50,500 | 50,500 | 50,500 | 48,320 | 2,440,160,000 |
| 04/11/2005 | 50,500 | -1.00 ▼ | -1.94 | 51,500 | 51,500 | 50,500 | 29,850 | 1,507,425,000 |
| 03/11/2005 | 51,500 | 1.50 ▲ | 3.00 | 52,000 | 52,000 | 51,500 | 49,240 | 2,535,860,000 |
| 02/11/2005 | 50,000 | 0.20 ▲ | 0.40 | 49,800 | 50,000 | 49,800 | 60,850 | 3,042,500,000 |
| 01/11/2005 | 49,800 | 0.20 ▲ | 0.40 | 49,900 | 49,900 | 49,800 | 40,710 | 2,027,358,000 |
| 31/10/2005 | 49,600 | 0.60 ▲ | 1.22 | 49,400 | 49,600 | 49,400 | 62,540 | 3,101,984,000 |
| 28/10/2005 | 49,000 | 0.50 ▲ | 1.03 | 49,000 | 49,000 | 49,000 | 36,790 | 1,802,710,000 |
| 27/10/2005 | 48,500 | 0.00 ■■ | 0.00 | 48,500 | 48,500 | 48,500 | 32,310 | 1,567,035,000 |
| 26/10/2005 | 48,500 | -0.50 ▼ | -1.02 | 49,000 | 49,000 | 48,500 | 66,720 | 3,235,920,000 |
| 25/10/2005 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 49,000 | 58,840 | 2,883,160,000 |
| 24/10/2005 | 49,000 | 0.10 ▲ | 0.20 | 49,000 | 49,000 | 49,000 | 58,390 | 2,861,110,000 |
| 21/10/2005 | 48,900 | -0.10 ▼ | -0.20 | 49,000 | 49,000 | 48,900 | 33,240 | 1,625,436,000 |
| 20/10/2005 | 49,000 | 0.00 ■■ | 0.00 | 49,000 | 49,000 | 49,000 | 80,600 | 3,949,400,000 |
| 19/10/2005 | 49,000 | -1.00 ▼ | -2.00 | 48,500 | 49,000 | 48,500 | 66,970 | 3,281,530,000 |
| 18/10/2005 | 50,000 | 0.00 ■■ | 0.00 | 50,000 | 50,000 | 50,000 | 26,880 | 1,344,000,000 |
| 17/10/2005 | 50,000 | 2.10 ▲ | 4.38 | 50,000 | 50,000 | 50,000 | 19,510 | 975,500,000 |
| 14/10/2005 | 47,900 | 0.80 ▲ | 1.70 | 47,500 | 47,900 | 47,500 | 26,100 | 1,250,190,000 |
| 13/10/2005 | 47,100 | 2.20 ▲ | 4.90 | 47,100 | 47,100 | 47,100 | 151,190 | 7,121,049,000 |
| 12/10/2005 | 44,900 | 0.40 ▲ | 0.90 | 44,900 | 44,900 | 44,900 | 9,950 | 446,755,000 |
| 11/10/2005 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 44,500 | 44,500 | 22,090 | 983,005,000 |
| 10/10/2005 | 44,500 | 0.00 ■■ | 0.00 | 44,500 | 44,500 | 44,500 | 24,170 | 1,075,565,000 |
| 07/10/2005 | 44,500 | 0.90 ▲ | 2.06 | 44,400 | 44,500 | 44,400 | 69,960 | 3,113,220,000 |
| 06/10/2005 | 43,600 | 0.60 ▲ | 1.40 | 43,200 | 43,600 | 43,200 | 56,120 | 2,446,832,000 |
| 05/10/2005 | 43,000 | 0.80 ▲ | 1.90 | 43,000 | 43,000 | 43,000 | 48,170 | 2,071,310,000 |
| 04/10/2005 | 42,200 | 0.00 ■■ | 0.00 | 42,200 | 42,200 | 42,200 | 59,330 | 2,503,726,000 |
| 03/10/2005 | 42,200 | 0.00 ■■ | 0.00 | 43,900 | 43,900 | 42,200 | 53,960 | 2,277,112,000 |
| 30/09/2005 | 42,200 | 2.00 ▲ | 4.98 | 42,200 | 42,200 | 42,200 | 31,660 | 1,336,052,000 |
| 29/09/2005 | 40,200 | -0.10 ▼ | -0.25 | 40,300 | 40,300 | 40,200 | 1,680 | 67,536,000 |
| 28/09/2005 | 40,300 | 0.30 ▲ | 0.75 | 40,100 | 40,300 | 40,100 | 19,640 | 791,492,000 |
| 27/09/2005 | 40,000 | -0.20 ▼ | -0.50 | 40,500 | 40,500 | 40,000 | 16,660 | 666,400,000 |
| 26/09/2005 | 40,200 | -0.20 ▼ | -0.50 | 40,400 | 40,400 | 40,200 | 9,230 | 371,046,000 |
| 23/09/2005 | 40,400 | -0.60 ▼ | -1.46 | 41,000 | 41,000 | 40,400 | 40,260 | 1,626,504,000 |
| 22/09/2005 | 41,000 | 0.90 ▲ | 2.24 | 40,100 | 41,000 | 40,100 | 19,140 | 784,740,000 |
| 21/09/2005 | 40,100 | -2.10 ▼ | -4.98 | 42,200 | 42,200 | 40,100 | 16,660 | 668,066,000 |
| 20/09/2005 | 42,200 | 2.00 ▲ | 4.98 | 42,200 | 42,200 | 42,200 | 76,870 | 3,243,914,000 |
| 19/09/2005 | 40,200 | 0.70 ▲ | 1.77 | 39,500 | 40,200 | 39,500 | 40,590 | 1,631,718,000 |
| 16/09/2005 | 39,500 | 0.10 ▲ | 0.25 | 40,000 | 40,000 | 39,500 | 43,120 | 1,703,240,000 |
| 15/09/2005 | 39,400 | 0.40 ▲ | 1.03 | 39,500 | 39,500 | 39,400 | 25,890 | 1,020,066,000 |
| 14/09/2005 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 40,260 | 1,570,140,000 |
| 13/09/2005 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 20,240 | 789,360,000 |
| 12/09/2005 | 39,000 | 0.00 ■■ | 0.00 | 38,800 | 39,000 | 38,800 | 24,410 | 951,990,000 |
| 09/09/2005 | 39,000 | -0.10 ▼ | -0.26 | 39,000 | 39,000 | 39,000 | 12,060 | 470,340,000 |
| 08/09/2005 | 39,100 | 0.10 ▲ | 0.26 | 39,500 | 39,500 | 39,100 | 12,870 | 503,217,000 |
| 07/09/2005 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 12,600 | 491,400,000 |
| 06/09/2005 | 39,000 | 0.00 ■■ | 0.00 | 38,600 | 39,000 | 38,600 | 4,400 | 171,600,000 |
| 05/09/2005 | 39,000 | 0.30 ▲ | 0.78 | 38,400 | 39,000 | 38,400 | 350 | 13,650,000 |
| 01/09/2005 | 38,700 | 0.10 ▲ | 0.26 | 38,700 | 38,700 | 38,700 | 5,770 | 223,299,000 |
| 31/08/2005 | 38,600 | -0.40 ▼ | -1.03 | 39,000 | 39,000 | 38,600 | 17,430 | 672,798,000 |
| 30/08/2005 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 34,340 | 1,339,260,000 |
| 29/08/2005 | 39,000 | 1.50 ▲ | 4.00 | 37,700 | 39,000 | 37,700 | 3,060 | 119,340,000 |
| 26/08/2005 | 37,500 | 0.10 ▲ | 0.27 | 37,400 | 37,500 | 37,400 | 1,120 | 42,000,000 |
| 25/08/2005 | 37,400 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,400 | 2,730 | 102,102,000 |
| 24/08/2005 | 37,400 | 0.30 ▲ | 0.81 | 37,100 | 37,400 | 37,100 | 1,300 | 48,620,000 |
| 23/08/2005 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,100 | 37,100 | 1,000 | 37,100,000 |
| 22/08/2005 | 37,100 | -0.20 ▼ | -0.54 | 37,000 | 37,100 | 37,000 | 1,890 | 70,119,000 |
| 19/08/2005 | 37,300 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 37,300 | 2,090 | 77,957,000 |
| 18/08/2005 | 37,400 | -0.20 ▼ | -0.53 | 37,300 | 37,400 | 37,300 | 6,470 | 241,978,000 |
| 17/08/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 100 | 3,760,000 |
| 16/08/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 0 | 0 |
| 15/08/2005 | 37,600 | -0.40 ▼ | -1.05 | 37,800 | 37,800 | 37,600 | 550 | 20,680,000 |
| 12/08/2005 | 38,000 | 0.00 ■■ | 0.00 | 37,700 | 38,000 | 37,700 | 70 | 2,660,000 |
| 11/08/2005 | 38,000 | -0.40 ▼ | -1.04 | 38,000 | 38,000 | 38,000 | 1,200 | 45,600,000 |
| 10/08/2005 | 38,400 | -0.10 ▼ | -0.26 | 38,400 | 38,400 | 38,400 | 4,050 | 155,520,000 |
| 09/08/2005 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 3,630 | 139,755,000 |
| 08/08/2005 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
| 05/08/2005 | 38,500 | 0.10 ▲ | 0.26 | 38,100 | 38,500 | 38,100 | 2,390 | 92,015,000 |
| 04/08/2005 | 38,400 | 0.40 ▲ | 1.05 | 38,000 | 38,400 | 38,000 | 1,280 | 49,152,000 |
| 03/08/2005 | 38,000 | 0.10 ▲ | 0.26 | 38,000 | 38,000 | 38,000 | 2,480 | 94,240,000 |
| 02/08/2005 | 37,900 | 0.00 ■■ | 0.00 | 37,900 | 37,900 | 37,900 | 0 | 0 |
| 01/08/2005 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 37,900 | 5,000 | 189,500,000 |
| 29/07/2005 | 38,000 | 0.10 ▲ | 0.26 | 37,700 | 38,000 | 37,700 | 350 | 13,300,000 |
| 28/07/2005 | 37,900 | 0.00 ■■ | 0.00 | 37,900 | 37,900 | 37,900 | 100 | 3,790,000 |
| 27/07/2005 | 37,900 | -0.50 ▼ | -1.30 | 37,600 | 37,900 | 37,600 | 660 | 25,014,000 |
| 26/07/2005 | 38,400 | 0.70 ▲ | 1.86 | 37,700 | 38,400 | 37,700 | 1,060 | 40,704,000 |
| 25/07/2005 | 37,700 | 0.00 ■■ | 0.00 | 37,200 | 37,700 | 37,200 | 260 | 9,802,000 |
| 22/07/2005 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,700 | 1,240 | 46,748,000 |
| 21/07/2005 | 37,700 | 0.00 ■■ | 0.00 | 37,700 | 37,700 | 37,700 | 10,800 | 407,160,000 |
| 20/07/2005 | 37,700 | -0.30 ▼ | -0.79 | 37,700 | 37,700 | 37,700 | 800 | 30,160,000 |
| 19/07/2005 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 4,550 | 172,900,000 |
| 18/07/2005 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,100 | 38,000 | 11,900 | 452,200,000 |
| 15/07/2005 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,200 | 38,100 | 9,600 | 365,760,000 |
| 14/07/2005 | 38,200 | -0.20 ▼ | -0.52 | 38,400 | 38,400 | 38,200 | 300 | 11,460,000 |
| 13/07/2005 | 38,400 | 0.30 ▲ | 0.79 | 38,100 | 38,400 | 38,100 | 230 | 8,832,000 |
| 12/07/2005 | 38,100 | -0.30 ▼ | -0.78 | 38,200 | 38,200 | 38,100 | 11,050 | 421,005,000 |
| 11/07/2005 | 38,400 | 0.20 ▲ | 0.52 | 38,100 | 38,400 | 38,100 | 2,870 | 110,208,000 |
| 08/07/2005 | 38,200 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,200 | 1,070 | 40,874,000 |
| 07/07/2005 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 38,200 | 2,400 | 91,680,000 |
| 06/07/2005 | 38,200 | -0.20 ▼ | -0.52 | 38,400 | 38,400 | 38,200 | 3,020 | 115,364,000 |
| 05/07/2005 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 4,060 | 155,904,000 |
| 04/07/2005 | 38,400 | 0.30 ▲ | 0.79 | 38,400 | 38,400 | 38,400 | 600 | 23,040,000 |
| 01/07/2005 | 38,100 | -0.40 ▼ | -1.04 | 38,500 | 38,500 | 38,100 | 200 | 7,620,000 |
| 30/06/2005 | 38,500 | 0.30 ▲ | 0.79 | 38,500 | 38,500 | 38,500 | 10 | 385,000 |
| 29/06/2005 | 38,200 | 0.20 ▲ | 0.53 | 37,900 | 38,200 | 37,900 | 1,310 | 50,042,000 |
| 28/06/2005 | 38,000 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 38,000 | 620 | 23,560,000 |
| 27/06/2005 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,200 | 38,100 | 7,310 | 278,511,000 |
| 24/06/2005 | 38,200 | -0.30 ▼ | -0.78 | 38,500 | 38,500 | 38,200 | 1,780 | 67,996,000 |
| 23/06/2005 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 500 | 19,250,000 |
| 22/06/2005 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 47,000 | 1,809,500,000 |
| 21/06/2005 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 22,300 | 858,550,000 |
| 20/06/2005 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 17,500 | 673,750,000 |
| 17/06/2005 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 0 | 0 |
| 16/06/2005 | 38,500 | 0.10 ▲ | 0.26 | 38,400 | 38,500 | 38,400 | 10 | 385,000 |
| 15/06/2005 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 24,100 | 925,440,000 |
| 14/06/2005 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 10 | 384,000 |
| 13/06/2005 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 6,550 | 251,520,000 |
| 10/06/2005 | 38,400 | 0.00 ■■ | 0.00 | 38,200 | 38,400 | 38,200 | 13,400 | 514,560,000 |
| 09/06/2005 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 6,100 | 234,240,000 |
| 08/06/2005 | 38,400 | 0.10 ▲ | 0.26 | 38,300 | 38,400 | 38,300 | 19,290 | 740,736,000 |
| 07/06/2005 | 38,300 | -0.10 ▼ | -0.26 | 38,300 | 38,300 | 38,300 | 5,600 | 214,480,000 |
| 06/06/2005 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 1,300 | 49,920,000 |
| 03/06/2005 | 38,400 | 0.10 ▲ | 0.26 | 38,300 | 38,400 | 38,300 | 4,670 | 179,328,000 |
| 02/06/2005 | 38,300 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 38,300 | 14,380 | 550,754,000 |
| 01/06/2005 | 38,300 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 38,300 | 3,000 | 114,900,000 |
| 31/05/2005 | 38,300 | 0.00 ■■ | 0.00 | 38,000 | 38,300 | 38,000 | 14,350 | 549,605,000 |
| 30/05/2005 | 38,300 | 0.30 ▲ | 0.79 | 37,900 | 38,300 | 37,900 | 1,010 | 38,683,000 |
| 27/05/2005 | 38,000 | 0.30 ▲ | 0.80 | 37,700 | 38,000 | 37,700 | 8,730 | 331,740,000 |
| 26/05/2005 | 37,700 | 0.10 ▲ | 0.27 | 37,600 | 37,700 | 37,600 | 6,080 | 229,216,000 |
| 25/05/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 3,000 | 112,800,000 |
| 24/05/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 2,310 | 86,856,000 |
| 23/05/2005 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,500 | 5,320 | 200,032,000 |
| 20/05/2005 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 18,060 | 677,250,000 |
| 19/05/2005 | 37,500 | 0.40 ▲ | 1.08 | 37,100 | 37,500 | 37,100 | 2,370 | 88,875,000 |
| 18/05/2005 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,200 | 37,100 | 1,000 | 37,100,000 |
| 17/05/2005 | 37,200 | -0.20 ▼ | -0.53 | 37,400 | 37,400 | 37,200 | 700 | 26,040,000 |
| 16/05/2005 | 37,400 | -0.30 ▼ | -0.80 | 37,700 | 37,700 | 37,400 | 320 | 11,968,000 |
| 13/05/2005 | 37,700 | 0.20 ▲ | 0.53 | 37,500 | 37,700 | 37,500 | 60 | 2,262,000 |
| 12/05/2005 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,600 | 37,500 | 770 | 28,875,000 |
| 11/05/2005 | 37,600 | -0.10 ▼ | -0.27 | 37,300 | 37,600 | 37,300 | 910 | 34,216,000 |
| 10/05/2005 | 37,700 | 0.00 ■■ | 0.00 | 37,500 | 37,700 | 37,500 | 580 | 21,866,000 |
| 09/05/2005 | 37,700 | 0.10 ▲ | 0.27 | 37,700 | 37,700 | 37,700 | 1,000 | 37,700,000 |
| 06/05/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 500 | 18,800,000 |
| 05/05/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 7,210 | 271,096,000 |
| 04/05/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 900 | 33,840,000 |
| 29/04/2005 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,500 | 12,850 | 483,160,000 |
| 28/04/2005 | 37,500 | -0.10 ▼ | -0.27 | 37,300 | 37,500 | 37,300 | 15,360 | 576,000,000 |
| 27/04/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 0 | 0 |
| 26/04/2005 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,500 | 9,000 | 338,400,000 |
| 25/04/2005 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 1,510 | 56,625,000 |
| 22/04/2005 | 37,500 | -0.20 ▼ | -0.53 | 37,700 | 37,700 | 37,500 | 3,690 | 138,375,000 |
| 21/04/2005 | 37,700 | 0.20 ▲ | 0.53 | 37,500 | 37,700 | 37,500 | 10 | 377,000 |
| 20/04/2005 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 8,050 | 301,875,000 |
| 19/04/2005 | 37,500 | -0.10 ▼ | -0.27 | 37,600 | 37,600 | 37,500 | 3,020 | 113,250,000 |
| 18/04/2005 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,500 | 19,850 | 746,360,000 |
| 15/04/2005 | 37,500 | -0.10 ▼ | -0.27 | 37,500 | 37,500 | 37,500 | 12,650 | 474,375,000 |
| 14/04/2005 | 37,600 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,600 | 14,200 | 533,920,000 |
| 13/04/2005 | 37,600 | -0.20 ▼ | -0.53 | 37,500 | 37,600 | 37,500 | 2,230 | 83,848,000 |
| 12/04/2005 | 37,800 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 37,800 | 1,290 | 48,762,000 |
| 11/04/2005 | 37,800 | 0.00 ■■ | 0.00 | 37,600 | 37,800 | 37,600 | 510 | 19,278,000 |
| 08/04/2005 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 37,800 | 37,800 | 31,450 | 1,188,810,000 |
| 07/04/2005 | 37,800 | 0.00 ■■ | 0.00 | 37,800 | 37,800 | 37,800 | 1,900 | 71,820,000 |
| 06/04/2005 | 37,800 | 0.00 ■■ | 0.00 | 37,900 | 37,900 | 37,800 | 4,110 | 155,358,000 |
| 05/04/2005 | 37,800 | 0.10 ▲ | 0.27 | 38,000 | 38,000 | 37,800 | 7,950 | 300,510,000 |
| 04/04/2005 | 37,700 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 37,700 | 1,330 | 50,141,000 |
| 01/04/2005 | 37,700 | -0.30 ▼ | -0.79 | 38,000 | 38,000 | 37,700 | 270 | 10,179,000 |
| 31/03/2005 | 38,000 | 0.40 ▲ | 1.06 | 37,600 | 38,000 | 37,600 | 29,700 | 1,128,600,000 |
| 30/03/2005 | 37,600 | 0.10 ▲ | 0.27 | 37,500 | 37,600 | 37,500 | 3,880 | 145,888,000 |
| 29/03/2005 | 37,500 | -0.10 ▼ | -0.27 | 37,200 | 37,500 | 37,200 | 880 | 33,000,000 |
| 28/03/2005 | 37,600 | -0.90 ▼ | -2.34 | 38,000 | 38,000 | 37,600 | 8,650 | 325,240,000 |
| 25/03/2005 | 38,500 | -0.50 ▼ | -1.28 | 39,300 | 39,300 | 38,500 | 33,630 | 1,294,755,000 |
| 24/03/2005 | 39,000 | 1.60 ▲ | 4.28 | 37,500 | 39,000 | 37,500 | 63,370 | 2,471,430,000 |
| 23/03/2005 | 37,400 | 0.10 ▲ | 0.27 | 37,300 | 37,400 | 37,300 | 29,470 | 1,102,178,000 |
| 22/03/2005 | 37,300 | -0.10 ▼ | -0.27 | 37,400 | 37,400 | 37,300 | 8,660 | 323,018,000 |
| 21/03/2005 | 37,400 | 0.60 ▲ | 1.63 | 36,800 | 37,400 | 36,800 | 49,510 | 1,851,674,000 |
| 18/03/2005 | 36,800 | 0.10 ▲ | 0.27 | 36,700 | 36,800 | 36,700 | 12,950 | 476,560,000 |
| 17/03/2005 | 36,700 | -0.20 ▼ | -0.54 | 36,900 | 36,900 | 36,700 | 4,010 | 147,167,000 |
| 16/03/2005 | 36,900 | 0.10 ▲ | 0.27 | 36,800 | 36,900 | 36,800 | 3,010 | 111,069,000 |
| 15/03/2005 | 36,800 | 0.20 ▲ | 0.55 | 36,800 | 36,800 | 36,800 | 20,000 | 736,000,000 |
| 14/03/2005 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,600 | 2,550 | 93,330,000 |
| 11/03/2005 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,600 | 36,500 | 5,160 | 188,856,000 |
| 10/03/2005 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 10 | 365,000 |
| 09/03/2005 | 36,500 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,500 | 1,010 | 36,865,000 |
| 08/03/2005 | 36,600 | -0.30 ▼ | -0.81 | 36,900 | 36,900 | 36,600 | 1,100 | 40,260,000 |
| 07/03/2005 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 700 | 25,830,000 |
| 04/03/2005 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 6,400 | 236,160,000 |
| 03/03/2005 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 15,770 | 581,913,000 |
| 02/03/2005 | 36,900 | 0.10 ▲ | 0.27 | 36,900 | 36,900 | 36,900 | 9,110 | 336,159,000 |
| 01/03/2005 | 36,800 | 0.20 ▲ | 0.55 | 36,700 | 36,800 | 36,700 | 9,810 | 361,008,000 |
| 28/02/2005 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,600 | 36,500 | 700 | 25,620,000 |
| 25/02/2005 | 36,500 | 0.10 ▲ | 0.27 | 36,400 | 36,500 | 36,400 | 7,600 | 277,400,000 |
| 24/02/2005 | 36,400 | 0.10 ▲ | 0.28 | 36,200 | 36,400 | 36,200 | 5,430 | 197,652,000 |
| 23/02/2005 | 36,300 | 0.10 ▲ | 0.28 | 36,200 | 36,300 | 36,200 | 3,000 | 108,900,000 |
| 22/02/2005 | 36,200 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,200 | 4,430 | 160,366,000 |
| 21/02/2005 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 0 | 0 |
| 18/02/2005 | 36,200 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,200 | 2,940 | 106,428,000 |
| 17/02/2005 | 36,200 | -0.20 ▼ | -0.55 | 36,500 | 36,500 | 36,200 | 3,510 | 127,062,000 |
| 16/02/2005 | 36,400 | 0.10 ▲ | 0.28 | 36,300 | 36,400 | 36,300 | 10 | 364,000 |
| 15/02/2005 | 36,300 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 36,300 | 4,810 | 174,603,000 |
| 14/02/2005 | 36,300 | -0.70 ▼ | -1.89 | 36,500 | 36,500 | 36,300 | 2,300 | 83,490,000 |
| 04/02/2005 | 37,000 | 1.00 ▲ | 2.78 | 36,000 | 37,000 | 36,000 | 1,040 | 38,480,000 |
| 03/02/2005 | 36,000 | -0.20 ▼ | -0.55 | 36,200 | 36,200 | 36,000 | 2,870 | 103,320,000 |
| 02/02/2005 | 36,200 | 0.20 ▲ | 0.56 | 36,000 | 36,200 | 36,000 | 10 | 362,000 |
| 01/02/2005 | 36,000 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 36,000 | 14,810 | 533,160,000 |
| 31/01/2005 | 36,000 | -0.20 ▼ | -0.55 | 36,100 | 36,100 | 36,000 | 9,440 | 339,840,000 |
| 28/01/2005 | 36,200 | -0.10 ▼ | -0.28 | 36,200 | 36,200 | 36,200 | 4,830 | 174,846,000 |
| 27/01/2005 | 36,300 | -0.70 ▼ | -1.89 | 36,100 | 36,300 | 36,100 | 7,130 | 258,819,000 |
| 26/01/2005 | 37,000 | 0.10 ▲ | 0.27 | 37,000 | 37,000 | 37,000 | 1,260 | 46,620,000 |
| 25/01/2005 | 36,900 | -0.20 ▼ | -0.54 | 37,100 | 37,100 | 36,900 | 1,100 | 40,590,000 |
| 24/01/2005 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,200 | 37,100 | 1,290 | 47,859,000 |
| 21/01/2005 | 37,200 | -0.10 ▼ | -0.27 | 37,100 | 37,200 | 37,100 | 1,070 | 39,804,000 |
| 20/01/2005 | 37,300 | 0.30 ▲ | 0.81 | 37,000 | 37,300 | 37,000 | 11,750 | 438,275,000 |
| 19/01/2005 | 37,000 | -0.10 ▼ | -0.27 | 37,000 | 37,000 | 37,000 | 3,350 | 123,950,000 |
| 18/01/2005 | 37,100 | 0.10 ▲ | 0.27 | 37,100 | 37,100 | 37,100 | 7,950 | 294,945,000 |
| 17/01/2005 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 3,110 | 115,070,000 |
| 14/01/2005 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 150 | 5,550,000 |
| 13/01/2005 | 37,000 | -0.10 ▼ | -0.27 | 37,100 | 37,100 | 37,000 | 3,650 | 135,050,000 |
| 12/01/2005 | 37,100 | 0.10 ▲ | 0.27 | 36,900 | 37,100 | 36,900 | 9,710 | 360,241,000 |
| 11/01/2005 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 8,980 | 332,260,000 |
| 10/01/2005 | 37,000 | -0.10 ▼ | -0.27 | 37,000 | 37,000 | 37,000 | 3,070 | 113,590,000 |
| 07/01/2005 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,100 | 37,100 | 3,200 | 118,720,000 |
| 06/01/2005 | 37,100 | -0.30 ▼ | -0.80 | 37,100 | 37,100 | 37,100 | 4,270 | 158,417,000 |
| 05/01/2005 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 37,400 | 420 | 15,708,000 |
| 04/01/2005 | 37,400 | -0.60 ▼ | -1.58 | 38,000 | 38,000 | 37,400 | 9,100 | 340,340,000 |
| 31/12/2004 | 38,000 | 1.00 ▲ | 2.70 | 37,000 | 38,000 | 37,000 | 40,830 | 1,551,540,000 |
| 30/12/2004 | 37,000 | 0.10 ▲ | 0.27 | 36,900 | 37,000 | 36,900 | 10,710 | 396,270,000 |
| 29/12/2004 | 36,900 | 0.00 ■■ | 0.00 | 36,900 | 36,900 | 36,900 | 14,130 | 521,397,000 |
| 28/12/2004 | 36,900 | -0.10 ▼ | -0.27 | 37,000 | 37,000 | 36,900 | 3,270 | 120,663,000 |
| 27/12/2004 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 10,870 | 402,190,000 |
| 24/12/2004 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 17,310 | 640,470,000 |
| 23/12/2004 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 2,020 | 74,740,000 |
| 22/12/2004 | 37,000 | 0.50 ▲ | 1.37 | 36,800 | 37,000 | 36,800 | 9,770 | 361,490,000 |
| 21/12/2004 | 36,500 | -0.30 ▼ | -0.82 | 36,500 | 36,500 | 36,500 | 7,000 | 255,500,000 |
| 20/12/2004 | 36,800 | 0.00 ■■ | 0.00 | 36,800 | 36,800 | 36,800 | 0 | 0 |
| 17/12/2004 | 36,800 | 0.10 ▲ | 0.27 | 36,700 | 36,800 | 36,700 | 8,130 | 299,184,000 |
| 16/12/2004 | 36,700 | 0.10 ▲ | 0.27 | 36,600 | 36,700 | 36,600 | 5,010 | 183,867,000 |
| 15/12/2004 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,600 | 36,500 | 6,480 | 237,168,000 |
| 14/12/2004 | 36,500 | 0.00 ■■ | 0.00 | 36,500 | 36,500 | 36,500 | 10,520 | 383,980,000 |
| 13/12/2004 | 36,500 | 0.10 ▲ | 0.27 | 36,900 | 36,900 | 36,500 | 5,710 | 208,415,000 |
| 10/12/2004 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,400 | 36,400 | 23,800 | 866,320,000 |
| 09/12/2004 | 36,400 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,400 | 2,710 | 98,644,000 |
| 08/12/2004 | 36,500 | 0.10 ▲ | 0.27 | 35,600 | 36,500 | 35,600 | 21,000 | 766,500,000 |
| 07/12/2004 | 36,400 | 0.60 ▲ | 1.68 | 36,000 | 36,400 | 36,000 | 15,430 | 561,652,000 |
| 06/12/2004 | 35,800 | 0.10 ▲ | 0.28 | 36,000 | 36,000 | 35,800 | 7,110 | 254,538,000 |
| 03/12/2004 | 35,700 | 0.20 ▲ | 0.56 | 36,100 | 36,100 | 35,700 | 7,000 | 249,900,000 |
| 02/12/2004 | 35,500 | -0.90 ▼ | -2.47 | 35,700 | 35,700 | 35,500 | 700 | 24,850,000 |
| 01/12/2004 | 36,400 | 0.40 ▲ | 1.11 | 36,500 | 36,500 | 36,400 | 3,760 | 136,864,000 |
| 30/11/2004 | 36,000 | 0.50 ▲ | 1.41 | 36,000 | 36,000 | 36,000 | 3,650 | 131,400,000 |
| 29/11/2004 | 35,500 | 0.40 ▲ | 1.14 | 35,200 | 35,500 | 35,200 | 2,310 | 82,005,000 |
| 26/11/2004 | 35,100 | 0.10 ▲ | 0.29 | 35,000 | 35,100 | 35,000 | 2,310 | 81,081,000 |
| 25/11/2004 | 35,000 | 0.00 ■■ | 0.00 | 35,000 | 35,000 | 35,000 | 4,520 | 158,200,000 |
| 24/11/2004 | 35,000 | -0.10 ▼ | -0.28 | 35,100 | 35,100 | 35,000 | 1,520 | 53,200,000 |
| 23/11/2004 | 35,100 | -0.10 ▼ | -0.28 | 35,300 | 35,300 | 35,100 | 4,140 | 145,314,000 |
| 22/11/2004 | 35,200 | 0.00 ■■ | 0.00 | 35,400 | 35,400 | 35,200 | 8,050 | 283,360,000 |
| 19/11/2004 | 35,200 | -0.50 ▼ | -1.40 | 35,200 | 35,200 | 35,200 | 2,500 | 88,000,000 |
| 18/11/2004 | 35,700 | 0.00 ■■ | 0.00 | 35,700 | 35,700 | 35,700 | 1,600 | 57,120,000 |
| 17/11/2004 | 35,700 | -0.10 ▼ | -0.28 | 35,800 | 35,800 | 35,700 | 5,420 | 193,494,000 |
| 16/11/2004 | 35,800 | -0.20 ▼ | -0.56 | 36,000 | 36,000 | 35,800 | 5,700 | 204,060,000 |
| 15/11/2004 | 36,000 | 0.10 ▲ | 0.28 | 35,900 | 36,000 | 35,900 | 450 | 16,200,000 |
| 12/11/2004 | 35,900 | 0.00 ■■ | 0.00 | 35,900 | 35,900 | 35,900 | 25,850 | 928,015,000 |
| 11/11/2004 | 35,900 | 0.00 ■■ | 0.00 | 35,900 | 35,900 | 35,900 | 6,520 | 234,068,000 |
| 10/11/2004 | 35,900 | 0.00 ■■ | 0.00 | 36,000 | 36,000 | 35,900 | 5,480 | 196,732,000 |
| 09/11/2004 | 35,900 | -0.20 ▼ | -0.55 | 35,900 | 35,900 | 35,900 | 9,700 | 348,230,000 |
| 08/11/2004 | 36,100 | -0.10 ▼ | -0.28 | 36,200 | 36,200 | 36,100 | 900 | 32,490,000 |
| 05/11/2004 | 36,200 | 0.10 ▲ | 0.28 | 36,100 | 36,200 | 36,100 | 6,000 | 217,200,000 |
| 04/11/2004 | 36,100 | -0.10 ▼ | -0.28 | 36,200 | 36,200 | 36,100 | 720 | 25,992,000 |
| 03/11/2004 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 4,800 | 173,760,000 |
| 02/11/2004 | 36,200 | 0.00 ■■ | 0.00 | 36,200 | 36,200 | 36,200 | 13,070 | 473,134,000 |
| 01/11/2004 | 36,200 | -0.10 ▼ | -0.28 | 36,300 | 36,300 | 36,200 | 4,150 | 150,230,000 |
| 29/10/2004 | 36,300 | -0.20 ▼ | -0.55 | 36,500 | 36,500 | 36,300 | 23,870 | 866,481,000 |
| 28/10/2004 | 36,500 | 0.10 ▲ | 0.27 | 36,600 | 36,600 | 36,500 | 7,680 | 280,320,000 |
| 27/10/2004 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,400 | 36,400 | 6,350 | 231,140,000 |
| 26/10/2004 | 36,400 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,400 | 15,490 | 563,836,000 |
| 25/10/2004 | 36,500 | -0.10 ▼ | -0.27 | 36,600 | 36,600 | 36,500 | 8,900 | 324,850,000 |
| 22/10/2004 | 36,600 | -0.20 ▼ | -0.54 | 36,800 | 36,800 | 36,600 | 2,700 | 98,820,000 |
| 21/10/2004 | 36,800 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 36,800 | 7,210 | 265,328,000 |
| 20/10/2004 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 10,400 | 384,800,000 |
| 19/10/2004 | 37,000 | 0.40 ▲ | 1.09 | 37,000 | 37,000 | 37,000 | 12,220 | 452,140,000 |
| 18/10/2004 | 36,600 | 0.00 ■■ | 0.00 | 36,600 | 36,600 | 36,600 | 17,480 | 639,768,000 |
| 15/10/2004 | 36,600 | 0.10 ▲ | 0.27 | 36,600 | 36,600 | 36,600 | 20,880 | 764,208,000 |
| 14/10/2004 | 36,500 | -0.10 ▼ | -0.27 | 36,500 | 36,500 | 36,500 | 19,390 | 707,735,000 |
| 13/10/2004 | 36,600 | 0.10 ▲ | 0.27 | 36,500 | 36,600 | 36,500 | 9,400 | 344,040,000 |
| 12/10/2004 | 36,500 | -0.20 ▼ | -0.54 | 36,600 | 36,600 | 36,500 | 10,430 | 380,695,000 |
| 11/10/2004 | 36,700 | -0.40 ▼ | -1.08 | 37,000 | 37,000 | 36,700 | 11,520 | 422,784,000 |
| 08/10/2004 | 37,100 | -0.10 ▼ | -0.27 | 37,000 | 37,100 | 37,000 | 5,710 | 211,841,000 |
| 07/10/2004 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 200 | 7,440,000 |
| 06/10/2004 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,200 | 37,100 | 5,310 | 197,532,000 |
| 05/10/2004 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,200 | 37,100 | 5,310 | 197,001,000 |
| 04/10/2004 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,200 | 37,100 | 16,620 | 618,264,000 |
| 01/10/2004 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,200 | 37,100 | 7,350 | 272,685,000 |
| 30/09/2004 | 37,200 | -0.10 ▼ | -0.27 | 37,500 | 37,500 | 37,200 | 4,350 | 161,820,000 |
| 29/09/2004 | 37,300 | 0.00 ■■ | 0.00 | 37,200 | 37,300 | 37,200 | 7,540 | 281,242,000 |
| 28/09/2004 | 37,300 | 0.00 ■■ | 0.00 | 37,300 | 37,300 | 37,300 | 1,000 | 37,300,000 |
| 27/09/2004 | 37,300 | 0.30 ▲ | 0.81 | 37,000 | 37,300 | 37,000 | 3,410 | 127,193,000 |
| 24/09/2004 | 37,000 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 37,000 | 1,850 | 68,450,000 |
| 23/09/2004 | 37,200 | 0.10 ▲ | 0.27 | 37,000 | 37,200 | 37,000 | 260 | 9,672,000 |
| 22/09/2004 | 37,100 | 0.00 ■■ | 0.00 | 37,000 | 37,100 | 37,000 | 1,420 | 52,682,000 |
| 21/09/2004 | 37,100 | 0.00 ■■ | 0.00 | 37,100 | 37,100 | 37,100 | 160 | 5,936,000 |
| 20/09/2004 | 37,100 | -0.10 ▼ | -0.27 | 37,100 | 37,100 | 37,100 | 3,080 | 114,268,000 |
| 17/09/2004 | 37,200 | 0.00 ■■ | 0.00 | 36,900 | 37,200 | 36,900 | 570 | 21,204,000 |
| 16/09/2004 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 1,010 | 37,572,000 |
| 15/09/2004 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 4,830 | 179,676,000 |
| 14/09/2004 | 37,200 | 0.10 ▲ | 0.27 | 37,100 | 37,200 | 37,100 | 1,700 | 63,240,000 |
| 13/09/2004 | 37,100 | -0.10 ▼ | -0.27 | 37,200 | 37,200 | 37,100 | 6,100 | 226,310,000 |
| 10/09/2004 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 4,200 | 156,240,000 |
| 09/09/2004 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 7,510 | 279,372,000 |
| 08/09/2004 | 37,200 | 0.00 ■■ | 0.00 | 37,200 | 37,200 | 37,200 | 4,250 | 158,100,000 |
| 07/09/2004 | 37,200 | -0.10 ▼ | -0.27 | 37,300 | 37,300 | 37,200 | 4,000 | 148,800,000 |
| 06/09/2004 | 37,300 | 0.00 ■■ | 0.00 | 37,300 | 37,300 | 37,300 | 4,020 | 149,946,000 |
| 01/09/2004 | 37,300 | -0.20 ▼ | -0.53 | 37,500 | 37,500 | 37,300 | 5,580 | 208,134,000 |
| 31/08/2004 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 43,120 | 1,617,000,000 |
| 30/08/2004 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 6,890 | 258,375,000 |
| 27/08/2004 | 37,500 | -0.30 ▼ | -0.79 | 38,200 | 38,200 | 37,500 | 4,240 | 159,000,000 |
| 26/08/2004 | 37,800 | 0.30 ▲ | 0.80 | 37,500 | 37,800 | 37,500 | 760 | 28,728,000 |
| 25/08/2004 | 37,500 | 0.00 ■■ | 0.00 | 37,500 | 37,500 | 37,500 | 23,360 | 876,000,000 |
| 24/08/2004 | 37,500 | -1.00 ▼ | -2.60 | 38,800 | 38,800 | 37,500 | 11,000 | 412,500,000 |
| 23/08/2004 | 38,500 | 1.50 ▲ | 4.05 | 37,600 | 38,500 | 37,600 | 43,440 | 1,672,440,000 |
| 20/08/2004 | 37,000 | 0.20 ▲ | 0.54 | 37,000 | 37,000 | 37,000 | 22,820 | 844,340,000 |
| 19/08/2004 | 36,800 | 0.50 ▲ | 1.38 | 36,300 | 36,800 | 36,300 | 5,530 | 203,504,000 |
| 18/08/2004 | 36,300 | -0.10 ▼ | -0.27 | 36,400 | 36,400 | 36,300 | 7,340 | 266,442,000 |
| 17/08/2004 | 36,400 | 0.90 ▲ | 2.54 | 35,300 | 36,400 | 35,300 | 9,200 | 334,880,000 |
| 16/08/2004 | 35,500 | -0.60 ▼ | -1.66 | 35,500 | 35,500 | 35,500 | 1,000 | 35,500,000 |
| 13/08/2004 | 36,100 | 0.20 ▲ | 0.56 | 36,000 | 36,100 | 36,000 | 28,910 | 1,043,651,000 |
| 12/08/2004 | 35,900 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 35,900 | 17,510 | 628,609,000 |
| 11/08/2004 | 35,900 | 0.00 ■■ | 0.00 | 36,300 | 36,300 | 35,900 | 3,750 | 134,625,000 |
| 10/08/2004 | 35,900 | 1.70 ▲ | 4.97 | 33,200 | 35,900 | 33,200 | 17,410 | 625,019,000 |
| 09/08/2004 | 34,200 | -1.80 ▼ | -5.00 | 34,400 | 34,400 | 34,200 | 62,300 | 2,130,660,000 |
| 06/08/2004 | 36,000 | -1.00 ▼ | -2.70 | 35,800 | 36,000 | 35,800 | 36,430 | 1,311,480,000 |
| 05/08/2004 | 37,000 | -0.20 ▼ | -0.54 | 37,000 | 37,000 | 37,000 | 34,100 | 1,261,700,000 |
| 04/08/2004 | 37,200 | -0.20 ▼ | -0.53 | 37,200 | 37,200 | 37,200 | 34,850 | 1,296,420,000 |
| 03/08/2004 | 37,400 | 0.00 ■■ | 0.00 | 37,400 | 37,400 | 37,400 | 18,110 | 677,314,000 |
| 02/08/2004 | 37,400 | -0.10 ▼ | -0.27 | 37,500 | 37,500 | 37,400 | 3,550 | 132,770,000 |
| 30/07/2004 | 37,500 | 0.00 ■■ | 0.00 | 37,600 | 37,600 | 37,500 | 30,800 | 1,155,000,000 |
| 29/07/2004 | 37,500 | -0.40 ▼ | -1.06 | 37,500 | 37,500 | 37,500 | 17,560 | 658,500,000 |
| 28/07/2004 | 37,900 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 37,900 | 4,000 | 151,600,000 |
| 27/07/2004 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 10,370 | 394,060,000 |
| 26/07/2004 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,100 | 38,000 | 9,100 | 345,800,000 |
| 23/07/2004 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 38,100 | 12,060 | 459,486,000 |
| 22/07/2004 | 38,100 | 0.00 ■■ | 0.00 | 38,000 | 38,100 | 38,000 | 1,800 | 68,580,000 |
| 21/07/2004 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,100 | 38,000 | 1,000 | 38,100,000 |
| 20/07/2004 | 38,000 | 0.00 ■■ | 0.00 | 37,800 | 38,000 | 37,800 | 6,900 | 262,200,000 |
| 19/07/2004 | 38,000 | -0.10 ▼ | -0.26 | 38,100 | 38,100 | 38,000 | 10,400 | 395,200,000 |
| 16/07/2004 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,100 | 38,000 | 4,700 | 179,070,000 |
| 15/07/2004 | 38,000 | -0.10 ▼ | -0.26 | 38,000 | 38,000 | 38,000 | 3,810 | 144,780,000 |
| 14/07/2004 | 38,100 | 0.00 ■■ | 0.00 | 38,100 | 38,100 | 38,100 | 8,600 | 327,660,000 |
| 13/07/2004 | 38,100 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,100 | 2,510 | 95,631,000 |
| 12/07/2004 | 38,100 | 0.10 ▲ | 0.26 | 38,000 | 38,100 | 38,000 | 3,110 | 118,491,000 |
| 09/07/2004 | 38,000 | -0.20 ▼ | -0.52 | 38,100 | 38,100 | 38,000 | 700 | 26,600,000 |
| 08/07/2004 | 38,200 | 0.10 ▲ | 0.26 | 38,100 | 38,200 | 38,100 | 2,010 | 76,782,000 |
| 07/07/2004 | 38,100 | -0.10 ▼ | -0.26 | 38,300 | 38,300 | 38,100 | 1,800 | 68,580,000 |
| 06/07/2004 | 38,200 | -0.10 ▼ | -0.26 | 38,300 | 38,300 | 38,200 | 28,920 | 1,104,744,000 |
| 05/07/2004 | 38,300 | 0.00 ■■ | 0.00 | 38,200 | 38,300 | 38,200 | 12,500 | 478,750,000 |
| 02/07/2004 | 38,300 | 0.10 ▲ | 0.26 | 38,300 | 38,300 | 38,300 | 5,450 | 208,735,000 |
| 01/07/2004 | 38,200 | -0.30 ▼ | -0.78 | 38,400 | 38,400 | 38,200 | 4,170 | 159,294,000 |
| 30/06/2004 | 38,500 | 0.30 ▲ | 0.79 | 38,500 | 38,500 | 38,500 | 74,310 | 2,860,935,000 |
| 29/06/2004 | 38,200 | -0.30 ▼ | -0.78 | 38,500 | 38,500 | 38,200 | 4,090 | 156,238,000 |
| 28/06/2004 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 6,000 | 231,000,000 |
| 25/06/2004 | 38,500 | 0.00 ■■ | 0.00 | 38,400 | 38,500 | 38,400 | 6,410 | 246,785,000 |
| 24/06/2004 | 38,500 | 0.20 ▲ | 0.52 | 38,500 | 38,500 | 38,500 | 20,300 | 781,550,000 |
| 23/06/2004 | 38,300 | 0.00 ■■ | 0.00 | 38,300 | 38,300 | 38,300 | 50,900 | 1,949,470,000 |
| 22/06/2004 | 38,300 | -0.20 ▼ | -0.52 | 38,300 | 38,300 | 38,300 | 51,350 | 1,966,705,000 |
| 21/06/2004 | 38,500 | 0.10 ▲ | 0.26 | 38,400 | 38,500 | 38,400 | 15,210 | 585,585,000 |
| 18/06/2004 | 38,400 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,400 | 31,650 | 1,215,360,000 |
| 17/06/2004 | 38,400 | -0.20 ▼ | -0.52 | 38,500 | 38,500 | 38,400 | 32,920 | 1,264,128,000 |
| 16/06/2004 | 38,600 | -0.20 ▼ | -0.52 | 38,800 | 38,800 | 38,600 | 11,730 | 452,778,000 |
| 15/06/2004 | 38,800 | -0.40 ▼ | -1.02 | 38,800 | 38,800 | 38,800 | 71,830 | 2,787,004,000 |
| 14/06/2004 | 39,200 | 1.00 ▲ | 2.62 | 38,700 | 39,200 | 38,700 | 35,230 | 1,381,016,000 |
| 11/06/2004 | 38,200 | 0.00 ■■ | 0.00 | 38,200 | 38,200 | 38,200 | 6,460 | 246,772,000 |
| 10/06/2004 | 38,200 | -0.20 ▼ | -0.52 | 38,200 | 38,200 | 38,200 | 1,870 | 71,434,000 |
| 09/06/2004 | 38,400 | 0.30 ▲ | 0.79 | 38,200 | 38,400 | 38,200 | 5,670 | 217,728,000 |
| 08/06/2004 | 38,100 | 0.00 ■■ | 0.00 | 38,000 | 38,100 | 38,000 | 71,930 | 2,740,533,000 |
| 07/06/2004 | 38,100 | -0.10 ▼ | -0.26 | 38,200 | 38,200 | 38,100 | 11,400 | 434,340,000 |
| 04/06/2004 | 38,200 | -0.20 ▼ | -0.52 | 38,400 | 38,400 | 38,200 | 8,090 | 309,038,000 |
| 03/06/2004 | 38,400 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,400 | 17,440 | 669,696,000 |
| 02/06/2004 | 38,400 | 0.10 ▲ | 0.26 | 38,300 | 38,400 | 38,300 | 1,600 | 61,440,000 |
| 01/06/2004 | 38,300 | -0.10 ▼ | -0.26 | 38,400 | 38,400 | 38,300 | 12,890 | 493,687,000 |
| 31/05/2004 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 15,510 | 595,584,000 |
| 28/05/2004 | 38,400 | -0.10 ▼ | -0.26 | 38,500 | 38,500 | 38,400 | 10,730 | 412,032,000 |
| 27/05/2004 | 38,500 | -0.20 ▼ | -0.52 | 38,500 | 38,500 | 38,500 | 14,440 | 555,940,000 |
| 26/05/2004 | 38,700 | -0.30 ▼ | -0.77 | 39,000 | 39,000 | 38,700 | 3,950 | 152,865,000 |
| 25/05/2004 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 1,800 | 70,200,000 |
| 24/05/2004 | 39,000 | 0.20 ▲ | 0.52 | 39,000 | 39,000 | 39,000 | 10,090 | 393,510,000 |
| 21/05/2004 | 38,800 | -0.20 ▼ | -0.51 | 39,000 | 39,000 | 38,800 | 5,340 | 207,192,000 |
| 20/05/2004 | 39,000 | 0.20 ▲ | 0.52 | 38,900 | 39,000 | 38,900 | 9,830 | 383,370,000 |
| 19/05/2004 | 38,800 | 0.20 ▲ | 0.52 | 38,800 | 38,800 | 38,800 | 5,780 | 224,264,000 |
| 18/05/2004 | 38,600 | -0.20 ▼ | -0.52 | 38,600 | 38,600 | 38,600 | 5,600 | 216,160,000 |
| 17/05/2004 | 38,800 | 0.10 ▲ | 0.26 | 38,500 | 38,800 | 38,500 | 3,300 | 128,040,000 |
| 14/05/2004 | 38,700 | -0.50 ▼ | -1.28 | 38,700 | 38,700 | 38,700 | 9,850 | 381,195,000 |
| 13/05/2004 | 39,200 | 0.50 ▲ | 1.29 | 39,200 | 39,200 | 39,200 | 18,910 | 741,272,000 |
| 12/05/2004 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 38,700 | 38,500 | 5,560 | 215,172,000 |
| 11/05/2004 | 38,500 | 0.00 ■■ | 0.00 | 38,500 | 38,500 | 38,500 | 1,900 | 73,150,000 |
| 10/05/2004 | 38,500 | 0.00 ■■ | 0.00 | 38,800 | 38,800 | 38,500 | 1,530 | 58,905,000 |
| 07/05/2004 | 38,500 | -0.10 ▼ | -0.26 | 38,500 | 38,500 | 38,500 | 18,600 | 716,100,000 |
| 06/05/2004 | 38,600 | -0.40 ▼ | -1.03 | 38,800 | 38,800 | 38,600 | 11,500 | 443,900,000 |
| 05/05/2004 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 10,920 | 425,880,000 |
| 04/05/2004 | 39,000 | 0.20 ▲ | 0.52 | 38,800 | 39,000 | 38,800 | 9,390 | 366,210,000 |
| 29/04/2004 | 38,800 | 0.10 ▲ | 0.26 | 38,700 | 38,800 | 38,700 | 17,050 | 661,540,000 |
| 28/04/2004 | 38,700 | 0.00 ■■ | 0.00 | 38,700 | 38,700 | 38,700 | 14,730 | 570,051,000 |
| 27/04/2004 | 38,700 | 0.20 ▲ | 0.52 | 38,500 | 38,700 | 38,500 | 9,210 | 356,427,000 |
| 26/04/2004 | 38,500 | -0.10 ▼ | -0.26 | 38,500 | 38,500 | 38,500 | 30,860 | 1,188,110,000 |
| 23/04/2004 | 38,600 | 0.10 ▲ | 0.26 | 38,500 | 38,600 | 38,500 | 6,580 | 253,988,000 |
| 22/04/2004 | 38,500 | 0.00 ■■ | 0.00 | 38,700 | 38,700 | 38,500 | 19,190 | 738,815,000 |
| 21/04/2004 | 38,500 | 0.50 ▲ | 1.32 | 38,500 | 38,500 | 38,500 | 18,910 | 728,035,000 |
| 20/04/2004 | 38,000 | -0.50 ▼ | -1.30 | 38,000 | 38,000 | 38,000 | 93,640 | 3,558,320,000 |
| 19/04/2004 | 38,500 | -0.50 ▼ | -1.28 | 38,800 | 38,800 | 38,500 | 23,570 | 907,445,000 |
| 16/04/2004 | 39,000 | 0.00 ■■ | 0.00 | 39,000 | 39,000 | 39,000 | 47,420 | 1,849,380,000 |
| 15/04/2004 | 39,000 | 0.60 ▲ | 1.56 | 38,500 | 39,000 | 38,500 | 54,440 | 2,123,160,000 |
| 14/04/2004 | 38,400 | 0.40 ▲ | 1.05 | 38,000 | 38,400 | 38,000 | 33,420 | 1,283,328,000 |
| 13/04/2004 | 38,000 | -0.50 ▼ | -1.30 | 38,100 | 38,100 | 38,000 | 73,710 | 2,800,980,000 |
| 12/04/2004 | 38,500 | -0.80 ▼ | -2.04 | 38,800 | 38,800 | 38,500 | 118,160 | 4,549,160,000 |
| 09/04/2004 | 39,300 | -0.70 ▼ | -1.75 | 40,000 | 40,000 | 39,300 | 43,240 | 1,699,332,000 |
| 08/04/2004 | 40,000 | -1.50 ▼ | -3.61 | 40,700 | 40,700 | 40,000 | 60,580 | 2,423,200,000 |
| 07/04/2004 | 41,500 | -1.00 ▼ | -2.35 | 42,500 | 42,500 | 41,500 | 26,840 | 1,113,860,000 |
| 06/04/2004 | 42,500 | 0.50 ▲ | 1.19 | 42,000 | 42,500 | 42,000 | 6,710 | 285,175,000 |
| 05/04/2004 | 42,000 | -1.70 ▼ | -3.89 | 42,200 | 42,200 | 42,000 | 46,210 | 1,940,820,000 |
| 02/04/2004 | 43,700 | -2.30 ▼ | -5.00 | 44,000 | 44,000 | 43,700 | 49,910 | 2,181,067,000 |
| 01/04/2004 | 46,000 | 1.40 ▲ | 3.14 | 46,100 | 46,100 | 46,000 | 86,680 | 3,987,280,000 |
| 31/03/2004 | 44,600 | 1.60 ▲ | 3.72 | 43,000 | 44,600 | 43,000 | 119,070 | 5,310,522,000 |
| 30/03/2004 | 43,000 | 1.00 ▲ | 2.38 | 42,000 | 43,000 | 42,000 | 71,110 | 3,057,730,000 |
| 29/03/2004 | 42,000 | 1.00 ▲ | 2.44 | 41,000 | 42,000 | 41,000 | 67,870 | 2,850,540,000 |
| 26/03/2004 | 41,000 | 1.50 ▲ | 3.80 | 40,000 | 41,000 | 40,000 | 132,060 | 5,414,460,000 |
| 25/03/2004 | 39,500 | 0.40 ▲ | 1.02 | 39,200 | 39,500 | 39,200 | 165,500 | 6,537,250,000 |
| 24/03/2004 | 39,100 | 0.30 ▲ | 0.77 | 38,700 | 39,100 | 38,700 | 82,460 | 3,224,186,000 |
| 23/03/2004 | 38,800 | -0.30 ▼ | -0.77 | 38,700 | 38,800 | 38,700 | 57,360 | 2,225,568,000 |
| 22/03/2004 | 39,100 | 0.00 ■■ | 0.00 | 39,100 | 39,100 | 39,100 | 59,000 | 2,306,900,000 |
| 19/03/2004 | 39,100 | -0.10 ▼ | -0.26 | 39,000 | 39,100 | 39,000 | 64,940 | 2,539,154,000 |
| 18/03/2004 | 39,200 | 0.60 ▲ | 1.55 | 38,600 | 39,200 | 38,600 | 73,950 | 2,898,840,000 |
| 17/03/2004 | 38,600 | -0.40 ▼ | -1.03 | 38,700 | 38,700 | 38,600 | 44,920 | 1,733,912,000 |
| 16/03/2004 | 39,000 | -0.20 ▼ | -0.51 | 39,200 | 39,200 | 39,000 | 36,820 | 1,435,980,000 |
| 15/03/2004 | 39,200 | 0.00 ■■ | 0.00 | 39,000 | 39,200 | 39,000 | 73,690 | 2,888,648,000 |
| 12/03/2004 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 109,560 | 4,294,752,000 |
| 11/03/2004 | 39,200 | 0.00 ■■ | 0.00 | 39,200 | 39,200 | 39,200 | 144,550 | 5,666,360,000 |
| 10/03/2004 | 39,200 | 1.20 ▲ | 3.16 | 36,100 | 39,200 | 36,100 | 297,610 | 11,666,312,000 |
| 09/03/2004 | 38,000 | -1.20 ▼ | -3.06 | 38,500 | 38,500 | 38,000 | 131,000 | 4,978,000,000 |
| 08/03/2004 | 39,200 | -0.80 ▼ | -2.00 | 39,100 | 39,200 | 39,100 | 134,020 | 5,253,584,000 |
| 05/03/2004 | 40,000 | 0.70 ▲ | 1.78 | 38,600 | 40,000 | 38,600 | 177,490 | 7,099,600,000 |
| 04/03/2004 | 39,300 | -0.30 ▼ | -0.76 | 39,600 | 39,600 | 39,300 | 114,340 | 4,493,562,000 |
| 03/03/2004 | 39,600 | 0.00 ■■ | 0.00 | 39,000 | 39,600 | 39,000 | 146,860 | 5,815,656,000 |
| 02/03/2004 | 39,600 | 1.60 ▲ | 4.21 | 39,600 | 39,600 | 39,600 | 78,160 | 3,095,136,000 |
| 01/03/2004 | 38,000 | 1.80 ▲ | 4.97 | 38,000 | 38,000 | 38,000 | 36,120 | 1,372,560,000 |
| 27/02/2004 | 36,200 | 1.70 ▲ | 4.93 | 34,500 | 36,200 | 34,500 | 131,900 | 4,774,780,000 |
| 26/02/2004 | 34,500 | -0.50 ▼ | -1.43 | 34,600 | 34,600 | 34,500 | 111,990 | 3,863,655,000 |
| 25/02/2004 | 35,000 | 0.10 ▲ | 0.29 | 36,600 | 36,600 | 35,000 | 121,390 | 4,248,650,000 |
| 24/02/2004 | 34,900 | 1.60 ▲ | 4.80 | 34,900 | 34,900 | 34,900 | 25,910 | 904,259,000 |
| 23/02/2004 | 33,300 | 1.50 ▲ | 4.72 | 33,300 | 33,300 | 33,300 | 9,730 | 324,009,000 |
| 20/02/2004 | 31,800 | 0.70 ▲ | 2.25 | 31,800 | 31,800 | 31,800 | 43,750 | 1,391,250,000 |
| 19/02/2004 | 31,100 | 1.30 ▲ | 4.36 | 31,000 | 31,100 | 31,000 | 54,200 | 1,685,620,000 |
| 18/02/2004 | 29,800 | 0.70 ▲ | 2.41 | 29,300 | 29,800 | 29,300 | 30,420 | 906,516,000 |
| 17/02/2004 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,100 | 16,960 | 493,536,000 |
| 16/02/2004 | 29,100 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,100 | 25,000 | 727,500,000 |
| 13/02/2004 | 29,100 | 0.70 ▲ | 2.46 | 29,000 | 29,100 | 29,000 | 44,270 | 1,288,257,000 |
| 12/02/2004 | 28,400 | 0.80 ▲ | 2.90 | 27,800 | 28,400 | 27,800 | 12,900 | 366,360,000 |
| 11/02/2004 | 27,600 | 0.00 ■■ | 0.00 | 27,600 | 27,600 | 27,600 | 46,040 | 1,270,704,000 |
| 10/02/2004 | 27,600 | 0.20 ▲ | 0.73 | 27,400 | 27,600 | 27,400 | 20,230 | 558,348,000 |
| 09/02/2004 | 27,400 | -0.10 ▼ | -0.36 | 27,500 | 27,500 | 27,400 | 15,580 | 426,892,000 |
| 06/02/2004 | 27,500 | -0.50 ▼ | -1.79 | 28,000 | 28,000 | 27,500 | 30,010 | 825,275,000 |
| 05/02/2004 | 28,000 | 1.10 ▲ | 4.09 | 28,200 | 28,200 | 28,000 | 59,940 | 1,678,320,000 |
| 04/02/2004 | 26,900 | 1.20 ▲ | 4.67 | 25,700 | 26,900 | 25,700 | 26,890 | 723,341,000 |
| 03/02/2004 | 25,700 | -0.90 ▼ | -3.38 | 26,000 | 26,000 | 25,700 | 79,590 | 2,045,463,000 |
| 02/02/2004 | 26,600 | -1.30 ▼ | -4.66 | 27,900 | 27,900 | 26,600 | 23,540 | 626,164,000 |
| 30/01/2004 | 27,900 | 0.50 ▲ | 1.82 | 28,700 | 28,700 | 27,900 | 119,650 | 3,338,235,000 |
| 29/01/2004 | 27,400 | 1.30 ▲ | 4.98 | 27,400 | 27,400 | 27,400 | 32,150 | 880,910,000 |
| 28/01/2004 | 26,100 | 1.20 ▲ | 4.82 | 26,100 | 26,100 | 26,100 | 10,010 | 261,261,000 |
| 27/01/2004 | 24,900 | 1.10 ▲ | 4.62 | 24,900 | 24,900 | 24,900 | 6,180 | 153,882,000 |
| 16/01/2004 | 23,800 | 1.10 ▲ | 4.85 | 23,000 | 23,800 | 23,000 | 15,970 | 380,086,000 |
| 15/01/2004 | 22,700 | 0.20 ▲ | 0.89 | 22,500 | 22,700 | 22,500 | 12,120 | 275,124,000 |
| 14/01/2004 | 22,500 | 0.20 ▲ | 0.90 | 22,700 | 22,700 | 22,500 | 6,090 | 137,025,000 |
| 13/01/2004 | 22,300 | 0.20 ▲ | 0.90 | 22,200 | 22,300 | 22,200 | 15,190 | 338,737,000 |
| 12/01/2004 | 22,100 | 0.20 ▲ | 0.91 | 22,000 | 22,100 | 22,000 | 3,800 | 83,980,000 |
| 09/01/2004 | 21,900 | -0.10 ▼ | -0.45 | 21,700 | 21,900 | 21,700 | 4,110 | 90,009,000 |
| 08/01/2004 | 22,000 | 0.00 ■■ | 0.00 | 22,200 | 22,200 | 22,000 | 7,860 | 172,920,000 |
| 07/01/2004 | 22,000 | 0.10 ▲ | 0.46 | 22,000 | 22,000 | 22,000 | 8,440 | 185,680,000 |
| 06/01/2004 | 21,900 | 0.20 ▲ | 0.92 | 22,200 | 22,200 | 21,900 | 10,510 | 230,169,000 |
| 05/01/2004 | 21,700 | 0.30 ▲ | 1.40 | 21,400 | 21,700 | 21,400 | 16,840 | 365,428,000 |
| 31/12/2003 | 21,400 | 0.10 ▲ | 0.47 | 21,400 | 21,400 | 21,400 | 830 | 17,762,000 |
| 30/12/2003 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 1,320 | 28,116,000 |
| 29/12/2003 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 3,300 | 70,290,000 |
| 26/12/2003 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 2,160 | 46,008,000 |
| 25/12/2003 | 21,300 | 0.00 ■■ | 0.00 | 21,400 | 21,400 | 21,300 | 8,800 | 187,440,000 |
| 24/12/2003 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 16,530 | 352,089,000 |
| 23/12/2003 | 21,300 | 0.00 ■■ | 0.00 | 21,300 | 21,300 | 21,300 | 9,120 | 194,256,000 |
| 22/12/2003 | 21,300 | -0.30 ▼ | -1.39 | 21,600 | 21,600 | 21,300 | 3,330 | 70,929,000 |
| 19/12/2003 | 21,600 | -0.40 ▼ | -1.82 | 21,400 | 21,600 | 21,400 | 13,150 | 284,040,000 |
| 18/12/2003 | 22,000 | 0.30 ▲ | 1.38 | 22,200 | 22,200 | 22,000 | 9,440 | 207,680,000 |
| 17/12/2003 | 21,700 | 0.20 ▲ | 0.93 | 22,000 | 22,000 | 21,700 | 3,410 | 73,997,000 |
| 16/12/2003 | 21,500 | 0.50 ▲ | 2.38 | 21,400 | 21,500 | 21,400 | 18,550 | 398,825,000 |
| 15/12/2003 | 21,000 | 0.20 ▲ | 0.96 | 20,800 | 21,000 | 20,800 | 6,800 | 142,800,000 |
| 12/12/2003 | 20,800 | 0.10 ▲ | 0.48 | 20,600 | 20,800 | 20,600 | 13,370 | 278,096,000 |
| 11/12/2003 | 20,700 | 0.20 ▲ | 0.98 | 20,500 | 20,700 | 20,500 | 17,400 | 360,180,000 |
| 10/12/2003 | 20,500 | -0.40 ▼ | -1.91 | 20,800 | 20,800 | 20,500 | 44,150 | 905,075,000 |
| 09/12/2003 | 20,900 | 0.30 ▲ | 1.46 | 20,700 | 20,900 | 20,700 | 11,300 | 236,170,000 |
| 08/12/2003 | 20,600 | -0.30 ▼ | -1.44 | 20,900 | 20,900 | 20,600 | 13,750 | 283,250,000 |
| 05/12/2003 | 20,900 | -0.20 ▼ | -0.95 | 21,000 | 21,000 | 20,900 | 33,720 | 704,748,000 |
| 04/12/2003 | 21,100 | -0.10 ▼ | -0.47 | 21,000 | 21,100 | 21,000 | 25,360 | 535,096,000 |
| 03/12/2003 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 25,270 | 535,724,000 |
| 02/12/2003 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 28,080 | 595,296,000 |
| 01/12/2003 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 12,010 | 254,612,000 |
| 28/11/2003 | 21,200 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,200 | 10,180 | 215,816,000 |
| 27/11/2003 | 21,200 | 0.40 ▲ | 1.92 | 20,800 | 21,200 | 20,800 | 6,180 | 131,016,000 |
| 26/11/2003 | 20,800 | -0.90 ▼ | -4.15 | 21,500 | 21,500 | 20,800 | 18,950 | 394,160,000 |
| 25/11/2003 | 21,700 | 0.40 ▲ | 1.88 | 22,000 | 22,000 | 21,700 | 24,720 | 536,424,000 |
| 24/11/2003 | 21,300 | 0.60 ▲ | 2.90 | 21,300 | 21,300 | 21,300 | 15,780 | 336,114,000 |
| 21/11/2003 | 20,700 | 0.50 ▲ | 2.48 | 20,400 | 20,700 | 20,400 | 20,760 | 429,732,000 |
| 20/11/2003 | 20,200 | 0.20 ▲ | 1.00 | 20,200 | 20,200 | 20,200 | 14,680 | 296,536,000 |
| 19/11/2003 | 20,000 | 0.90 ▲ | 4.71 | 18,800 | 20,000 | 18,800 | 6,730 | 134,600,000 |
| 18/11/2003 | 19,100 | -0.90 ▼ | -4.50 | 19,000 | 19,100 | 19,000 | 12,850 | 245,435,000 |
| 17/11/2003 | 20,000 | -1.00 ▼ | -4.76 | 21,000 | 21,000 | 20,000 | 35,970 | 719,400,000 |
| 14/11/2003 | 21,000 | 1.00 ▲ | 5.00 | 21,000 | 21,000 | 21,000 | 18,650 | 391,650,000 |
| 13/11/2003 | 20,000 | 0.90 ▲ | 4.71 | 20,000 | 20,000 | 20,000 | 26,650 | 533,000,000 |
| 12/11/2003 | 19,100 | 0.80 ▲ | 4.37 | 18,600 | 19,100 | 18,600 | 3,780 | 72,198,000 |
| 11/11/2003 | 18,300 | 0.20 ▲ | 1.10 | 18,300 | 18,300 | 18,300 | 3,420 | 62,586,000 |
| 10/11/2003 | 18,100 | 0.10 ▲ | 0.56 | 18,000 | 18,100 | 18,000 | 26,230 | 474,763,000 |
| 07/11/2003 | 18,000 | 0.30 ▲ | 1.69 | 17,700 | 18,000 | 17,700 | 9,110 | 163,980,000 |
| 06/11/2003 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 3,630 | 64,251,000 |
| 05/11/2003 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 310 | 5,487,000 |
| 04/11/2003 | 17,700 | 0.10 ▲ | 0.57 | 17,600 | 17,700 | 17,600 | 6,890 | 121,953,000 |
| 03/11/2003 | 17,600 | 0.10 ▲ | 0.57 | 17,700 | 17,700 | 17,600 | 1,200 | 21,120,000 |
| 31/10/2003 | 17,500 | 0.30 ▲ | 1.74 | 17,500 | 17,500 | 17,500 | 7,560 | 132,300,000 |
| 30/10/2003 | 17,200 | 0.20 ▲ | 1.18 | 17,200 | 17,200 | 17,200 | 2,300 | 39,560,000 |
| 29/10/2003 | 17,000 | 0.30 ▲ | 1.80 | 16,900 | 17,000 | 16,900 | 1,860 | 31,620,000 |
| 28/10/2003 | 16,700 | 0.30 ▲ | 1.83 | 16,400 | 16,700 | 16,400 | 520 | 8,684,000 |
| 27/10/2003 | 16,400 | 0.10 ▲ | 0.61 | 16,500 | 16,500 | 16,400 | 6,100 | 100,040,000 |
| 24/10/2003 | 16,300 | -0.20 ▼ | -1.21 | 16,500 | 16,500 | 16,300 | 11,120 | 181,256,000 |
| 23/10/2003 | 16,500 | -0.50 ▼ | -2.94 | 17,000 | 17,000 | 16,500 | 5,060 | 83,490,000 |
| 22/10/2003 | 17,000 | -0.30 ▼ | -1.73 | 17,100 | 17,100 | 17,000 | 4,790 | 81,430,000 |
| 21/10/2003 | 17,300 | -0.10 ▼ | -0.57 | 17,300 | 17,300 | 17,300 | 2,220 | 38,406,000 |
| 20/10/2003 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 17,500 | 17,400 | 910 | 15,834,000 |
| 17/10/2003 | 17,500 | -0.20 ▼ | -1.13 | 17,500 | 17,500 | 17,500 | 3,100 | 54,250,000 |
| 16/10/2003 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 3,600 | 63,720,000 |
| 15/10/2003 | 17,700 | 0.00 ■■ | 0.00 | 17,700 | 17,700 | 17,700 | 9,170 | 162,309,000 |
| 14/10/2003 | 17,700 | -0.20 ▼ | -1.12 | 17,900 | 17,900 | 17,700 | 1,830 | 32,391,000 |
| 13/10/2003 | 17,900 | -0.10 ▼ | -0.56 | 18,000 | 18,000 | 17,900 | 260 | 4,654,000 |
| 10/10/2003 | 18,000 | 0.00 ■■ | 0.00 | 18,000 | 18,000 | 18,000 | 3,810 | 68,580,000 |
| 09/10/2003 | 18,000 | -0.10 ▼ | -0.55 | 18,100 | 18,100 | 18,000 | 1,130 | 20,340,000 |
| 08/10/2003 | 18,100 | 0.00 ■■ | 0.00 | 18,100 | 18,100 | 18,100 | 3,630 | 65,703,000 |
| 07/10/2003 | 18,100 | 0.00 ■■ | 0.00 | 18,000 | 18,100 | 18,000 | 5,310 | 96,111,000 |
| 06/10/2003 | 18,100 | 0.10 ▲ | 0.56 | 17,500 | 18,100 | 17,500 | 3,510 | 63,531,000 |
| 03/10/2003 | 18,000 | -0.20 ▼ | -1.10 | 18,200 | 18,200 | 18,000 | 5,040 | 90,720,000 |
| 02/10/2003 | 18,200 | -0.10 ▼ | -0.55 | 18,300 | 18,300 | 18,200 | 2,150 | 39,130,000 |
| 01/10/2003 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 5,280 | 96,624,000 |
| 30/09/2003 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 4,110 | 75,213,000 |
| 29/09/2003 | 18,300 | 0.00 ■■ | 0.00 | 18,300 | 18,300 | 18,300 | 3,100 | 56,730,000 |
| 26/09/2003 | 18,300 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,300 | 5,500 | 100,650,000 |
| 25/09/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 5,500 | 101,200,000 |
| 24/09/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 800 | 14,720,000 |
| 23/09/2003 | 18,400 | 0.10 ▲ | 0.55 | 18,300 | 18,400 | 18,300 | 1,400 | 25,760,000 |
| 22/09/2003 | 18,300 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,300 | 3,260 | 59,658,000 |
| 19/09/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 3,150 | 57,960,000 |
| 18/09/2003 | 18,400 | 0.10 ▲ | 0.55 | 18,300 | 18,400 | 18,300 | 4,220 | 77,648,000 |
| 17/09/2003 | 18,300 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,300 | 1,850 | 33,855,000 |
| 16/09/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 4,420 | 81,328,000 |
| 15/09/2003 | 18,400 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,400 | 8,730 | 160,632,000 |
| 12/09/2003 | 18,500 | 0.00 ■■ | 0.00 | 18,000 | 18,500 | 18,000 | 7,150 | 132,275,000 |
| 11/09/2003 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 4,400 | 81,400,000 |
| 10/09/2003 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 15,060 | 278,610,000 |
| 09/09/2003 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,500 | 2,530 | 46,805,000 |
| 08/09/2003 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 2,100 | 39,060,000 |
| 05/09/2003 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,500 | 1,020 | 18,972,000 |
| 04/09/2003 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,500 | 3,670 | 67,895,000 |
| 03/09/2003 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 9,900 | 184,140,000 |
| 29/08/2003 | 18,600 | 0.10 ▲ | 0.54 | 18,500 | 18,600 | 18,500 | 11,600 | 215,760,000 |
| 28/08/2003 | 18,500 | -0.30 ▼ | -1.60 | 18,500 | 18,500 | 18,500 | 8,750 | 161,875,000 |
| 27/08/2003 | 18,800 | 0.40 ▲ | 2.17 | 18,500 | 18,800 | 18,500 | 1,100 | 20,680,000 |
| 26/08/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,400 | 2,000 | 36,800,000 |
| 25/08/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 3,120 | 57,408,000 |
| 22/08/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,400 | 4,000 | 73,600,000 |
| 21/08/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 5,200 | 95,680,000 |
| 20/08/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 350 | 6,440,000 |
| 19/08/2003 | 18,400 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,400 | 4,680 | 86,112,000 |
| 18/08/2003 | 18,500 | -0.10 ▼ | -0.54 | 18,600 | 18,600 | 18,500 | 6,300 | 116,550,000 |
| 15/08/2003 | 18,600 | -0.10 ▼ | -0.53 | 18,600 | 18,600 | 18,600 | 2,910 | 54,126,000 |
| 14/08/2003 | 18,700 | 0.20 ▲ | 1.08 | 18,500 | 18,700 | 18,500 | 1,300 | 24,310,000 |
| 13/08/2003 | 18,500 | -0.70 ▼ | -3.65 | 18,300 | 18,500 | 18,300 | 1,350 | 24,975,000 |
| 12/08/2003 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 8,890 | 170,688,000 |
| 11/08/2003 | 19,200 | 0.10 ▲ | 0.52 | 19,100 | 19,200 | 19,100 | 3,430 | 65,856,000 |
| 08/08/2003 | 19,100 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 19,100 | 2,130 | 40,683,000 |
| 07/08/2003 | 19,200 | 0.20 ▲ | 1.05 | 19,000 | 19,200 | 19,000 | 1,480 | 28,416,000 |
| 06/08/2003 | 19,000 | 0.00 ■■ | 0.00 | 19,000 | 19,000 | 19,000 | 7,740 | 147,060,000 |
| 05/08/2003 | 19,000 | -0.10 ▼ | -0.52 | 18,800 | 19,000 | 18,800 | 1,670 | 31,730,000 |
| 04/08/2003 | 19,100 | -0.20 ▼ | -1.04 | 19,100 | 19,100 | 19,100 | 6,050 | 115,555,000 |
| 01/08/2003 | 19,300 | -0.10 ▼ | -0.52 | 19,300 | 19,300 | 19,300 | 1,150 | 22,195,000 |
| 31/07/2003 | 19,400 | 0.20 ▲ | 1.04 | 19,200 | 19,400 | 19,200 | 1,110 | 21,534,000 |
| 30/07/2003 | 19,200 | -0.20 ▼ | -1.03 | 19,300 | 19,300 | 19,200 | 13,980 | 268,416,000 |
| 29/07/2003 | 19,400 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,400 | 2,320 | 45,008,000 |
| 28/07/2003 | 19,500 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,400 | 4,080 | 79,560,000 |
| 25/07/2003 | 19,500 | -0.10 ▼ | -0.51 | 19,600 | 19,600 | 19,500 | 420 | 8,190,000 |
| 24/07/2003 | 19,600 | 0.10 ▲ | 0.51 | 19,600 | 19,600 | 19,600 | 1,110 | 21,756,000 |
| 23/07/2003 | 19,500 | 0.10 ▲ | 0.52 | 19,500 | 19,500 | 19,500 | 3,390 | 66,105,000 |
| 22/07/2003 | 19,400 | -0.20 ▼ | -1.02 | 19,500 | 19,500 | 19,400 | 16,400 | 318,160,000 |
| 21/07/2003 | 19,600 | -0.10 ▼ | -0.51 | 19,700 | 19,700 | 19,600 | 4,950 | 97,020,000 |
| 18/07/2003 | 19,700 | 0.10 ▲ | 0.51 | 19,800 | 19,800 | 19,700 | 3,320 | 65,404,000 |
| 17/07/2003 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 5,010 | 98,196,000 |
| 16/07/2003 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 4,350 | 85,260,000 |
| 15/07/2003 | 19,600 | -0.10 ▼ | -0.51 | 19,600 | 19,600 | 19,600 | 4,550 | 89,180,000 |
| 14/07/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,800 | 19,800 | 19,700 | 8,010 | 157,797,000 |
| 11/07/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 4,100 | 80,770,000 |
| 10/07/2003 | 19,700 | 0.10 ▲ | 0.51 | 19,700 | 19,700 | 19,700 | 4,960 | 97,712,000 |
| 09/07/2003 | 19,600 | -0.10 ▼ | -0.51 | 19,800 | 19,800 | 19,600 | 5,810 | 113,876,000 |
| 08/07/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,600 | 14,050 | 276,785,000 |
| 07/07/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,600 | 360 | 7,092,000 |
| 04/07/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 6,830 | 134,551,000 |
| 03/07/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 8,290 | 163,313,000 |
| 02/07/2003 | 19,700 | -0.10 ▼ | -0.51 | 19,800 | 19,800 | 19,700 | 1,450 | 28,565,000 |
| 01/07/2003 | 19,800 | 0.10 ▲ | 0.51 | 19,800 | 19,800 | 19,800 | 1,200 | 23,760,000 |
| 30/06/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,600 | 19,700 | 19,600 | 5,300 | 104,410,000 |
| 27/06/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 6,400 | 126,080,000 |
| 26/06/2003 | 19,700 | 0.10 ▲ | 0.51 | 19,600 | 19,700 | 19,600 | 11,610 | 228,717,000 |
| 25/06/2003 | 19,600 | 0.10 ▲ | 0.51 | 19,500 | 19,600 | 19,500 | 2,900 | 56,840,000 |
| 24/06/2003 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 3,060 | 59,670,000 |
| 23/06/2003 | 19,500 | 0.00 ■■ | 0.00 | 19,400 | 19,500 | 19,400 | 2,250 | 43,875,000 |
| 20/06/2003 | 19,500 | 0.20 ▲ | 1.04 | 19,400 | 19,500 | 19,400 | 10,170 | 198,315,000 |
| 19/06/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,200 | 19,300 | 19,200 | 7,750 | 149,575,000 |
| 18/06/2003 | 19,300 | -0.10 ▼ | -0.52 | 19,000 | 19,300 | 19,000 | 5,930 | 114,449,000 |
| 17/06/2003 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 1,110 | 21,534,000 |
| 16/06/2003 | 19,400 | 0.00 ■■ | 0.00 | 19,300 | 19,400 | 19,300 | 10,380 | 201,372,000 |
| 13/06/2003 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 12,400 | 240,560,000 |
| 12/06/2003 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 9,900 | 192,060,000 |
| 11/06/2003 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 3,200 | 62,080,000 |
| 10/06/2003 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 850 | 16,490,000 |
| 09/06/2003 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 19,300 | 11,140 | 216,116,000 |
| 06/06/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 4,600 | 88,780,000 |
| 05/06/2003 | 19,300 | 0.00 ■■ | 0.00 | 18,500 | 19,300 | 18,500 | 9,210 | 177,753,000 |
| 04/06/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,200 | 19,300 | 19,200 | 1,640 | 31,652,000 |
| 03/06/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 10,900 | 210,370,000 |
| 02/06/2003 | 19,300 | -0.10 ▼ | -0.52 | 18,800 | 19,300 | 18,800 | 5,260 | 101,518,000 |
| 30/05/2003 | 19,400 | 0.10 ▲ | 0.52 | 19,300 | 19,400 | 19,300 | 2,410 | 46,754,000 |
| 29/05/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 11,550 | 222,915,000 |
| 28/05/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,300 | 15,620 | 301,466,000 |
| 27/05/2003 | 19,300 | 0.10 ▲ | 0.52 | 19,300 | 19,300 | 19,300 | 12,920 | 249,356,000 |
| 26/05/2003 | 19,200 | -0.20 ▼ | -1.03 | 19,400 | 19,400 | 19,200 | 7,010 | 134,592,000 |
| 23/05/2003 | 19,400 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,400 | 8,290 | 160,826,000 |
| 22/05/2003 | 19,500 | -0.10 ▼ | -0.51 | 19,500 | 19,500 | 19,500 | 6,660 | 129,870,000 |
| 21/05/2003 | 19,600 | 0.00 ■■ | 0.00 | 20,000 | 20,000 | 19,600 | 11,500 | 225,400,000 |
| 20/05/2003 | 19,600 | 0.00 ■■ | 0.00 | 19,600 | 19,600 | 19,600 | 16,540 | 324,184,000 |
| 19/05/2003 | 19,600 | -0.10 ▼ | -0.51 | 19,600 | 19,600 | 19,600 | 2,300 | 45,080,000 |
| 16/05/2003 | 19,700 | 0.00 ■■ | 0.00 | 19,700 | 19,700 | 19,700 | 11,200 | 220,640,000 |
| 15/05/2003 | 19,700 | -0.10 ▼ | -0.51 | 19,700 | 19,700 | 19,700 | 24,400 | 480,680,000 |
| 14/05/2003 | 19,800 | -0.20 ▼ | -1.00 | 19,800 | 19,800 | 19,800 | 13,900 | 275,220,000 |
| 13/05/2003 | 20,000 | 0.20 ▲ | 1.01 | 20,000 | 20,000 | 20,000 | 16,600 | 332,000,000 |
| 12/05/2003 | 19,800 | 0.20 ▲ | 1.02 | 19,800 | 19,800 | 19,800 | 17,900 | 354,420,000 |
| 09/05/2003 | 19,600 | 0.10 ▲ | 0.51 | 19,600 | 19,600 | 19,600 | 7,300 | 143,080,000 |
| 08/05/2003 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 6,700 | 130,650,000 |
| 07/05/2003 | 19,500 | 0.00 ■■ | 0.00 | 19,500 | 19,500 | 19,500 | 22,400 | 436,800,000 |
| 06/05/2003 | 19,500 | 0.20 ▲ | 1.04 | 19,500 | 19,500 | 19,500 | 2,800 | 54,600,000 |
| 05/05/2003 | 19,300 | 0.10 ▲ | 0.52 | 19,300 | 19,300 | 19,300 | 2,300 | 44,390,000 |
| 29/04/2003 | 19,200 | 0.00 ■■ | 0.00 | 19,200 | 19,200 | 19,200 | 4,800 | 92,160,000 |
| 28/04/2003 | 19,200 | -0.10 ▼ | -0.52 | 19,200 | 19,200 | 19,200 | 7,900 | 151,680,000 |
| 25/04/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 3,700 | 71,410,000 |
| 24/04/2003 | 19,300 | 0.30 ▲ | 1.58 | 19,300 | 19,300 | 19,300 | 8,500 | 164,050,000 |
| 23/04/2003 | 19,000 | 0.10 ▲ | 0.53 | 19,000 | 19,000 | 19,000 | 15,200 | 288,800,000 |
| 22/04/2003 | 18,900 | 0.00 ■■ | 0.00 | 18,900 | 18,900 | 18,900 | 2,400 | 45,360,000 |
| 21/04/2003 | 18,900 | 0.10 ▲ | 0.53 | 18,900 | 18,900 | 18,900 | 6,600 | 124,740,000 |
| 18/04/2003 | 18,800 | 0.10 ▲ | 0.53 | 18,800 | 18,800 | 18,800 | 3,300 | 62,040,000 |
| 17/04/2003 | 18,700 | 0.20 ▲ | 1.08 | 18,700 | 18,700 | 18,700 | 3,600 | 67,320,000 |
| 16/04/2003 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,500 | 18,500 | 18,800 | 347,800,000 |
| 15/04/2003 | 18,600 | 0.10 ▲ | 0.54 | 18,600 | 18,600 | 18,600 | 6,700 | 124,620,000 |
| 14/04/2003 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 15,500 | 286,750,000 |
| 11/04/2003 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 1,500 | 27,750,000 |
| 10/04/2003 | 18,500 | 0.20 ▲ | 1.09 | 18,500 | 18,500 | 18,500 | 31,700 | 586,450,000 |
| 09/04/2003 | 18,300 | -0.30 ▼ | -1.61 | 18,300 | 18,300 | 18,300 | 3,500 | 64,050,000 |
| 08/04/2003 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 2,000 | 37,200,000 |
| 07/04/2003 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 13,400 | 249,240,000 |
| 04/04/2003 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 34,800 | 647,280,000 |
| 03/04/2003 | 18,600 | 0.70 ▲ | 3.91 | 18,600 | 18,600 | 18,600 | 24,200 | 450,120,000 |
| 02/04/2003 | 17,900 | 0.80 ▲ | 4.68 | 17,900 | 17,900 | 17,900 | 48,700 | 871,730,000 |
| 01/04/2003 | 17,100 | -0.90 ▼ | -5.00 | 17,100 | 17,100 | 17,100 | 21,800 | 372,780,000 |
| 31/03/2003 | 18,000 | -0.40 ▼ | -2.17 | 18,000 | 18,000 | 18,000 | 12,800 | 230,400,000 |
| 28/03/2003 | 18,400 | 0.00 ■■ | 0.00 | 18,400 | 18,400 | 18,400 | 3,200 | 58,880,000 |
| 27/03/2003 | 18,400 | -0.10 ▼ | -0.54 | 18,400 | 18,400 | 18,400 | 4,600 | 84,640,000 |
| 26/03/2003 | 18,500 | -0.10 ▼ | -0.54 | 18,500 | 18,500 | 18,500 | 3,800 | 70,300,000 |
| 25/03/2003 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 11,800 | 219,480,000 |
| 24/03/2003 | 18,600 | 0.00 ■■ | 0.00 | 18,600 | 18,600 | 18,600 | 3,600 | 66,960,000 |
| 21/03/2003 | 18,600 | 0.10 ▲ | 0.54 | 18,600 | 18,600 | 18,600 | 3,300 | 61,380,000 |
| 20/03/2003 | 18,500 | 0.00 ■■ | 0.00 | 18,500 | 18,500 | 18,500 | 2,100 | 38,850,000 |
| 19/03/2003 | 18,500 | -0.40 ▼ | -2.12 | 18,500 | 18,500 | 18,500 | 11,100 | 205,350,000 |
| 18/03/2003 | 18,900 | -0.10 ▼ | -0.53 | 18,900 | 18,900 | 18,900 | 9,700 | 183,330,000 |
| 17/03/2003 | 19,000 | -0.10 ▼ | -0.52 | 19,000 | 19,000 | 19,000 | 9,200 | 174,800,000 |
| 14/03/2003 | 19,100 | -0.10 ▼ | -0.52 | 19,100 | 19,100 | 19,100 | 10,700 | 204,370,000 |
| 13/03/2003 | 19,200 | -0.10 ▼ | -0.52 | 19,200 | 19,200 | 19,200 | 14,200 | 272,640,000 |
| 12/03/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 5,300 | 102,290,000 |
| 11/03/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 7,300 | 140,890,000 |
| 10/03/2003 | 19,300 | 0.00 ■■ | 0.00 | 19,300 | 19,300 | 19,300 | 4,500 | 86,850,000 |
| 07/03/2003 | 19,300 | -0.10 ▼ | -0.52 | 19,300 | 19,300 | 19,300 | 2,200 | 42,460,000 |
| 06/03/2003 | 19,400 | -9.60 ▼ | -33.10 | 19,400 | 19,400 | 19,400 | 5,100 | 98,940,000 |
| 05/03/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 17,300 | 501,700,000 |
| 04/03/2003 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 3,500 | 101,500,000 |
| 03/03/2003 | 29,000 | 0.10 ▲ | 0.35 | 29,000 | 29,000 | 29,000 | 3,200 | 92,800,000 |
| 28/02/2003 | 28,900 | 0.30 ▲ | 1.05 | 28,900 | 28,900 | 28,900 | 3,100 | 89,590,000 |
| 27/02/2003 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,600 | 1,300 | 37,180,000 |
| 26/02/2003 | 28,600 | -0.20 ▼ | -0.69 | 28,600 | 28,600 | 28,600 | 1,900 | 54,340,000 |
| 25/02/2003 | 28,800 | 0.20 ▲ | 0.70 | 28,800 | 28,800 | 28,800 | 2,000 | 57,600,000 |
| 24/02/2003 | 28,600 | 0.00 ■■ | 0.00 | 28,600 | 28,600 | 28,600 | 1,600 | 45,760,000 |
| 21/02/2003 | 28,600 | -0.40 ▼ | -1.38 | 28,600 | 28,600 | 28,600 | 3,500 | 100,100,000 |
| 20/02/2003 | 29,000 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 29,000 | 3,800 | 110,200,000 |
| 19/02/2003 | 29,100 | -0.40 ▼ | -1.36 | 29,100 | 29,100 | 29,100 | 2,400 | 69,840,000 |
| 18/02/2003 | 29,500 | -0.20 ▼ | -0.67 | 29,500 | 29,500 | 29,500 | 6,700 | 197,650,000 |
| 17/02/2003 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,700 | 10,300 | 305,910,000 |
| 14/02/2003 | 29,700 | 0.70 ▲ | 2.41 | 29,700 | 29,700 | 29,700 | 3,900 | 115,830,000 |
| 13/02/2003 | 29,000 | 0.70 ▲ | 2.47 | 29,000 | 29,000 | 29,000 | 8,100 | 234,900,000 |
| 12/02/2003 | 28,300 | -1.20 ▼ | -4.07 | 28,300 | 28,300 | 28,300 | 8,400 | 237,720,000 |
| 11/02/2003 | 29,500 | -0.10 ▼ | -0.34 | 29,500 | 29,500 | 29,500 | 2,500 | 73,750,000 |
| 10/02/2003 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 29,600 | 29,600 | 1,200 | 35,520,000 |
| 28/01/2003 | 29,600 | 0.00 ■■ | 0.00 | 29,600 | 29,600 | 29,600 | 1,600 | 47,360,000 |
| 27/01/2003 | 29,600 | -0.10 ▼ | -0.34 | 29,600 | 29,600 | 29,600 | 6,700 | 198,320,000 |
| 24/01/2003 | 29,700 | -0.20 ▼ | -0.67 | 29,700 | 29,700 | 29,700 | 5,600 | 166,320,000 |
| 23/01/2003 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 8,400 | 251,160,000 |
| 22/01/2003 | 29,900 | -0.10 ▼ | -0.33 | 29,900 | 29,900 | 29,900 | 4,500 | 134,550,000 |
| 21/01/2003 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 1,700 | 51,000,000 |
| 20/01/2003 | 30,000 | -0.10 ▼ | -0.33 | 30,000 | 30,000 | 30,000 | 3,600 | 108,000,000 |
| 17/01/2003 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,100 | 30,100 | 6,100 | 183,610,000 |
| 16/01/2003 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,100 | 30,100 | 3,000 | 90,300,000 |
| 15/01/2003 | 30,100 | -0.20 ▼ | -0.66 | 30,100 | 30,100 | 30,100 | 13,800 | 415,380,000 |
| 14/01/2003 | 30,300 | -0.20 ▼ | -0.66 | 30,300 | 30,300 | 30,300 | 8,300 | 251,490,000 |
| 13/01/2003 | 30,500 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 30,500 | 2,100 | 64,050,000 |
| 10/01/2003 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,600 | 30,600 | 900 | 27,540,000 |
| 09/01/2003 | 30,600 | -0.20 ▼ | -0.65 | 30,600 | 30,600 | 30,600 | 1,500 | 45,900,000 |
| 08/01/2003 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,800 | 2,500 | 77,000,000 |
| 07/01/2003 | 30,800 | 0.10 ▲ | 0.33 | 30,800 | 30,800 | 30,800 | 500 | 15,400,000 |
| 06/01/2003 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 900 | 27,630,000 |
| 03/01/2003 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 3,100 | 95,170,000 |
| 02/01/2003 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 1,500 | 46,050,000 |
| 31/12/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 1,500 | 46,050,000 |
| 30/12/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 4,900 | 150,430,000 |
| 27/12/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 2,300 | 70,610,000 |
| 26/12/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 6,000 | 184,200,000 |
| 25/12/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 1,000 | 30,700,000 |
| 24/12/2002 | 30,700 | -0.20 ▼ | -0.65 | 30,700 | 30,700 | 30,700 | 4,800 | 147,360,000 |
| 23/12/2002 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,900 | 1,500 | 46,350,000 |
| 20/12/2002 | 30,900 | -0.10 ▼ | -0.32 | 30,900 | 30,900 | 30,900 | 900 | 27,810,000 |
| 19/12/2002 | 31,000 | -0.10 ▼ | -0.32 | 31,000 | 31,000 | 31,000 | 11,400 | 353,400,000 |
| 18/12/2002 | 31,100 | 0.20 ▲ | 0.65 | 31,100 | 31,100 | 31,100 | 12,100 | 376,310,000 |
| 17/12/2002 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,900 | 5,600 | 173,040,000 |
| 16/12/2002 | 30,900 | 0.10 ▲ | 0.32 | 30,900 | 30,900 | 30,900 | 9,200 | 284,280,000 |
| 13/12/2002 | 30,800 | 0.10 ▲ | 0.33 | 30,800 | 30,800 | 30,800 | 4,200 | 129,360,000 |
| 12/12/2002 | 30,700 | 0.10 ▲ | 0.33 | 30,700 | 30,700 | 30,700 | 1,400 | 42,980,000 |
| 11/12/2002 | 30,600 | -0.30 ▼ | -0.97 | 30,600 | 30,600 | 30,600 | 7,800 | 238,680,000 |
| 10/12/2002 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,900 | 3,500 | 108,150,000 |
| 09/12/2002 | 30,900 | 0.00 ■■ | 0.00 | 30,900 | 30,900 | 30,900 | 10,700 | 330,630,000 |
| 06/12/2002 | 30,900 | 0.10 ▲ | 0.32 | 30,900 | 30,900 | 30,900 | 2,800 | 86,520,000 |
| 05/12/2002 | 30,800 | -0.60 ▼ | -1.91 | 30,800 | 30,800 | 30,800 | 9,400 | 289,520,000 |
| 04/12/2002 | 31,400 | 0.40 ▲ | 1.29 | 31,400 | 31,400 | 31,400 | 12,000 | 376,800,000 |
| 03/12/2002 | 31,000 | 0.50 ▲ | 1.64 | 31,000 | 31,000 | 31,000 | 12,800 | 396,800,000 |
| 02/12/2002 | 30,500 | 0.10 ▲ | 0.33 | 30,500 | 30,500 | 30,500 | 10,100 | 308,050,000 |
| 29/11/2002 | 30,400 | -0.10 ▼ | -0.33 | 30,400 | 30,400 | 30,400 | 2,000 | 60,800,000 |
| 28/11/2002 | 30,500 | 0.50 ▲ | 1.67 | 30,500 | 30,500 | 30,500 | 4,000 | 122,000,000 |
| 27/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 6,500 | 195,000,000 |
| 26/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 4,100 | 123,000,000 |
| 25/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 6,100 | 183,000,000 |
| 22/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 2,400 | 72,000,000 |
| 21/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 6,200 | 186,000,000 |
| 20/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 4,500 | 135,000,000 |
| 19/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 6,700 | 201,000,000 |
| 18/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 10,800 | 324,000,000 |
| 15/11/2002 | 30,000 | 0.20 ▲ | 0.67 | 30,000 | 30,000 | 30,000 | 5,700 | 171,000,000 |
| 14/11/2002 | 29,800 | 0.10 ▲ | 0.34 | 29,800 | 29,800 | 29,800 | 3,500 | 104,300,000 |
| 13/11/2002 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,700 | 4,000 | 118,800,000 |
| 12/11/2002 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,700 | 2,500 | 74,250,000 |
| 11/11/2002 | 29,700 | 0.00 ■■ | 0.00 | 29,700 | 29,700 | 29,700 | 1,400 | 41,580,000 |
| 08/11/2002 | 29,700 | -0.10 ▼ | -0.34 | 29,700 | 29,700 | 29,700 | 6,200 | 184,140,000 |
| 07/11/2002 | 29,800 | 0.00 ■■ | 0.00 | 29,800 | 29,800 | 29,800 | 3,600 | 107,280,000 |
| 06/11/2002 | 29,800 | -0.20 ▼ | -0.67 | 29,800 | 29,800 | 29,800 | 2,400 | 71,520,000 |
| 05/11/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 5,900 | 177,000,000 |
| 04/11/2002 | 30,000 | -0.30 ▼ | -0.99 | 30,000 | 30,000 | 30,000 | 5,000 | 150,000,000 |
| 01/11/2002 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 30,300 | 3,800 | 115,140,000 |
| 31/10/2002 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 30,300 | 3,000 | 90,900,000 |
| 30/10/2002 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 30,300 | 7,400 | 224,220,000 |
| 29/10/2002 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 30,300 | 5,500 | 166,650,000 |
| 28/10/2002 | 30,300 | -0.10 ▼ | -0.33 | 30,300 | 30,300 | 30,300 | 2,800 | 84,840,000 |
| 25/10/2002 | 30,400 | 0.20 ▲ | 0.66 | 30,400 | 30,400 | 30,400 | 6,900 | 209,760,000 |
| 24/10/2002 | 30,200 | 0.10 ▲ | 0.33 | 30,200 | 30,200 | 30,200 | 6,800 | 205,360,000 |
| 23/10/2002 | 30,100 | 0.00 ■■ | 0.00 | 30,100 | 30,100 | 30,100 | 2,400 | 72,240,000 |
| 22/10/2002 | 30,100 | 0.20 ▲ | 0.67 | 30,100 | 30,100 | 30,100 | 4,300 | 129,430,000 |
| 21/10/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 3,400 | 101,660,000 |
| 18/10/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 14,400 | 430,560,000 |
| 17/10/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 2,400 | 71,760,000 |
| 16/10/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 3,900 | 116,610,000 |
| 15/10/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 3,600 | 107,640,000 |
| 14/10/2002 | 29,900 | 0.40 ▲ | 1.36 | 29,900 | 29,900 | 29,900 | 4,200 | 125,580,000 |
| 11/10/2002 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 2,700 | 79,650,000 |
| 10/10/2002 | 29,500 | 0.20 ▲ | 0.68 | 29,500 | 29,500 | 29,500 | 12,800 | 377,600,000 |
| 09/10/2002 | 29,300 | -0.60 ▼ | -2.01 | 29,300 | 29,300 | 29,300 | 8,100 | 237,330,000 |
| 08/10/2002 | 29,900 | -0.10 ▼ | -0.33 | 29,900 | 29,900 | 29,900 | 19,200 | 574,080,000 |
| 07/10/2002 | 30,000 | -0.20 ▼ | -0.66 | 30,000 | 30,000 | 30,000 | 6,300 | 189,000,000 |
| 04/10/2002 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 700 | 21,140,000 |
| 03/10/2002 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 17,100 | 516,420,000 |
| 02/10/2002 | 30,200 | 0.00 ■■ | 0.00 | 30,200 | 30,200 | 30,200 | 3,000 | 90,600,000 |
| 01/10/2002 | 30,200 | 0.40 ▲ | 1.34 | 30,200 | 30,200 | 30,200 | 3,700 | 111,740,000 |
| 30/09/2002 | 29,800 | -0.30 ▼ | -1.00 | 29,800 | 29,800 | 29,800 | 4,000 | 119,200,000 |
| 27/09/2002 | 30,100 | -0.20 ▼ | -0.66 | 30,100 | 30,100 | 30,100 | 8,700 | 261,870,000 |
| 26/09/2002 | 30,300 | 0.30 ▲ | 1.00 | 30,300 | 30,300 | 30,300 | 7,600 | 230,280,000 |
| 25/09/2002 | 30,000 | 0.20 ▲ | 0.67 | 30,000 | 30,000 | 30,000 | 10,600 | 318,000,000 |
| 24/09/2002 | 29,800 | -0.50 ▼ | -1.65 | 29,800 | 29,800 | 29,800 | 2,800 | 83,440,000 |
| 23/09/2002 | 30,300 | 0.00 ■■ | 0.00 | 30,300 | 30,300 | 30,300 | 7,400 | 224,220,000 |
| 20/09/2002 | 30,300 | 0.10 ▲ | 0.33 | 30,300 | 30,300 | 30,300 | 11,700 | 354,510,000 |
| 19/09/2002 | 30,200 | -0.10 ▼ | -0.33 | 30,200 | 30,200 | 30,200 | 9,500 | 286,900,000 |
| 18/09/2002 | 30,300 | -0.20 ▼ | -0.66 | 30,300 | 30,300 | 30,300 | 9,500 | 287,850,000 |
| 17/09/2002 | 30,500 | -0.10 ▼ | -0.33 | 30,500 | 30,500 | 30,500 | 5,400 | 164,700,000 |
| 16/09/2002 | 30,600 | 0.00 ■■ | 0.00 | 30,600 | 30,600 | 30,600 | 7,000 | 214,200,000 |
| 13/09/2002 | 30,600 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 30,600 | 8,800 | 269,280,000 |
| 12/09/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 5,600 | 171,920,000 |
| 11/09/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 2,900 | 89,030,000 |
| 10/09/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 5,800 | 178,060,000 |
| 09/09/2002 | 30,700 | 0.10 ▲ | 0.33 | 30,700 | 30,700 | 30,700 | 5,200 | 159,640,000 |
| 06/09/2002 | 30,600 | -0.10 ▼ | -0.33 | 30,600 | 30,600 | 30,600 | 5,400 | 165,240,000 |
| 05/09/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 5,500 | 168,850,000 |
| 04/09/2002 | 30,700 | -0.30 ▼ | -0.97 | 30,700 | 30,700 | 30,700 | 8,700 | 267,090,000 |
| 03/09/2002 | 31,000 | -0.40 ▼ | -1.27 | 31,000 | 31,000 | 31,000 | 5,200 | 161,200,000 |
| 30/08/2002 | 31,400 | 0.20 ▲ | 0.64 | 31,400 | 31,400 | 31,400 | 57,400 | 1,802,360,000 |
| 29/08/2002 | 31,200 | 0.50 ▲ | 1.63 | 31,200 | 31,200 | 31,200 | 64,400 | 2,009,280,000 |
| 28/08/2002 | 30,700 | 0.40 ▲ | 1.32 | 30,700 | 30,700 | 30,700 | 49,500 | 1,519,650,000 |
| 27/08/2002 | 30,300 | -0.20 ▼ | -0.66 | 30,300 | 30,300 | 30,300 | 7,200 | 218,160,000 |
| 26/08/2002 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,500 | 21,800 | 664,900,000 |
| 23/08/2002 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,500 | 35,500 | 1,082,750,000 |
| 22/08/2002 | 30,500 | 0.00 ■■ | 0.00 | 30,500 | 30,500 | 30,500 | 27,600 | 841,800,000 |
| 21/08/2002 | 30,500 | 0.20 ▲ | 0.66 | 30,500 | 30,500 | 30,500 | 17,700 | 539,850,000 |
| 20/08/2002 | 30,300 | -0.20 ▼ | -0.66 | 30,300 | 30,300 | 30,300 | 9,300 | 281,790,000 |
| 19/08/2002 | 30,500 | 0.20 ▲ | 0.66 | 30,500 | 30,500 | 30,500 | 15,400 | 469,700,000 |
| 16/08/2002 | 30,300 | 0.20 ▲ | 0.66 | 30,300 | 30,300 | 30,300 | 12,200 | 369,660,000 |
| 15/08/2002 | 30,100 | 0.10 ▲ | 0.33 | 30,100 | 30,100 | 30,100 | 16,600 | 499,660,000 |
| 14/08/2002 | 30,000 | -0.30 ▼ | -0.99 | 30,000 | 30,000 | 30,000 | 19,400 | 582,000,000 |
| 13/08/2002 | 30,300 | -0.70 ▼ | -2.26 | 30,300 | 30,300 | 30,300 | 30,900 | 936,270,000 |
| 12/08/2002 | 31,000 | 0.10 ▲ | 0.32 | 31,000 | 31,000 | 31,000 | 22,700 | 703,700,000 |
| 09/08/2002 | 30,900 | 0.10 ▲ | 0.32 | 30,900 | 30,900 | 30,900 | 33,200 | 1,025,880,000 |
| 08/08/2002 | 30,800 | 0.00 ■■ | 0.00 | 30,800 | 30,800 | 30,800 | 23,900 | 736,120,000 |
| 07/08/2002 | 30,800 | 0.20 ▲ | 0.65 | 30,800 | 30,800 | 30,800 | 16,200 | 498,960,000 |
| 06/08/2002 | 30,600 | 0.30 ▲ | 0.99 | 30,600 | 30,600 | 30,600 | 11,200 | 342,720,000 |
| 05/08/2002 | 30,300 | 0.10 ▲ | 0.33 | 30,300 | 30,300 | 30,300 | 15,800 | 478,740,000 |
| 02/08/2002 | 30,200 | -0.60 ▼ | -1.95 | 30,200 | 30,200 | 30,200 | 21,800 | 658,360,000 |
| 01/08/2002 | 30,800 | -0.10 ▼ | -0.32 | 30,800 | 30,800 | 30,800 | 26,100 | 803,880,000 |
| 31/07/2002 | 30,900 | 0.60 ▲ | 1.98 | 30,900 | 30,900 | 30,900 | 33,000 | 1,019,700,000 |
| 30/07/2002 | 30,300 | 0.50 ▲ | 1.68 | 30,300 | 30,300 | 30,300 | 9,900 | 299,970,000 |
| 29/07/2002 | 29,800 | 0.50 ▲ | 1.71 | 29,800 | 29,800 | 29,800 | 33,300 | 992,340,000 |
| 26/07/2002 | 29,300 | 0.30 ▲ | 1.03 | 29,300 | 29,300 | 29,300 | 17,200 | 503,960,000 |
| 25/07/2002 | 29,000 | -0.30 ▼ | -1.02 | 29,000 | 29,000 | 29,000 | 33,300 | 965,700,000 |
| 24/07/2002 | 29,300 | 0.20 ▲ | 0.69 | 29,300 | 29,300 | 29,300 | 26,100 | 764,730,000 |
| 23/07/2002 | 29,100 | 0.50 ▲ | 1.75 | 29,100 | 29,100 | 29,100 | 5,600 | 162,960,000 |
| 22/07/2002 | 28,600 | 0.50 ▲ | 1.78 | 28,600 | 28,600 | 28,600 | 18,500 | 529,100,000 |
| 19/07/2002 | 28,100 | 0.30 ▲ | 1.08 | 28,100 | 28,100 | 28,100 | 19,600 | 550,760,000 |
| 18/07/2002 | 27,800 | -0.20 ▼ | -0.71 | 27,800 | 27,800 | 27,800 | 9,500 | 264,100,000 |
| 17/07/2002 | 28,000 | -0.10 ▼ | -0.36 | 28,000 | 28,000 | 28,000 | 22,400 | 627,200,000 |
| 16/07/2002 | 28,100 | -0.20 ▼ | -0.71 | 28,100 | 28,100 | 28,100 | 16,100 | 452,410,000 |
| 15/07/2002 | 28,300 | -0.30 ▼ | -1.05 | 28,300 | 28,300 | 28,300 | 13,000 | 367,900,000 |
| 12/07/2002 | 28,600 | 0.30 ▲ | 1.06 | 28,600 | 28,600 | 28,600 | 12,000 | 343,200,000 |
| 11/07/2002 | 28,300 | -0.20 ▼ | -0.70 | 28,300 | 28,300 | 28,300 | 26,400 | 747,120,000 |
| 10/07/2002 | 28,500 | -0.20 ▼ | -0.70 | 28,500 | 28,500 | 28,500 | 23,800 | 678,300,000 |
| 09/07/2002 | 28,700 | -0.30 ▼ | -1.03 | 28,700 | 28,700 | 28,700 | 22,300 | 640,010,000 |
| 08/07/2002 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 21,100 | 611,900,000 |
| 05/07/2002 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 13,200 | 382,800,000 |
| 04/07/2002 | 29,000 | 0.00 ■■ | 0.00 | 29,000 | 29,000 | 29,000 | 6,400 | 185,600,000 |
| 03/07/2002 | 29,000 | -0.10 ▼ | -0.34 | 29,000 | 29,000 | 29,000 | 14,600 | 423,400,000 |
| 02/07/2002 | 29,100 | 0.00 ■■ | 0.00 | 29,100 | 29,100 | 29,100 | 6,700 | 194,970,000 |
| 01/07/2002 | 29,100 | -0.30 ▼ | -1.02 | 29,100 | 29,100 | 29,100 | 21,900 | 637,290,000 |
| 28/06/2002 | 29,400 | 0.50 ▲ | 1.73 | 29,400 | 29,400 | 29,400 | 32,300 | 949,620,000 |
| 27/06/2002 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 19,300 | 557,770,000 |
| 26/06/2002 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 34,000 | 982,600,000 |
| 25/06/2002 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 13,100 | 378,590,000 |
| 24/06/2002 | 28,900 | 0.50 ▲ | 1.76 | 28,900 | 28,900 | 28,900 | 400 | 11,560,000 |
| 21/06/2002 | 28,400 | 0.50 ▲ | 1.79 | 28,400 | 28,400 | 28,400 | 800 | 22,720,000 |
| 20/06/2002 | 27,900 | 0.50 ▲ | 1.82 | 27,900 | 27,900 | 27,900 | 14,100 | 393,390,000 |
| 19/06/2002 | 27,400 | -0.50 ▼ | -1.79 | 27,400 | 27,400 | 27,400 | 18,400 | 504,160,000 |
| 18/06/2002 | 27,900 | -0.40 ▼ | -1.41 | 27,900 | 27,900 | 27,900 | 13,300 | 371,070,000 |
| 17/06/2002 | 28,300 | -0.40 ▼ | -1.39 | 28,300 | 28,300 | 28,300 | 10,000 | 283,000,000 |
| 14/06/2002 | 28,700 | -0.40 ▼ | -1.37 | 28,700 | 28,700 | 28,700 | 25,100 | 720,370,000 |
| 13/06/2002 | 29,100 | -0.40 ▼ | -1.36 | 29,100 | 29,100 | 29,100 | 8,200 | 238,620,000 |
| 12/06/2002 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 5,700 | 168,150,000 |
| 11/06/2002 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 2,000 | 59,000,000 |
| 10/06/2002 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 10,600 | 312,700,000 |
| 07/06/2002 | 29,500 | -0.50 ▼ | -1.67 | 29,500 | 29,500 | 29,500 | 10,300 | 303,850,000 |
| 06/06/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 25,300 | 759,000,000 |
| 05/06/2002 | 30,000 | 0.00 ■■ | 0.00 | 30,000 | 30,000 | 30,000 | 2,000 | 60,000,000 |
| 04/06/2002 | 30,000 | -0.50 ▼ | -1.64 | 30,000 | 30,000 | 30,000 | 4,900 | 147,000,000 |
| 03/06/2002 | 30,500 | 0.10 ▲ | 0.33 | 30,500 | 30,500 | 30,500 | 14,400 | 439,200,000 |
| 31/05/2002 | 30,400 | 0.50 ▲ | 1.67 | 30,400 | 30,400 | 30,400 | 21,900 | 665,760,000 |
| 30/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 6,500 | 194,350,000 |
| 29/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 33,400 | 998,660,000 |
| 28/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 56,700 | 1,695,330,000 |
| 27/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 34,000 | 1,016,600,000 |
| 24/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 41,700 | 1,246,830,000 |
| 23/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 31,100 | 929,890,000 |
| 22/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 25,200 | 753,480,000 |
| 21/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 15,900 | 475,410,000 |
| 20/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 34,300 | 1,025,570,000 |
| 17/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 21,800 | 651,820,000 |
| 16/05/2002 | 29,900 | 0.50 ▲ | 1.70 | 29,900 | 29,900 | 29,900 | 46,000 | 1,375,400,000 |
| 15/05/2002 | 29,400 | 0.10 ▲ | 0.34 | 29,400 | 29,400 | 29,400 | 29,500 | 867,300,000 |
| 14/05/2002 | 29,300 | 0.30 ▲ | 1.03 | 29,300 | 29,300 | 29,300 | 6,800 | 199,240,000 |
| 13/05/2002 | 29,000 | -0.40 ▼ | -1.36 | 29,000 | 29,000 | 29,000 | 27,300 | 791,700,000 |
| 10/05/2002 | 29,400 | 0.00 ■■ | 0.00 | 29,400 | 29,400 | 29,400 | 23,600 | 693,840,000 |
| 09/05/2002 | 29,400 | 0.50 ▲ | 1.73 | 29,400 | 29,400 | 29,400 | 7,700 | 226,380,000 |
| 08/05/2002 | 28,900 | -0.50 ▼ | -1.70 | 28,900 | 28,900 | 28,900 | 16,400 | 473,960,000 |
| 07/05/2002 | 29,400 | -0.50 ▼ | -1.67 | 29,400 | 29,400 | 29,400 | 46,800 | 1,375,920,000 |
| 06/05/2002 | 29,900 | 0.00 ■■ | 0.00 | 29,900 | 29,900 | 29,900 | 46,900 | 1,402,310,000 |
| 03/05/2002 | 29,900 | 0.50 ▲ | 1.70 | 29,900 | 29,900 | 29,900 | 8,300 | 248,170,000 |
| 02/05/2002 | 29,400 | 0.50 ▲ | 1.73 | 29,400 | 29,400 | 29,400 | 23,800 | 699,720,000 |
| 26/04/2002 | 28,900 | 0.00 ■■ | 0.00 | 28,900 | 28,900 | 28,900 | 44,000 | 1,271,600,000 |
| 25/04/2002 | 28,900 | 0.10 ▲ | 0.35 | 28,900 | 28,900 | 28,900 | 23,600 | 682,040,000 |
| 24/04/2002 | 28,800 | 0.50 ▲ | 1.77 | 28,800 | 28,800 | 28,800 | 35,500 | 1,022,400,000 |
| 23/04/2002 | 28,300 | 0.20 ▲ | 0.71 | 28,300 | 28,300 | 28,300 | 28,300 | 800,890,000 |
| 22/04/2002 | 28,100 | -0.20 ▼ | -0.71 | 28,100 | 28,100 | 28,100 | 24,600 | 691,260,000 |
| 19/04/2002 | 28,300 | 0.20 ▲ | 0.71 | 28,300 | 28,300 | 28,300 | 25,300 | 715,990,000 |
| 18/04/2002 | 28,100 | 0.50 ▲ | 1.81 | 28,100 | 28,100 | 28,100 | 7,700 | 216,370,000 |
| 17/04/2002 | 27,600 | -0.30 ▼ | -1.08 | 27,600 | 27,600 | 27,600 | 11,700 | 322,920,000 |
| 16/04/2002 | 27,900 | -0.40 ▼ | -1.41 | 27,900 | 27,900 | 27,900 | 26,700 | 744,930,000 |
| 15/04/2002 | 28,300 | 0.30 ▲ | 1.07 | 28,300 | 28,300 | 28,300 | 23,000 | 650,900,000 |
| 12/04/2002 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 24,400 | 683,200,000 |
| 11/04/2002 | 28,000 | -0.20 ▼ | -0.71 | 28,000 | 28,000 | 28,000 | 34,100 | 954,800,000 |
| 10/04/2002 | 28,200 | 0.20 ▲ | 0.71 | 28,200 | 28,200 | 28,200 | 35,300 | 995,460,000 |
| 09/04/2002 | 28,000 | 0.00 ■■ | 0.00 | 28,000 | 28,000 | 28,000 | 31,200 | 873,600,000 |
| 08/04/2002 | 28,000 | 0.50 ▲ | 1.82 | 28,000 | 28,000 | 28,000 | 29,800 | 834,400,000 |
| 05/04/2002 | 27,500 | -0.30 ▼ | -1.08 | 27,500 | 27,500 | 27,500 | 28,600 | 786,500,000 |
| 04/04/2002 | 27,800 | -0.30 ▼ | -1.07 | 27,800 | 27,800 | 27,800 | 38,900 | 1,081,420,000 |
| 03/04/2002 | 28,100 | -0.40 ▼ | -1.40 | 28,100 | 28,100 | 28,100 | 100,300 | 2,818,430,000 |
| 02/04/2002 | 28,500 | -0.30 ▼ | -1.04 | 28,500 | 28,500 | 28,500 | 72,600 | 2,069,100,000 |
| 01/04/2002 | 28,800 | 0.50 ▲ | 1.77 | 28,800 | 28,800 | 28,800 | 7,800 | 224,640,000 |
| 29/03/2002 | 28,300 | 0.50 ▲ | 1.80 | 28,300 | 28,300 | 28,300 | 13,100 | 370,730,000 |
| 28/03/2002 | 27,800 | 0.50 ▲ | 1.83 | 27,800 | 27,800 | 27,800 | 19,000 | 528,200,000 |
| 27/03/2002 | 27,300 | 0.50 ▲ | 1.87 | 27,300 | 27,300 | 27,300 | 20,500 | 559,650,000 |
| 26/03/2002 | 26,800 | 0.50 ▲ | 1.90 | 26,800 | 26,800 | 26,800 | 4,200 | 112,560,000 |
| 25/03/2002 | 26,300 | 0.50 ▲ | 1.94 | 26,300 | 26,300 | 26,300 | 22,000 | 578,600,000 |
| 22/03/2002 | 25,800 | -0.50 ▼ | -1.90 | 25,800 | 25,800 | 25,800 | 25,600 | 660,480,000 |
| 21/03/2002 | 26,300 | 0.50 ▲ | 1.94 | 26,300 | 26,300 | 26,300 | 31,500 | 828,450,000 |
| 20/03/2002 | 25,800 | 0.50 ▲ | 1.98 | 25,800 | 25,800 | 25,800 | 48,500 | 1,251,300,000 |
| 19/03/2002 | 25,300 | -0.50 ▼ | -1.94 | 25,300 | 25,300 | 25,300 | 28,600 | 723,580,000 |
| 18/03/2002 | 25,800 | -0.50 ▼ | -1.90 | 25,800 | 25,800 | 25,800 | 114,300 | 2,948,940,000 |
| 15/03/2002 | 26,300 | 0.50 ▲ | 1.94 | 26,300 | 26,300 | 26,300 | 14,700 | 386,610,000 |
| 14/03/2002 | 25,800 | 0.50 ▲ | 1.98 | 25,800 | 25,800 | 25,800 | 4,800 | 123,840,000 |
| 13/03/2002 | 25,300 | 0.40 ▲ | 1.61 | 25,300 | 25,300 | 25,300 | 9,600 | 242,880,000 |
| 12/03/2002 | 24,900 | 0.40 ▲ | 1.63 | 24,900 | 24,900 | 24,900 | 25,100 | 624,990,000 |
| 11/03/2002 | 24,500 | -0.50 ▼ | -2.00 | 24,500 | 24,500 | 24,500 | 122,700 | 3,006,150,000 |
| 08/03/2002 | 25,000 | -0.50 ▼ | -1.96 | 25,000 | 25,000 | 25,000 | 5,900 | 147,500,000 |
| 07/03/2002 | 25,500 | -0.50 ▼ | -1.92 | 25,500 | 25,500 | 25,500 | 3,400 | 86,700,000 |
| 06/03/2002 | 26,000 | -0.50 ▼ | -1.89 | 26,000 | 26,000 | 26,000 | 16,100 | 418,600,000 |
| 05/03/2002 | 26,500 | -0.50 ▼ | -1.85 | 26,500 | 26,500 | 26,500 | 5,300 | 140,450,000 |
| 04/03/2002 | 27,000 | -0.50 ▼ | -1.82 | 27,000 | 27,000 | 27,000 | 24,200 | 653,400,000 |
| 01/03/2002 | 27,500 | 0.50 ▲ | 1.85 | 27,500 | 27,500 | 27,500 | 127,200 | 3,498,000,000 |
| 27/02/2002 | 27,000 | -0.50 ▼ | -1.82 | 27,000 | 27,000 | 27,000 | 7,200 | 194,400,000 |
| 25/02/2002 | 27,500 | -0.50 ▼ | -1.79 | 27,500 | 27,500 | 27,500 | 5,500 | 151,250,000 |
| 22/02/2002 | 28,000 | -0.50 ▼ | -1.75 | 28,000 | 28,000 | 28,000 | 8,000 | 224,000,000 |
| 20/02/2002 | 28,500 | -0.50 ▼ | -1.72 | 28,500 | 28,500 | 28,500 | 8,200 | 233,700,000 |
| 18/02/2002 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 10,100 | 292,900,000 |
| 08/02/2002 | 29,500 | 0.00 ■■ | 0.00 | 29,500 | 29,500 | 29,500 | 45,600 | 1,345,200,000 |
| 06/02/2002 | 29,500 | 0.50 ▲ | 1.72 | 29,500 | 29,500 | 29,500 | 25,100 | 740,450,000 |
| 04/02/2002 | 29,000 | -0.50 ▼ | -1.69 | 29,000 | 29,000 | 29,000 | 68,200 | 1,977,800,000 |
| 01/02/2002 | 29,500 | -1.20 ▼ | -3.91 | 29,500 | 29,500 | 29,500 | 29,700 | 876,150,000 |
| 30/01/2002 | 30,700 | 0.00 ■■ | 0.00 | 30,700 | 30,700 | 30,700 | 129,600 | 3,978,720,000 |
| 28/01/2002 | 30,700 | 0.60 ▲ | 1.99 | 30,700 | 30,700 | 30,700 | 44,700 | 1,372,290,000 |
| 25/01/2002 | 30,100 | 0.50 ▲ | 1.69 | 30,100 | 30,100 | 30,100 | 11,300 | 340,130,000 |
| 23/01/2002 | 29,600 | 0.50 ▲ | 1.72 | 29,600 | 29,600 | 29,600 | 64,300 | 1,903,280,000 |
| 21/01/2002 | 29,100 | -0.50 ▼ | -1.69 | 29,100 | 29,100 | 29,100 | 2,900 | 84,390,000 |
| 18/01/2002 | 29,600 | -0.60 ▼ | -1.99 | 29,600 | 29,600 | 29,600 | 3,000 | 88,800,000 |
| 16/01/2002 | 30,200 | -0.60 ▼ | -1.95 | 30,200 | 30,200 | 30,200 | 1,500 | 45,300,000 |
| 14/01/2002 | 30,800 | -1.60 ▼ | -4.94 | 30,800 | 30,800 | 30,800 | 8,300 | 255,640,000 |
| 11/01/2002 | 32,400 | -0.60 ▼ | -1.82 | 32,400 | 32,400 | 32,400 | 14,100 | 456,840,000 |
| 09/01/2002 | 33,000 | -0.60 ▼ | -1.79 | 33,000 | 33,000 | 33,000 | 34,500 | 1,138,500,000 |
| 07/01/2002 | 33,600 | 0.00 ■■ | 0.00 | 33,600 | 33,600 | 33,600 | 86,700 | 2,913,120,000 |
| 04/01/2002 | 33,600 | -0.60 ▼ | -1.75 | 33,600 | 33,600 | 33,600 | 2,900 | 97,440,000 |
| 02/01/2002 | 34,200 | -0.60 ▼ | -1.72 | 34,200 | 34,200 | 34,200 | 1,200 | 41,040,000 |
| 31/12/2001 | 34,800 | -0.70 ▼ | -1.97 | 34,800 | 34,800 | 34,800 | 400 | 13,920,000 |
| 28/12/2001 | 35,500 | -0.70 ▼ | -1.93 | 35,500 | 35,500 | 35,500 | 3,500 | 124,250,000 |
| 26/12/2001 | 36,200 | -0.70 ▼ | -1.90 | 36,200 | 36,200 | 36,200 | 6,200 | 224,440,000 |
| 24/12/2001 | 36,900 | -0.70 ▼ | -1.86 | 36,900 | 36,900 | 36,900 | 45,900 | 1,693,710,000 |
| 21/12/2001 | 37,600 | 0.70 ▲ | 1.90 | 37,600 | 37,600 | 37,600 | 65,000 | 2,444,000,000 |
| 19/12/2001 | 36,900 | -0.70 ▼ | -1.86 | 36,900 | 36,900 | 36,900 | 4,400 | 162,360,000 |
| 17/12/2001 | 37,600 | -0.70 ▼ | -1.83 | 37,600 | 37,600 | 37,600 | 5,800 | 218,080,000 |
| 14/12/2001 | 38,300 | -0.70 ▼ | -1.79 | 38,300 | 38,300 | 38,300 | 20,600 | 788,980,000 |
| 12/12/2001 | 39,000 | -0.70 ▼ | -1.76 | 39,000 | 39,000 | 39,000 | 21,200 | 826,800,000 |
| 10/12/2001 | 39,700 | -0.80 ▼ | -1.98 | 39,700 | 39,700 | 39,700 | 60,200 | 2,389,940,000 |
| 07/12/2001 | 40,500 | -0.80 ▼ | -1.94 | 40,500 | 40,500 | 40,500 | 11,500 | 465,750,000 |
| 05/12/2001 | 41,300 | -0.80 ▼ | -1.90 | 41,300 | 41,300 | 41,300 | 2,000 | 82,600,000 |
| 03/12/2001 | 42,100 | -0.80 ▼ | -1.86 | 42,100 | 42,100 | 42,100 | 4,000 | 168,400,000 |
| 30/11/2001 | 42,900 | -0.80 ▼ | -1.83 | 42,900 | 42,900 | 42,900 | 11,200 | 480,480,000 |
| 28/11/2001 | 43,700 | -0.80 ▼ | -1.80 | 43,700 | 43,700 | 43,700 | 56,500 | 2,469,050,000 |
| 26/11/2001 | 44,500 | 0.80 ▲ | 1.83 | 44,500 | 44,500 | 44,500 | 80,700 | 3,591,150,000 |
| 23/11/2001 | 43,700 | -0.80 ▼ | -1.80 | 43,700 | 43,700 | 43,700 | 79,100 | 3,456,670,000 |
| 21/11/2001 | 44,500 | -0.90 ▼ | -1.98 | 44,500 | 44,500 | 44,500 | 100,800 | 4,485,600,000 |
| 19/11/2001 | 45,400 | 0.80 ▲ | 1.79 | 45,400 | 45,400 | 45,400 | 4,300 | 195,220,000 |
| 16/11/2001 | 44,600 | 0.80 ▲ | 1.83 | 44,600 | 44,600 | 44,600 | 6,900 | 307,740,000 |
| 14/11/2001 | 43,800 | 0.80 ▲ | 1.86 | 43,800 | 43,800 | 43,800 | 2,100 | 91,980,000 |
| 12/11/2001 | 43,000 | 0.80 ▲ | 1.90 | 43,000 | 43,000 | 43,000 | 4,100 | 176,300,000 |
| 09/11/2001 | 42,200 | 0.80 ▲ | 1.93 | 42,200 | 42,200 | 42,200 | 1,300 | 54,860,000 |
| 07/11/2001 | 41,400 | 0.80 ▲ | 1.97 | 41,400 | 41,400 | 41,400 | 4,000 | 165,600,000 |
| 05/11/2001 | 40,600 | 0.70 ▲ | 1.75 | 40,600 | 40,600 | 40,600 | 33,800 | 1,372,280,000 |
| 02/11/2001 | 39,900 | 0.70 ▲ | 1.79 | 39,900 | 39,900 | 39,900 | 30,700 | 1,224,930,000 |
| 31/10/2001 | 39,200 | 0.70 ▲ | 1.82 | 39,200 | 39,200 | 39,200 | 2,700 | 105,840,000 |
| 29/10/2001 | 38,500 | 0.70 ▲ | 1.85 | 38,500 | 38,500 | 38,500 | 27,200 | 1,047,200,000 |
| 26/10/2001 | 37,800 | 0.70 ▲ | 1.89 | 37,800 | 37,800 | 37,800 | 1,700 | 64,260,000 |
| 24/10/2001 | 37,100 | 0.70 ▲ | 1.92 | 37,100 | 37,100 | 37,100 | 100 | 3,710,000 |
| 22/10/2001 | 36,400 | 0.70 ▲ | 1.96 | 36,400 | 36,400 | 36,400 | 800 | 29,120,000 |
| 19/10/2001 | 35,700 | 0.70 ▲ | 2.00 | 35,700 | 35,700 | 35,700 | 100 | 3,570,000 |
| 17/10/2001 | 35,000 | 0.60 ▲ | 1.74 | 35,000 | 35,000 | 35,000 | 200 | 7,000,000 |
| 15/10/2001 | 34,400 | 0.60 ▲ | 1.78 | 34,400 | 34,400 | 34,400 | 200 | 6,880,000 |
| 12/10/2001 | 33,800 | 0.60 ▲ | 1.81 | 33,800 | 33,800 | 33,800 | 500 | 16,900,000 |
| 10/10/2001 | 33,200 | 0.60 ▲ | 1.84 | 33,200 | 33,200 | 33,200 | 200 | 6,640,000 |
| 08/10/2001 | 32,600 | 2.10 ▲ | 6.89 | 32,600 | 32,600 | 32,600 | 22,200 | 723,720,000 |
| 05/10/2001 | 30,500 | -1.60 ▼ | -4.98 | 30,500 | 30,500 | 30,500 | 147,800 | 4,507,900,000 |
| 03/10/2001 | 32,100 | -2.40 ▼ | -6.96 | 32,100 | 32,100 | 32,100 | 50,000 | 1,605,000,000 |
| 01/10/2001 | 34,500 | -2.50 ▼ | -6.76 | 34,500 | 34,500 | 34,500 | 110,700 | 3,819,150,000 |
| 28/09/2001 | 37,000 | 0.00 ■■ | 0.00 | 37,000 | 37,000 | 37,000 | 66,700 | 2,467,900,000 |
| 26/09/2001 | 37,000 | -1.60 ▼ | -4.15 | 37,000 | 37,000 | 37,000 | 56,800 | 2,101,600,000 |
| 24/09/2001 | 38,600 | -2.40 ▼ | -5.85 | 38,600 | 38,600 | 38,600 | 80,600 | 3,111,160,000 |
| 21/09/2001 | 41,000 | -0.50 ▼ | -1.20 | 41,000 | 41,000 | 41,000 | 46,000 | 1,886,000,000 |
| 19/09/2001 | 41,500 | 1.80 ▲ | 4.53 | 41,500 | 41,500 | 41,500 | 82,300 | 3,415,450,000 |
| 17/09/2001 | 39,700 | -2.30 ▼ | -5.48 | 39,700 | 39,700 | 39,700 | 56,400 | 2,239,080,000 |
| 14/09/2001 | 42,000 | 0.00 ■■ | 0.00 | 42,000 | 42,000 | 42,000 | 77,800 | 3,267,600,000 |
| 12/09/2001 | 42,000 | 0.30 ▲ | 0.72 | 42,000 | 42,000 | 42,000 | 90,400 | 3,796,800,000 |
| 10/09/2001 | 41,700 | -3.10 ▼ | -6.92 | 41,700 | 41,700 | 41,700 | 153,000 | 6,380,100,000 |
| 07/09/2001 | 44,800 | 2.90 ▲ | 6.92 | 44,800 | 44,800 | 44,800 | 75,200 | 3,368,960,000 |
| 05/09/2001 | 41,900 | 2.70 ▲ | 6.89 | 41,900 | 41,900 | 41,900 | 14,200 | 594,980,000 |
| 31/08/2001 | 39,200 | 2.50 ▲ | 6.81 | 39,200 | 39,200 | 39,200 | 83,900 | 3,288,880,000 |
| 29/08/2001 | 36,700 | -2.70 ▼ | -6.85 | 36,700 | 36,700 | 36,700 | 99,300 | 3,644,310,000 |
| 27/08/2001 | 39,400 | -2.90 ▼ | -6.86 | 39,400 | 39,400 | 39,400 | 40,700 | 1,603,580,000 |
| 24/08/2001 | 42,300 | -3.10 ▼ | -6.83 | 42,300 | 42,300 | 42,300 | 86,200 | 3,646,260,000 |
| 22/08/2001 | 45,400 | 2.90 ▲ | 6.82 | 45,400 | 45,400 | 45,400 | 36,000 | 1,634,400,000 |
| 20/08/2001 | 42,500 | -3.00 ▼ | -6.59 | 42,500 | 42,500 | 42,500 | 101,500 | 4,313,750,000 |
| 17/08/2001 | 45,500 | -3.40 ▼ | -6.95 | 45,500 | 45,500 | 45,500 | 141,300 | 6,429,150,000 |
| 15/08/2001 | 48,900 | -3.60 ▼ | -6.86 | 48,900 | 48,900 | 48,900 | 50,100 | 2,449,890,000 |
| 13/08/2001 | 52,500 | -3.50 ▼ | -6.25 | 52,500 | 52,500 | 52,500 | 81,600 | 4,284,000,000 |
| 10/08/2001 | 56,000 | 3.50 ▲ | 6.67 | 56,000 | 56,000 | 56,000 | 39,000 | 2,184,000,000 |
| 08/08/2001 | 52,500 | 3.20 ▲ | 6.49 | 52,500 | 52,500 | 52,500 | 84,700 | 4,446,750,000 |
| 06/08/2001 | 49,300 | -3.70 ▼ | -6.98 | 49,300 | 49,300 | 49,300 | 24,000 | 1,183,200,000 |
| 03/08/2001 | 53,000 | -3.50 ▼ | -6.19 | 53,000 | 53,000 | 53,000 | 39,700 | 2,104,100,000 |
| 01/08/2001 | 56,500 | -4.00 ▼ | -6.61 | 56,500 | 56,500 | 56,500 | 72,400 | 4,090,600,000 |
| 30/07/2001 | 60,500 | -3.00 ▼ | -4.72 | 60,500 | 60,500 | 60,500 | 44,500 | 2,692,250,000 |
| 27/07/2001 | 63,500 | -1.50 ▼ | -2.31 | 63,500 | 63,500 | 63,500 | 37,700 | 2,393,950,000 |
| 25/07/2001 | 65,000 | 2.00 ▲ | 3.17 | 65,000 | 65,000 | 65,000 | 54,100 | 3,516,500,000 |
| 23/07/2001 | 63,000 | -4.50 ▼ | -6.67 | 63,000 | 63,000 | 63,000 | 106,200 | 6,690,600,000 |
| 20/07/2001 | 67,500 | 4.00 ▲ | 6.30 | 67,500 | 67,500 | 67,500 | 23,500 | 1,586,250,000 |
| 18/07/2001 | 63,500 | 4.00 ▲ | 6.72 | 63,500 | 63,500 | 63,500 | 17,600 | 1,117,600,000 |
| 16/07/2001 | 59,500 | 1.00 ▲ | 1.71 | 59,500 | 59,500 | 59,500 | 49,800 | 2,963,100,000 |
| 13/07/2001 | 58,500 | 0.00 ■■ | 0.00 | 58,500 | 58,500 | 58,500 | 114,800 | 6,715,800,000 |
| 11/07/2001 | 58,500 | -5.00 ▼ | -7.87 | 58,500 | 58,500 | 58,500 | 68,200 | 3,989,700,000 |
| 09/07/2001 | 63,500 | -4.50 ▼ | -6.62 | 63,500 | 63,500 | 63,500 | 52,200 | 3,314,700,000 |
| 06/07/2001 | 68,000 | -2.00 ▼ | -2.86 | 68,000 | 68,000 | 68,000 | 82,500 | 5,610,000,000 |
| 04/07/2001 | 70,000 | 1.00 ▲ | 1.45 | 70,000 | 70,000 | 70,000 | 99,300 | 6,951,000,000 |
| 02/07/2001 | 69,000 | 4.50 ▲ | 6.98 | 69,000 | 69,000 | 69,000 | 124,500 | 8,590,500,000 |
| 29/06/2001 | 64,500 | -4.50 ▼ | -6.52 | 64,500 | 64,500 | 64,500 | 38,500 | 2,483,250,000 |
| 27/06/2001 | 69,000 | -5.00 ▼ | -6.76 | 69,000 | 69,000 | 69,000 | 45,500 | 3,139,500,000 |
| 25/06/2001 | 74,000 | 0.00 ■■ | 0.00 | 74,000 | 74,000 | 74,000 | 139,600 | 10,330,400,000 |
| 22/06/2001 | 74,000 | -4.50 ▼ | -5.73 | 74,000 | 74,000 | 74,000 | 194,500 | 14,393,000,000 |
| 20/06/2001 | 78,500 | 5.00 ▲ | 6.80 | 78,500 | 78,500 | 78,500 | 91,200 | 7,159,200,000 |
| 18/06/2001 | 73,500 | 4.50 ▲ | 6.52 | 73,500 | 73,500 | 73,500 | 127,100 | 9,341,850,000 |
| 15/06/2001 | 69,000 | 4.50 ▲ | 6.98 | 69,000 | 69,000 | 69,000 | 37,500 | 2,587,500,000 |
| 13/06/2001 | 64,500 | 4.00 ▲ | 6.61 | 64,500 | 64,500 | 64,500 | 40,500 | 2,612,250,000 |
| 11/06/2001 | 60,500 | -1.00 ▼ | -1.63 | 60,500 | 60,500 | 60,500 | 222,500 | 13,461,250,000 |
| 08/06/2001 | 61,500 | -1.00 ▼ | -1.60 | 61,500 | 61,500 | 61,500 | 119,300 | 7,336,950,000 |
| 06/06/2001 | 62,500 | 1.00 ▲ | 1.63 | 62,500 | 62,500 | 62,500 | 4,100 | 256,250,000 |
| 04/06/2001 | 61,500 | 1.00 ▲ | 1.65 | 61,500 | 61,500 | 61,500 | 900 | 55,350,000 |
| 01/06/2001 | 60,500 | 1.00 ▲ | 1.68 | 60,500 | 60,500 | 60,500 | 2,200 | 133,100,000 |
| 30/05/2001 | 59,500 | 1.00 ▲ | 1.71 | 59,500 | 59,500 | 59,500 | 1,900 | 113,050,000 |
| 28/05/2001 | 58,500 | 1.00 ▲ | 1.74 | 58,500 | 58,500 | 58,500 | 11,300 | 661,050,000 |
| 25/05/2001 | 57,500 | 1.00 ▲ | 1.77 | 57,500 | 57,500 | 57,500 | 35,800 | 2,058,500,000 |
| 23/05/2001 | 56,500 | 1.00 ▲ | 1.80 | 56,500 | 56,500 | 56,500 | 157,200 | 8,881,800,000 |
| 21/05/2001 | 55,500 | 1.00 ▲ | 1.83 | 55,500 | 55,500 | 55,500 | 27,200 | 1,509,600,000 |
| 18/05/2001 | 54,500 | 1.00 ▲ | 1.87 | 54,500 | 54,500 | 54,500 | 34,900 | 1,902,050,000 |
| 16/05/2001 | 53,500 | 1.00 ▲ | 1.90 | 53,500 | 53,500 | 53,500 | 16,400 | 877,400,000 |
| 14/05/2001 | 52,500 | 1.00 ▲ | 1.94 | 52,500 | 52,500 | 52,500 | 11,700 | 614,250,000 |
| 11/05/2001 | 51,500 | 1.00 ▲ | 1.98 | 51,500 | 51,500 | 51,500 | 16,700 | 860,050,000 |
| 09/05/2001 | 50,500 | 0.80 ▲ | 1.61 | 50,500 | 50,500 | 50,500 | 75,700 | 3,822,850,000 |
| 07/05/2001 | 49,700 | 0.90 ▲ | 1.84 | 49,700 | 49,700 | 49,700 | 25,500 | 1,267,350,000 |
| 04/05/2001 | 48,800 | 0.90 ▲ | 1.88 | 48,800 | 48,800 | 48,800 | 76,800 | 3,747,840,000 |
| 02/05/2001 | 47,900 | 0.90 ▲ | 1.91 | 47,900 | 47,900 | 47,900 | 7,300 | 349,670,000 |
| 27/04/2001 | 47,000 | 0.90 ▲ | 1.95 | 47,000 | 47,000 | 47,000 | 15,600 | 733,200,000 |
| 25/04/2001 | 46,100 | -0.90 ▼ | -1.91 | 46,100 | 46,100 | 46,100 | 280,200 | 12,917,220,000 |
| 23/04/2001 | 47,000 | -0.90 ▼ | -1.88 | 47,000 | 47,000 | 47,000 | 106,000 | 4,982,000,000 |
| 20/04/2001 | 47,900 | 0.90 ▲ | 1.91 | 47,900 | 47,900 | 47,900 | 71,300 | 3,415,270,000 |
| 18/04/2001 | 47,000 | 0.90 ▲ | 1.95 | 47,000 | 47,000 | 47,000 | 20,200 | 949,400,000 |
| 16/04/2001 | 46,100 | 0.90 ▲ | 1.99 | 46,100 | 46,100 | 46,100 | 7,700 | 354,970,000 |
| 13/04/2001 | 45,200 | 0.80 ▲ | 1.80 | 45,200 | 45,200 | 45,200 | 22,800 | 1,030,560,000 |
| 11/04/2001 | 44,400 | 0.80 ▲ | 1.83 | 44,400 | 44,400 | 44,400 | 56,000 | 2,486,400,000 |
| 09/04/2001 | 43,600 | 0.80 ▲ | 1.87 | 43,600 | 43,600 | 43,600 | 63,700 | 2,777,320,000 |
| 06/04/2001 | 42,800 | 0.80 ▲ | 1.90 | 42,800 | 42,800 | 42,800 | 7,700 | 329,560,000 |
| 04/04/2001 | 42,000 | 0.80 ▲ | 1.94 | 42,000 | 42,000 | 42,000 | 44,400 | 1,864,800,000 |
| 02/04/2001 | 41,200 | 0.80 ▲ | 1.98 | 41,200 | 41,200 | 41,200 | 119,400 | 4,919,280,000 |
| 30/03/2001 | 40,400 | 0.70 ▲ | 1.76 | 40,400 | 40,400 | 40,400 | 23,000 | 929,200,000 |
| 28/03/2001 | 39,700 | 0.70 ▲ | 1.79 | 39,700 | 39,700 | 39,700 | 72,900 | 2,894,130,000 |
| 26/03/2001 | 39,000 | 0.60 ▲ | 1.56 | 39,000 | 39,000 | 39,000 | 48,300 | 1,883,700,000 |
| 23/03/2001 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 110,500 | 4,243,200,000 |
| 21/03/2001 | 38,400 | 0.00 ■■ | 0.00 | 38,400 | 38,400 | 38,400 | 33,000 | 1,267,200,000 |
| 19/03/2001 | 38,400 | 0.40 ▲ | 1.05 | 38,400 | 38,400 | 38,400 | 56,000 | 2,150,400,000 |
| 16/03/2001 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 52,800 | 2,006,400,000 |
| 14/03/2001 | 38,000 | 0.00 ■■ | 0.00 | 38,000 | 38,000 | 38,000 | 84,100 | 3,195,800,000 |
| 12/03/2001 | 38,000 | 0.20 ▲ | 0.53 | 38,000 | 38,000 | 38,000 | 66,000 | 2,508,000,000 |
| 09/03/2001 | 37,800 | 0.70 ▲ | 1.89 | 37,800 | 37,800 | 37,800 | 68,600 | 2,593,080,000 |
| 07/03/2001 | 37,100 | -0.60 ▼ | -1.59 | 37,100 | 37,100 | 37,100 | 151,200 | 5,609,520,000 |
| 05/03/2001 | 37,700 | -0.70 ▼ | -1.82 | 37,700 | 37,700 | 37,700 | 66,400 | 2,503,280,000 |
| 02/03/2001 | 38,400 | -0.70 ▼ | -1.79 | 38,400 | 38,400 | 38,400 | 37,300 | 1,432,320,000 |
| 28/02/2001 | 39,100 | -0.70 ▼ | -1.76 | 39,100 | 39,100 | 39,100 | 80,000 | 3,128,000,000 |
| 26/02/2001 | 39,800 | 0.70 ▲ | 1.79 | 39,800 | 39,800 | 39,800 | 38,800 | 1,544,240,000 |
| 23/02/2001 | 39,100 | 0.70 ▲ | 1.82 | 39,100 | 39,100 | 39,100 | 91,400 | 3,573,740,000 |
| 21/02/2001 | 38,400 | -0.70 ▼ | -1.79 | 38,400 | 38,400 | 38,400 | 91,700 | 3,521,280,000 |
| 19/02/2001 | 39,100 | -0.70 ▼ | -1.76 | 39,100 | 39,100 | 39,100 | 500 | 19,550,000 |
| 16/02/2001 | 39,800 | -0.80 ▼ | -1.97 | 39,800 | 39,800 | 39,800 | 300 | 11,940,000 |
| 14/02/2001 | 40,600 | -0.80 ▼ | -1.93 | 40,600 | 40,600 | 40,600 | 1,500 | 60,900,000 |
| 12/02/2001 | 41,400 | -0.80 ▼ | -1.90 | 41,400 | 41,400 | 41,400 | 44,900 | 1,858,860,000 |
| 09/02/2001 | 42,200 | 0.80 ▲ | 1.93 | 42,200 | 42,200 | 42,200 | 165,100 | 6,967,220,000 |
| 07/02/2001 | 41,400 | 0.80 ▲ | 1.97 | 41,400 | 41,400 | 41,400 | 5,900 | 244,260,000 |
| 05/02/2001 | 40,600 | 0.70 ▲ | 1.75 | 40,600 | 40,600 | 40,600 | 300 | 12,180,000 |
| 02/02/2001 | 39,900 | 0.70 ▲ | 1.79 | 39,900 | 39,900 | 39,900 | 15,300 | 610,470,000 |
| 31/01/2001 | 39,200 | 0.70 ▲ | 1.82 | 39,200 | 39,200 | 39,200 | 300 | 11,760,000 |
| 29/01/2001 | 38,500 | 0.70 ▲ | 1.85 | 38,500 | 38,500 | 38,500 | 5,800 | 223,300,000 |
| 19/01/2001 | 37,800 | 0.70 ▲ | 1.89 | 37,800 | 37,800 | 37,800 | 13,400 | 506,520,000 |
| 17/01/2001 | 37,100 | 0.70 ▲ | 1.92 | 37,100 | 37,100 | 37,100 | 64,300 | 2,385,530,000 |
| 15/01/2001 | 36,400 | 0.00 ■■ | 0.00 | 36,400 | 36,400 | 36,400 | 73,600 | 2,679,040,000 |
| 12/01/2001 | 36,400 | 0.70 ▲ | 1.96 | 36,400 | 36,400 | 36,400 | 180,600 | 6,573,840,000 |
| 10/01/2001 | 35,700 | 0.70 ▲ | 2.00 | 35,700 | 35,700 | 35,700 | 146,200 | 5,219,340,000 |
| 08/01/2001 | 35,000 | 0.60 ▲ | 1.74 | 35,000 | 35,000 | 35,000 | 39,500 | 1,382,500,000 |
| 05/01/2001 | 34,400 | 0.60 ▲ | 1.78 | 34,400 | 34,400 | 34,400 | 40,300 | 1,386,320,000 |
| 03/01/2001 | 33,800 | 0.60 ▲ | 1.81 | 33,800 | 33,800 | 33,800 | 24,700 | 834,860,000 |
| 29/12/2000 | 33,200 | 0.60 ▲ | 1.84 | 33,200 | 33,200 | 33,200 | 46,600 | 1,547,120,000 |
| 27/12/2000 | 32,600 | 0.60 ▲ | 1.88 | 32,600 | 32,600 | 32,600 | 27,600 | 899,760,000 |
| 25/12/2000 | 32,000 | 0.60 ▲ | 1.91 | 32,000 | 32,000 | 32,000 | 17,500 | 560,000,000 |
| 22/12/2000 | 31,400 | 0.60 ▲ | 1.95 | 31,400 | 31,400 | 31,400 | 48,200 | 1,513,480,000 |
| 20/12/2000 | 30,800 | 0.60 ▲ | 1.99 | 30,800 | 30,800 | 30,800 | 28,200 | 868,560,000 |
| 18/12/2000 | 30,200 | 0.50 ▲ | 1.68 | 30,200 | 30,200 | 30,200 | 41,900 | 1,265,380,000 |
| 15/12/2000 | 29,700 | 0.50 ▲ | 1.71 | 29,700 | 29,700 | 29,700 | 13,200 | 392,040,000 |
| 13/12/2000 | 29,200 | 0.50 ▲ | 1.74 | 29,200 | 29,200 | 29,200 | 71,600 | 2,090,720,000 |
| 11/12/2000 | 28,700 | -0.50 ▼ | -1.71 | 28,700 | 28,700 | 28,700 | 82,400 | 2,364,880,000 |
| 08/12/2000 | 29,200 | 0.50 ▲ | 1.74 | 29,200 | 29,200 | 29,200 | 162,900 | 4,756,680,000 |
| 06/12/2000 | 28,700 | 0.50 ▲ | 1.77 | 28,700 | 28,700 | 28,700 | 36,100 | 1,036,070,000 |
| 04/12/2000 | 28,200 | 0.50 ▲ | 1.81 | 28,200 | 28,200 | 28,200 | 10,600 | 298,920,000 |
| 01/12/2000 | 27,700 | 0.50 ▲ | 1.84 | 27,700 | 27,700 | 27,700 | 20,700 | 573,390,000 |
| 29/11/2000 | 27,200 | 0.50 ▲ | 1.87 | 27,200 | 27,200 | 27,200 | 43,300 | 1,177,760,000 |
| 27/11/2000 | 26,700 | -1.00 ▼ | -3.61 | 26,700 | 26,700 | 26,700 | 21,600 | 576,720,000 |
| 24/11/2000 | 27,700 | -0.50 ▼ | -1.77 | 27,700 | 27,700 | 27,700 | 45,500 | 1,260,350,000 |
| 22/11/2000 | 28,200 | -0.50 ▼ | -1.74 | 28,200 | 28,200 | 28,200 | 68,600 | 1,934,520,000 |
| 20/11/2000 | 28,700 | 0.50 ▲ | 1.77 | 28,700 | 28,700 | 28,700 | 52,200 | 1,498,140,000 |
| 17/11/2000 | 28,200 | 0.50 ▲ | 1.81 | 28,200 | 28,200 | 28,200 | 25,800 | 727,560,000 |
| 15/11/2000 | 27,700 | 0.50 ▲ | 1.84 | 27,700 | 27,700 | 27,700 | 10,000 | 277,000,000 |
| 13/11/2000 | 27,200 | 0.50 ▲ | 1.87 | 27,200 | 27,200 | 27,200 | 18,800 | 511,360,000 |
| 10/11/2000 | 26,700 | 0.50 ▲ | 1.91 | 26,700 | 26,700 | 26,700 | 49,700 | 1,326,990,000 |
| 08/11/2000 | 26,200 | 0.50 ▲ | 1.95 | 26,200 | 26,200 | 26,200 | 11,000 | 288,200,000 |
| 06/11/2000 | 25,700 | 0.50 ▲ | 1.98 | 25,700 | 25,700 | 25,700 | 49,300 | 1,267,010,000 |
| 03/11/2000 | 25,200 | 0.40 ▲ | 1.61 | 25,200 | 25,200 | 25,200 | 62,300 | 1,569,960,000 |
| 01/11/2000 | 24,800 | 0.40 ▲ | 1.64 | 24,800 | 24,800 | 24,800 | 33,300 | 825,840,000 |
| 30/10/2000 | 24,400 | 0.40 ▲ | 1.67 | 24,400 | 24,400 | 24,400 | 54,000 | 1,317,600,000 |
| 27/10/2000 | 24,000 | 0.40 ▲ | 1.69 | 24,000 | 24,000 | 24,000 | 42,500 | 1,020,000,000 |
| 25/10/2000 | 23,600 | -0.40 ▼ | -1.67 | 23,600 | 23,600 | 23,600 | 27,100 | 639,560,000 |
| 23/10/2000 | 24,000 | 0.00 ■■ | 0.00 | 24,000 | 24,000 | 24,000 | 18,300 | 439,200,000 |
| 20/10/2000 | 24,000 | 0.40 ▲ | 1.69 | 24,000 | 24,000 | 24,000 | 43,900 | 1,053,600,000 |
| 18/10/2000 | 23,600 | 0.40 ▲ | 1.72 | 23,600 | 23,600 | 23,600 | 10,500 | 247,800,000 |
| 16/10/2000 | 23,200 | 0.40 ▲ | 1.75 | 23,200 | 23,200 | 23,200 | 16,100 | 373,520,000 |
| 13/10/2000 | 22,800 | 0.40 ▲ | 1.79 | 22,800 | 22,800 | 22,800 | 13,400 | 305,520,000 |
| 11/10/2000 | 22,400 | 0.40 ▲ | 1.82 | 22,400 | 22,400 | 22,400 | 34,600 | 775,040,000 |
| 09/10/2000 | 22,000 | 0.40 ▲ | 1.85 | 22,000 | 22,000 | 22,000 | 13,400 | 294,800,000 |
| 06/10/2000 | 21,600 | 0.40 ▲ | 1.89 | 21,600 | 21,600 | 21,600 | 17,400 | 375,840,000 |
| 04/10/2000 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 36,200 | 767,440,000 |
| 02/10/2000 | 21,200 | 0.00 ■■ | 0.00 | 21,200 | 21,200 | 21,200 | 24,100 | 510,920,000 |
| 29/09/2000 | 21,200 | 0.20 ▲ | 0.95 | 21,200 | 21,200 | 21,200 | 26,100 | 553,320,000 |
| 27/09/2000 | 21,000 | 0.20 ▲ | 0.96 | 21,000 | 21,000 | 21,000 | 32,800 | 688,800,000 |
| 25/09/2000 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 41,200 | 856,960,000 |
| 22/09/2000 | 20,800 | 0.00 ■■ | 0.00 | 20,800 | 20,800 | 20,800 | 49,900 | 1,037,920,000 |
| 20/09/2000 | 20,800 | -0.40 ▼ | -1.89 | 20,800 | 20,800 | 20,800 | 26,800 | 557,440,000 |
| 18/09/2000 | 21,200 | 0.40 ▲ | 1.92 | 21,200 | 21,200 | 21,200 | 49,000 | 1,038,800,000 |
| 15/09/2000 | 20,800 | 0.40 ▲ | 1.96 | 20,800 | 20,800 | 20,800 | 5,400 | 112,320,000 |
| 13/09/2000 | 20,400 | 0.40 ▲ | 2.00 | 20,400 | 20,400 | 20,400 | 11,000 | 224,400,000 |
| 11/09/2000 | 20,000 | 0.30 ▲ | 1.52 | 20,000 | 20,000 | 20,000 | 600 | 12,000,000 |
| 08/09/2000 | 19,700 | 0.30 ▲ | 1.55 | 19,700 | 19,700 | 19,700 | 12,100 | 238,370,000 |
| 06/09/2000 | 19,400 | 0.00 ■■ | 0.00 | 19,400 | 19,400 | 19,400 | 56,600 | 1,098,040,000 |
| 01/09/2000 | 19,400 | -0.30 ▼ | -1.52 | 19,400 | 19,400 | 19,400 | 70,100 | 1,359,940,000 |
| 30/08/2000 | 19,700 | -0.40 ▼ | -1.99 | 19,700 | 19,700 | 19,700 | 115,200 | 2,269,440,000 |
| 28/08/2000 | 20,100 | -0.40 ▼ | -1.95 | 20,100 | 20,100 | 20,100 | 59,900 | 1,203,990,000 |
| 25/08/2000 | 20,500 | 0.30 ▲ | 1.49 | 20,500 | 20,500 | 20,500 | 74,200 | 1,521,100,000 |
| 23/08/2000 | 20,200 | 0.30 ▲ | 1.51 | 20,200 | 20,200 | 20,200 | 67,200 | 1,357,440,000 |
| 21/08/2000 | 19,900 | 0.30 ▲ | 1.53 | 19,900 | 19,900 | 19,900 | 24,400 | 485,560,000 |
| 18/08/2000 | 19,600 | 0.30 ▲ | 1.55 | 19,600 | 19,600 | 19,600 | 5,800 | 113,680,000 |
| 16/08/2000 | 19,300 | 0.30 ▲ | 1.58 | 19,300 | 19,300 | 19,300 | 8,300 | 160,190,000 |
| 14/08/2000 | 19,000 | 0.30 ▲ | 1.60 | 19,000 | 19,000 | 19,000 | 2,400 | 45,600,000 |
| 11/08/2000 | 18,700 | 0.30 ▲ | 1.63 | 18,700 | 18,700 | 18,700 | 300 | 5,610,000 |
| 09/08/2000 | 18,400 | 0.30 ▲ | 1.66 | 18,400 | 18,400 | 18,400 | 13,300 | 244,720,000 |
| 07/08/2000 | 18,100 | 0.30 ▲ | 1.69 | 18,100 | 18,100 | 18,100 | 7,300 | 132,130,000 |
| 04/08/2000 | 17,800 | 0.30 ▲ | 1.71 | 17,800 | 17,800 | 17,800 | 1,900 | 33,820,000 |
| 02/08/2000 | 17,500 | 0.30 ▲ | 1.74 | 17,500 | 17,500 | 17,500 | 200 | 3,500,000 |
| 31/07/2000 | 17,200 | 0.20 ▲ | 1.18 | 17,200 | 17,200 | 17,200 | 10,000 | 172,000,000 |
| 28/07/2000 | 17,000 | 0.00 ■■ | 0.00 | 17,000 | 17,000 | 17,000 | 3,200 | 54,400,000 |
| 01/01/1970 | 6,390 | 0.00 ■■ | 0.00 | 6,390 | 0 | 0 | 0 | 0 |