Thêm mã
-
VN-Index 0.00 0 (0%)
-
HNX-Index 0.00 0 (0%)
-
UPCOM-Index 0.00 0 (0%)
CTCP Tập Đoàn Thép Tiến LênTien Len Steel Group Joint Stock Company
Mã CK: TLH 4.43 ▲ +0.01 (+0.23%) (cập nhật 21:15 22/11/2024)
Đang giao dịch
TLH » Lịch sử giao dịch
| Ngày | Đóng cửa | +/- | % | Mở cửa | Cao nhất | Thấp nhất | Tổng KLGD | Tổng GTGD |
|---|---|---|---|---|---|---|---|---|
| 22/11/2024 | 4,430 | 0.01 ▲ | 0.23 | 4,420 | 4,540 | 4,420 | 16,470 | 72,962,100 |
| 21/11/2024 | 4,420 | -0.10 ▼ | -2.26 | 4,520 | 4,550 | 4,420 | 11,840 | 52,332,800 |
| 20/11/2024 | 4,520 | 0.02 ▲ | 0.44 | 4,500 | 4,570 | 4,450 | 17,900 | 80,908,000 |
| 19/11/2024 | 4,500 | -0.02 ▼ | -0.44 | 4,520 | 4,580 | 4,500 | 7,840 | 35,280,000 |
| 18/11/2024 | 4,520 | -0.04 ▼ | -0.88 | 4,560 | 4,590 | 4,440 | 20,260 | 91,575,200 |
| 15/11/2024 | 4,560 | -0.14 ▼ | -3.07 | 4,700 | 4,760 | 4,550 | 35,940 | 163,886,400 |
| 14/11/2024 | 4,700 | -0.10 ▼ | -2.13 | 4,800 | 4,850 | 4,650 | 19,530 | 91,791,000 |
| 13/11/2024 | 4,800 | -0.05 ▼ | -1.04 | 4,850 | 4,850 | 4,750 | 18,930 | 90,864,000 |
| 12/11/2024 | 4,850 | -0.01 ▼ | -0.21 | 4,860 | 4,990 | 4,840 | 15,240 | 73,914,000 |
| 11/11/2024 | 4,860 | -0.04 ▼ | -0.82 | 4,900 | 4,920 | 4,850 | 18,240 | 88,646,400 |
| 08/11/2024 | 4,900 | -0.03 ▼ | -0.61 | 4,930 | 4,950 | 4,830 | 18,020 | 88,298,000 |
| 07/11/2024 | 4,930 | 0.03 ▲ | 0.61 | 4,900 | 5,000 | 4,900 | 24,710 | 121,820,300 |
| 06/11/2024 | 4,900 | 0.07 ▲ | 1.43 | 4,830 | 4,940 | 4,790 | 28,170 | 138,033,000 |
| 05/11/2024 | 4,830 | 0.03 ▲ | 0.62 | 4,800 | 4,840 | 4,720 | 14,280 | 68,972,400 |
| 04/11/2024 | 4,800 | -0.20 ▼ | -4.17 | 5,000 | 4,930 | 4,700 | 36,940 | 177,312,000 |
| 01/11/2024 | 5,000 | 0.02 ▲ | 0.40 | 4,980 | 5,000 | 4,860 | 37,460 | 187,300,000 |
| 31/10/2024 | 4,980 | -0.16 ▼ | -3.21 | 5,140 | 5,110 | 4,940 | 54,950 | 273,651,000 |
| 30/10/2024 | 5,140 | -0.03 ▼ | -0.58 | 5,170 | 5,180 | 5,110 | 20,890 | 107,374,600 |
| 29/10/2024 | 5,170 | -0.02 ▼ | -0.39 | 5,190 | 5,240 | 5,150 | 15,270 | 78,945,900 |
| 28/10/2024 | 5,190 | 0.08 ▲ | 1.54 | 5,110 | 5,300 | 5,100 | 21,280 | 110,443,200 |
| 25/10/2024 | 5,110 | -0.09 ▼ | -1.76 | 5,200 | 5,270 | 5,100 | 43,990 | 224,788,900 |
| 24/10/2024 | 5,200 | -0.11 ▼ | -2.12 | 5,310 | 5,340 | 5,200 | 28,470 | 148,044,000 |
| 23/10/2024 | 5,310 | -0.05 ▼ | -0.94 | 5,360 | 5,360 | 5,290 | 32,800 | 174,168,000 |
| 22/10/2024 | 5,360 | 0.00 ■■ | 0.00 | 5,360 | 5,400 | 5,340 | 28,550 | 153,028,000 |
| 21/10/2024 | 5,360 | -0.05 ▼ | -0.93 | 5,410 | 5,420 | 5,330 | 28,490 | 152,706,400 |
| 18/10/2024 | 5,410 | -0.03 ▼ | -0.55 | 5,440 | 5,450 | 5,400 | 18,650 | 100,896,500 |
| 17/10/2024 | 5,440 | 0.02 ▲ | 0.37 | 5,420 | 5,500 | 5,400 | 21,010 | 114,294,400 |
| 16/10/2024 | 5,420 | -0.05 ▼ | -0.92 | 5,470 | 5,470 | 5,410 | 19,920 | 107,966,400 |
| 15/10/2024 | 5,470 | -0.01 ▼ | -0.18 | 5,480 | 5,580 | 5,460 | 37,200 | 203,484,000 |
| 14/10/2024 | 5,480 | -0.07 ▼ | -1.28 | 5,550 | 5,560 | 5,480 | 30,740 | 168,455,200 |
| 11/10/2024 | 5,550 | 0.03 ▲ | 0.54 | 5,520 | 5,550 | 5,510 | 18,700 | 103,785,000 |
| 10/10/2024 | 5,520 | -0.07 ▼ | -1.27 | 5,590 | 5,650 | 5,500 | 36,910 | 203,743,200 |
| 09/10/2024 | 5,590 | 0.00 ■■ | 0.00 | 5,590 | 5,640 | 5,580 | 24,170 | 135,110,300 |
| 08/10/2024 | 5,590 | 0.05 ▲ | 0.89 | 5,540 | 5,600 | 5,360 | 50,030 | 279,667,700 |
| 07/10/2024 | 5,540 | 0.00 ■■ | 0.00 | 5,540 | 5,670 | 5,540 | 24,910 | 138,001,400 |
| 04/10/2024 | 5,540 | -0.04 ▼ | -0.72 | 5,580 | 5,650 | 5,540 | 45,650 | 252,901,000 |
| 03/10/2024 | 5,580 | -0.14 ▼ | -2.51 | 5,720 | 5,790 | 5,530 | 56,280 | 314,042,400 |
| 02/10/2024 | 5,720 | -0.06 ▼ | -1.05 | 5,780 | 5,850 | 5,680 | 45,550 | 260,546,000 |
| 01/10/2024 | 5,780 | 0.16 ▲ | 2.77 | 5,620 | 5,930 | 5,690 | 133,210 | 769,953,800 |
| 30/09/2024 | 5,620 | 0.15 ▲ | 2.67 | 5,470 | 5,690 | 5,530 | 102,620 | 576,724,400 |
| 27/09/2024 | 5,470 | -0.03 ▼ | -0.55 | 5,500 | 5,580 | 5,460 | 78,080 | 427,097,600 |
| 26/09/2024 | 5,500 | -0.04 ▼ | -0.73 | 5,540 | 5,580 | 5,480 | 59,520 | 327,360,000 |
| 25/09/2024 | 5,540 | 0.10 ▲ | 1.81 | 5,440 | 5,580 | 5,440 | 56,430 | 312,622,200 |
| 24/09/2024 | 5,440 | -0.01 ▼ | -0.18 | 5,450 | 5,470 | 5,400 | 42,280 | 230,003,200 |
| 23/09/2024 | 5,450 | -0.05 ▼ | -0.92 | 5,500 | 5,580 | 5,440 | 30,160 | 164,372,000 |
| 20/09/2024 | 5,500 | 0.03 ▲ | 0.55 | 5,470 | 5,610 | 5,470 | 56,040 | 308,220,000 |
| 19/09/2024 | 5,470 | -0.03 ▼ | -0.55 | 5,500 | 5,600 | 5,470 | 30,100 | 164,647,000 |
| 18/09/2024 | 5,500 | -0.03 ▼ | -0.55 | 5,530 | 5,590 | 5,500 | 43,620 | 239,910,000 |
| 17/09/2024 | 5,530 | 0.02 ▲ | 0.36 | 5,510 | 5,550 | 5,500 | 19,030 | 105,235,900 |
| 16/09/2024 | 5,510 | -0.05 ▼ | -0.91 | 5,560 | 5,680 | 5,500 | 34,180 | 188,331,800 |
| 13/09/2024 | 5,560 | 0.03 ▲ | 0.54 | 5,530 | 5,650 | 5,500 | 13,750 | 76,450,000 |
| 12/09/2024 | 5,530 | -0.11 ▼ | -1.99 | 5,640 | 5,630 | 5,400 | 41,730 | 230,766,900 |
| 11/09/2024 | 5,640 | -0.04 ▼ | -0.71 | 5,680 | 5,700 | 5,610 | 29,890 | 168,579,600 |
| 10/09/2024 | 5,680 | -0.05 ▼ | -0.88 | 5,730 | 5,840 | 5,680 | 26,120 | 148,361,600 |
| 09/09/2024 | 5,730 | 0.07 ▲ | 1.22 | 5,660 | 5,850 | 5,660 | 41,400 | 237,222,000 |
| 06/09/2024 | 5,660 | -0.01 ▼ | -0.18 | 5,670 | 5,700 | 5,630 | 29,490 | 166,913,400 |
| 05/09/2024 | 5,670 | -0.08 ▼ | -1.41 | 5,750 | 5,800 | 5,650 | 49,270 | 279,360,900 |
| 04/09/2024 | 5,750 | -0.15 ▼ | -2.61 | 5,900 | 5,800 | 5,640 | 76,100 | 437,575,000 |
| 30/08/2024 | 5,900 | -0.08 ▼ | -1.36 | 5,980 | 6,020 | 5,900 | 50,020 | 295,118,000 |
| 29/08/2024 | 5,980 | -0.04 ▼ | -0.67 | 6,020 | 6,090 | 5,950 | 37,310 | 223,113,800 |
| 28/08/2024 | 6,020 | 0.05 ▲ | 0.83 | 5,970 | 6,090 | 5,940 | 47,560 | 286,311,200 |
| 27/08/2024 | 5,970 | -0.11 ▼ | -1.84 | 6,080 | 6,080 | 5,910 | 60,430 | 360,767,100 |
| 26/08/2024 | 6,080 | 0.00 ■■ | 0.00 | 6,080 | 6,220 | 6,070 | 79,880 | 485,670,400 |
| 23/08/2024 | 6,080 | 0.02 ▲ | 0.33 | 6,060 | 6,150 | 5,930 | 96,200 | 584,896,000 |
| 22/08/2024 | 6,060 | -0.09 ▼ | -1.49 | 6,150 | 6,250 | 6,000 | 89,940 | 545,036,400 |
| 21/08/2024 | 6,150 | 0.22 ▲ | 3.58 | 5,930 | 6,170 | 5,930 | 170,620 | 1,049,313,000 |
| 20/08/2024 | 5,930 | 0.01 ▲ | 0.17 | 5,920 | 6,060 | 5,910 | 81,530 | 483,472,900 |
| 19/08/2024 | 5,920 | 0.10 ▲ | 1.69 | 5,820 | 6,110 | 5,830 | 91,730 | 543,041,600 |
| 16/08/2024 | 5,820 | 0.24 ▲ | 4.12 | 5,580 | 5,890 | 5,580 | 124,300 | 723,426,000 |
| 15/08/2024 | 5,580 | -0.17 ▼ | -3.05 | 5,750 | 5,760 | 5,570 | 42,520 | 237,261,600 |
| 14/08/2024 | 5,750 | -0.05 ▼ | -0.87 | 5,800 | 5,840 | 5,750 | 48,840 | 280,830,000 |
| 13/08/2024 | 5,800 | -0.07 ▼ | -1.21 | 5,870 | 5,880 | 5,740 | 60,510 | 350,958,000 |
| 12/08/2024 | 5,870 | -0.11 ▼ | -1.87 | 5,980 | 5,980 | 5,800 | 38,780 | 227,638,600 |
| 09/08/2024 | 5,980 | 0.09 ▲ | 1.51 | 5,890 | 6,000 | 5,850 | 83,210 | 497,595,800 |
| 08/08/2024 | 5,890 | 0.00 ■■ | 0.00 | 5,890 | 5,950 | 5,780 | 60,050 | 353,694,500 |
| 07/08/2024 | 5,890 | 0.05 ▲ | 0.85 | 5,840 | 6,000 | 5,800 | 52,560 | 309,578,400 |
| 06/08/2024 | 5,840 | -0.05 ▼ | -0.86 | 5,890 | 6,200 | 5,690 | 107,820 | 629,668,800 |
| 05/08/2024 | 5,890 | -0.44 ▼ | -7.47 | 6,330 | 6,200 | 5,890 | 197,140 | 1,161,154,600 |
| 02/08/2024 | 6,330 | -0.03 ▼ | -0.47 | 6,360 | 6,370 | 6,000 | 161,860 | 1,024,573,800 |
| 01/08/2024 | 6,360 | -0.47 ▼ | -7.39 | 6,830 | 6,600 | 6,360 | 229,800 | 1,461,528,000 |
| 31/07/2024 | 6,830 | -0.51 ▼ | -7.47 | 7,340 | 6,990 | 6,830 | 427,920 | 2,922,693,600 |
| 30/07/2024 | 7,340 | -0.13 ▼ | -1.77 | 7,470 | 7,600 | 7,320 | 69,610 | 510,937,400 |
| 29/07/2024 | 7,470 | 0.09 ▲ | 1.20 | 7,380 | 7,510 | 7,350 | 86,660 | 647,350,200 |
| 26/07/2024 | 7,380 | 0.13 ▲ | 1.76 | 7,250 | 7,380 | 7,230 | 62,980 | 464,792,400 |
| 25/07/2024 | 7,250 | -0.03 ▼ | -0.41 | 7,280 | 7,310 | 7,220 | 60,210 | 436,522,500 |
| 24/07/2024 | 7,280 | 0.03 ▲ | 0.41 | 7,250 | 7,350 | 7,100 | 158,580 | 1,154,462,400 |
| 23/07/2024 | 7,250 | -0.28 ▼ | -3.86 | 7,530 | 7,680 | 7,250 | 129,420 | 938,295,000 |
| 22/07/2024 | 7,530 | -0.31 ▼ | -4.12 | 7,840 | 7,850 | 7,410 | 192,430 | 1,448,997,900 |
| 19/07/2024 | 7,840 | -0.19 ▼ | -2.42 | 8,030 | 8,040 | 7,810 | 100,960 | 791,526,400 |
| 18/07/2024 | 8,030 | 0.21 ▲ | 2.62 | 7,820 | 8,100 | 7,670 | 203,200 | 1,631,696,000 |
| 17/07/2024 | 7,820 | -0.33 ▼ | -4.22 | 8,150 | 8,200 | 7,580 | 361,130 | 2,824,036,600 |
| 16/07/2024 | 8,150 | -0.06 ▼ | -0.74 | 8,210 | 8,330 | 8,140 | 162,930 | 1,327,879,500 |
| 15/07/2024 | 8,210 | -0.07 ▼ | -0.85 | 8,280 | 8,330 | 8,150 | 208,260 | 1,709,814,600 |
| 12/07/2024 | 8,280 | -0.05 ▼ | -0.60 | 8,330 | 8,450 | 8,220 | 254,770 | 2,109,495,600 |
| 11/07/2024 | 8,330 | -0.17 ▼ | -2.04 | 8,500 | 8,800 | 8,320 | 218,330 | 1,818,688,900 |
| 10/07/2024 | 8,500 | 0.20 ▲ | 2.35 | 8,300 | 8,750 | 8,290 | 617,460 | 5,248,410,000 |
| 09/07/2024 | 8,300 | 0.04 ▲ | 0.48 | 8,260 | 8,390 | 8,170 | 250,710 | 2,080,893,000 |
| 08/07/2024 | 8,260 | -0.13 ▼ | -1.57 | 8,390 | 8,570 | 8,220 | 261,160 | 2,157,181,600 |
| 05/07/2024 | 8,390 | -0.01 ▼ | -0.12 | 8,400 | 8,530 | 8,240 | 211,540 | 1,774,820,600 |
| 04/07/2024 | 8,400 | 0.32 ▲ | 3.81 | 8,080 | 8,580 | 8,120 | 525,620 | 4,415,208,000 |
| 03/07/2024 | 8,080 | 0.20 ▲ | 2.48 | 7,880 | 8,290 | 7,880 | 291,230 | 2,353,138,400 |
| 02/07/2024 | 7,880 | 0.12 ▲ | 1.52 | 7,760 | 7,900 | 7,770 | 145,740 | 1,148,431,200 |
| 01/07/2024 | 7,760 | 0.06 ▲ | 0.77 | 7,700 | 7,800 | 7,400 | 182,310 | 1,414,725,600 |
| 28/06/2024 | 7,700 | -0.41 ▼ | -5.32 | 8,110 | 8,180 | 7,650 | 257,780 | 1,984,906,000 |
| 27/06/2024 | 8,110 | -0.19 ▼ | -2.34 | 8,300 | 8,420 | 8,050 | 188,480 | 1,528,572,800 |
| 26/06/2024 | 8,300 | -0.10 ▼ | -1.20 | 8,400 | 8,530 | 8,100 | 305,230 | 2,533,409,000 |
| 25/06/2024 | 8,400 | -0.18 ▼ | -2.14 | 8,580 | 8,690 | 8,340 | 318,210 | 2,672,964,000 |
| 24/06/2024 | 8,580 | 0.00 ■■ | 0.00 | 8,580 | 9,100 | 8,400 | 571,950 | 4,907,331,000 |
| 21/06/2024 | 8,580 | 0.56 ▲ | 6.53 | 8,020 | 8,580 | 8,030 | 610,300 | 5,236,374,000 |
| 20/06/2024 | 8,020 | -0.05 ▼ | -0.62 | 8,070 | 8,180 | 7,900 | 154,390 | 1,238,207,800 |
| 19/06/2024 | 8,070 | -0.16 ▼ | -1.98 | 8,230 | 8,300 | 8,070 | 162,050 | 1,307,743,500 |
| 18/06/2024 | 8,230 | 0.03 ▲ | 0.36 | 8,200 | 8,500 | 8,220 | 133,670 | 1,100,104,100 |
| 17/06/2024 | 8,200 | 0.15 ▲ | 1.83 | 8,050 | 8,400 | 8,010 | 233,110 | 1,911,502,000 |
| 14/06/2024 | 8,050 | -0.21 ▼ | -2.61 | 8,260 | 8,400 | 8,050 | 210,670 | 1,695,893,500 |
| 13/06/2024 | 8,260 | 0.01 ▲ | 0.12 | 8,250 | 8,500 | 8,220 | 178,360 | 1,473,253,600 |
| 12/06/2024 | 8,250 | 0.01 ▲ | 0.12 | 8,240 | 8,300 | 8,170 | 138,950 | 1,146,337,500 |
| 11/06/2024 | 8,240 | 0.19 ▲ | 2.31 | 8,050 | 8,400 | 8,110 | 240,000 | 1,977,600,000 |
| 10/06/2024 | 8,050 | 0.09 ▲ | 1.12 | 7,960 | 8,050 | 7,960 | 73,140 | 588,777,000 |
| 07/06/2024 | 7,960 | -0.01 ▼ | -0.13 | 7,970 | 8,150 | 7,950 | 67,670 | 538,653,200 |
| 06/06/2024 | 7,970 | -0.07 ▼ | -0.88 | 8,040 | 8,200 | 7,950 | 84,000 | 669,480,000 |
| 05/06/2024 | 8,040 | -0.06 ▼ | -0.75 | 8,100 | 8,200 | 8,020 | 73,650 | 592,146,000 |
| 04/06/2024 | 8,100 | 0.07 ▲ | 0.86 | 8,030 | 8,410 | 7,990 | 138,610 | 1,122,741,000 |
| 03/06/2024 | 8,030 | 0.00 ■■ | 0.00 | 8,030 | 8,100 | 7,970 | 86,720 | 696,361,600 |
| 31/05/2024 | 8,030 | 0.00 ■■ | 0.00 | 8,030 | 8,130 | 8,000 | 95,210 | 764,536,300 |
| 30/05/2024 | 8,030 | 0.13 ▲ | 1.62 | 7,900 | 8,090 | 7,760 | 104,700 | 840,741,000 |
| 29/05/2024 | 7,900 | 0.10 ▲ | 1.27 | 7,800 | 8,070 | 7,780 | 134,590 | 1,063,261,000 |
| 28/05/2024 | 7,800 | 0.08 ▲ | 1.03 | 7,720 | 7,850 | 7,720 | 43,670 | 340,626,000 |
| 27/05/2024 | 7,720 | -0.07 ▼ | -0.91 | 7,790 | 7,860 | 7,680 | 39,970 | 308,568,400 |
| 24/05/2024 | 7,790 | -0.25 ▼ | -3.21 | 8,040 | 8,080 | 7,500 | 105,660 | 823,091,400 |
| 23/05/2024 | 8,040 | 0.30 ▲ | 3.73 | 7,740 | 8,280 | 7,650 | 129,390 | 1,040,295,600 |
| 22/05/2024 | 7,740 | -0.05 ▼ | -0.65 | 7,790 | 7,890 | 7,690 | 80,880 | 626,011,200 |
| 21/05/2024 | 7,790 | -0.04 ▼ | -0.51 | 7,830 | 7,900 | 7,680 | 77,530 | 603,958,700 |
| 20/05/2024 | 7,830 | 0.08 ▲ | 1.02 | 7,750 | 7,900 | 7,740 | 114,530 | 896,769,900 |
| 17/05/2024 | 7,750 | 0.20 ▲ | 2.58 | 7,550 | 7,850 | 7,500 | 116,200 | 900,550,000 |
| 16/05/2024 | 7,550 | -0.05 ▼ | -0.66 | 7,600 | 7,740 | 7,550 | 55,280 | 417,364,000 |
| 15/05/2024 | 7,600 | 0.25 ▲ | 3.29 | 7,350 | 7,780 | 7,350 | 118,880 | 903,488,000 |
| 14/05/2024 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,470 | 7,350 | 49,130 | 361,105,500 |
| 13/05/2024 | 7,350 | 0.00 ■■ | 0.00 | 7,350 | 7,470 | 7,350 | 45,510 | 334,498,500 |
| 10/05/2024 | 7,350 | 0.03 ▲ | 0.41 | 7,320 | 7,400 | 7,200 | 40,130,000 | 294,955,500,000 |
| 09/05/2024 | 7,320 | -0.10 ▼ | -1.37 | 7,420 | 7,590 | 7,320 | 39,990 | 292,726,800 |
| 08/05/2024 | 7,420 | 0.06 ▲ | 0.81 | 7,360 | 7,500 | 7,100 | 69,340 | 514,502,800 |
| 02/05/2024 | 7,110 | 0.01 ▲ | 0.14 | 7,100 | 7,230 | 7,020 | 19,230 | 136,725,300 |
| 26/04/2024 | 7,100 | -0.08 ▼ | -1.13 | 7,180 | 7,200 | 7,100 | 37,850 | 268,735,000 |
| 25/04/2024 | 7,180 | -0.10 ▼ | -1.39 | 7,280 | 7,500 | 7,100 | 57,210 | 410,767,800 |
| 24/04/2024 | 7,280 | 0.43 ▲ | 5.91 | 6,850 | 7,320 | 6,900 | 73,030 | 531,658,400 |
| 23/04/2024 | 6,850 | -0.25 ▼ | -3.65 | 7,100 | 7,150 | 6,810 | 77,140 | 528,409,000 |
| 22/04/2024 | 7,100 | 0.07 ▲ | 0.99 | 7,030 | 7,400 | 7,050 | 50,710 | 360,041,000 |
| 19/04/2024 | 7,030 | -0.27 ▼ | -3.84 | 7,300 | 7,300 | 7,000 | 91,450 | 642,893,500 |
| 17/04/2024 | 7,300 | -0.06 ▼ | -0.82 | 7,360 | 7,500 | 7,300 | 52,910 | 386,243,000 |
| 16/04/2024 | 7,360 | -0.33 ▼ | -4.48 | 7,690 | 7,690 | 7,200 | 128,250 | 943,920,000 |
| 15/04/2024 | 7,690 | -0.57 ▼ | -7.41 | 8,260 | 8,320 | 7,690 | 137,510 | 1,057,451,900 |
| 12/04/2024 | 8,260 | -0.04 ▼ | -0.48 | 8,300 | 8,330 | 8,200 | 70,410 | 581,586,600 |
| 11/04/2024 | 8,300 | 0.01 ▲ | 0.12 | 8,290 | 8,390 | 8,190 | 68,580 | 569,214,000 |
| 10/04/2024 | 8,290 | -0.02 ▼ | -0.24 | 8,310 | 8,410 | 8,270 | 44,930 | 372,469,700 |
| 09/04/2024 | 8,310 | 0.04 ▲ | 0.48 | 8,270 | 8,310 | 8,250 | 52,330 | 434,862,300 |
| 08/04/2024 | 8,270 | -0.02 ▼ | -0.24 | 8,290 | 8,330 | 8,200 | 63,920 | 528,618,400 |
| 05/04/2024 | 8,340 | -0.16 ▼ | -1.92 | 8,500 | 8,410 | 8,150 | 101,800 | 849,012,000 |
| 04/04/2024 | 8,500 | -0.02 ▼ | -0.24 | 8,520 | 8,660 | 8,430 | 104,020 | 884,170,000 |
| 03/04/2024 | 8,520 | -0.24 ▼ | -2.82 | 8,760 | 8,810 | 8,520 | 95,940 | 817,408,800 |
| 02/04/2024 | 8,760 | 0.13 ▲ | 1.48 | 8,630 | 8,780 | 8,510 | 116,050 | 1,016,598,000 |
| 01/04/2024 | 8,630 | -0.07 ▼ | -0.81 | 8,700 | 8,740 | 8,500 | 103,930 | 896,915,900 |
| 29/03/2024 | 8,700 | -0.05 ▼ | -0.57 | 8,750 | 8,810 | 8,650 | 51,010 | 443,787,000 |
| 28/03/2024 | 8,750 | -0.15 ▼ | -1.71 | 8,900 | 9,000 | 8,700 | 89,860 | 786,275,000 |
| 27/03/2024 | 8,900 | 0.10 ▲ | 1.12 | 8,800 | 9,090 | 8,890 | 206,710 | 1,839,719,000 |
| 26/03/2024 | 8,800 | 0.18 ▲ | 2.05 | 8,620 | 8,820 | 8,600 | 138,070 | 1,215,016,000 |
| 25/03/2024 | 8,620 | -0.18 ▼ | -2.09 | 8,800 | 8,900 | 8,550 | 111,670 | 962,595,400 |
| 22/03/2024 | 8,800 | 0.01 ▲ | 0.11 | 8,790 | 8,940 | 8,600 | 193,570 | 1,703,416,000 |
| 21/03/2024 | 8,790 | -0.04 ▼ | -0.46 | 8,830 | 9,040 | 8,700 | 133,830 | 1,176,365,700 |
| 20/03/2024 | 8,830 | -0.06 ▼ | -0.68 | 8,890 | 8,850 | 8,630 | 173,290 | 1,530,150,700 |
| 19/03/2024 | 8,890 | 0.21 ▲ | 2.36 | 8,680 | 9,200 | 8,610 | 317,680 | 2,824,175,200 |
| 18/03/2024 | 8,680 | 0.25 ▲ | 2.88 | 8,430 | 8,890 | 8,210 | 342,200 | 2,970,296,000 |
| 15/03/2024 | 8,430 | 0.11 ▲ | 1.30 | 8,320 | 8,500 | 8,250 | 188,980 | 1,593,101,400 |
| 14/03/2024 | 8,320 | -0.12 ▼ | -1.44 | 8,440 | 8,510 | 8,300 | 132,180 | 1,099,737,600 |
| 13/03/2024 | 8,440 | 0.19 ▲ | 2.25 | 8,250 | 8,450 | 8,180 | 170,960 | 1,442,902,400 |
| 12/03/2024 | 8,250 | 0.19 ▲ | 2.30 | 8,060 | 8,280 | 8,020 | 121,600 | 1,003,200,000 |
| 11/03/2024 | 8,060 | -0.20 ▼ | -2.48 | 8,260 | 8,260 | 8,040 | 115,380 | 929,962,800 |
| 08/03/2024 | 8,260 | -0.24 ▼ | -2.91 | 8,500 | 8,590 | 8,260 | 143,930 | 1,188,861,800 |
| 07/03/2024 | 8,500 | 0.49 ▲ | 5.76 | 8,010 | 8,650 | 8,410 | 122,080 | 1,037,680,000 |
| 06/03/2024 | 8,450 | 0.15 ▲ | 1.78 | 8,300 | 8,650 | 8,340 | 230,450 | 1,947,302,500 |
| 05/03/2024 | 8,300 | 0.05 ▲ | 0.60 | 8,250 | 8,300 | 8,170 | 106,710 | 885,693,000 |
| 04/03/2024 | 8,250 | 0.17 ▲ | 2.06 | 8,080 | 8,290 | 8,080 | 164,310 | 1,355,557,500 |
| 01/03/2024 | 8,080 | 0.04 ▲ | 0.50 | 8,040 | 8,100 | 8,010 | 73,370 | 592,829,600 |
| 29/02/2024 | 8,040 | -0.10 ▼ | -1.24 | 8,140 | 8,200 | 8,030 | 79,750 | 641,190,000 |
| 28/02/2024 | 8,140 | 0.00 ■■ | 0.00 | 8,140 | 8,200 | 8,070 | 62,190 | 506,226,600 |
| 27/02/2024 | 8,140 | 0.19 ▲ | 2.33 | 7,950 | 8,250 | 7,800 | 153,930 | 1,252,990,200 |
| 26/02/2024 | 7,950 | 0.02 ▲ | 0.25 | 7,930 | 8,000 | 7,900 | 47,730 | 379,453,500 |
| 23/02/2024 | 7,930 | -0.12 ▼ | -1.51 | 8,050 | 8,120 | 7,930 | 109,160 | 865,638,800 |
| 22/02/2024 | 8,050 | -0.01 ▼ | -0.12 | 8,060 | 8,090 | 8,030 | 48,370 | 389,378,500 |
| 21/02/2024 | 8,060 | -0.13 ▼ | -1.61 | 8,190 | 8,190 | 8,030 | 165,160 | 1,331,189,600 |
| 20/02/2024 | 8,190 | -0.03 ▼ | -0.37 | 8,220 | 8,250 | 8,120 | 51,740 | 423,750,600 |
| 19/02/2024 | 8,220 | 0.07 ▲ | 0.85 | 8,150 | 8,250 | 8,090 | 122,010 | 1,002,922,200 |
| 16/02/2024 | 8,150 | -0.03 ▼ | -0.37 | 8,180 | 8,200 | 8,000 | 43,760 | 356,644,000 |
| 15/02/2024 | 8,180 | 0.17 ▲ | 2.08 | 8,010 | 8,240 | 8,050 | 100,310 | 820,535,800 |
| 07/02/2024 | 8,010 | 0.00 ■■ | 0.00 | 8,010 | 8,030 | 7,990 | 68,940 | 552,209,400 |
| 06/02/2024 | 8,010 | -0.02 ▼ | -0.25 | 8,030 | 8,070 | 8,000 | 59,660 | 477,876,600 |
| 05/02/2024 | 8,030 | -0.02 ▼ | -0.25 | 8,050 | 8,070 | 8,010 | 52,160 | 418,844,800 |
| 02/02/2024 | 8,050 | 0.02 ▲ | 0.25 | 8,030 | 8,110 | 8,020 | 45,310 | 364,745,500 |
| 01/02/2024 | 8,030 | 0.02 ▲ | 0.25 | 8,010 | 8,060 | 8,010 | 34,860 | 279,925,800 |
| 31/01/2024 | 8,010 | -0.15 ▼ | -1.87 | 8,160 | 8,160 | 8,000 | 139,160 | 1,114,671,600 |
| 30/01/2024 | 8,160 | 0.04 ▲ | 0.49 | 8,120 | 8,190 | 8,100 | 49,360 | 402,777,600 |
| 29/01/2024 | 8,120 | -0.07 ▼ | -0.86 | 8,190 | 8,210 | 8,110 | 69,150 | 561,498,000 |
| 19/01/2024 | 8,120 | -0.03 ▼ | -0.37 | 8,150 | 8,240 | 8,120 | 40,100 | 325,612,000 |
| 18/01/2024 | 8,150 | -0.03 ▼ | -0.37 | 8,180 | 8,250 | 8,100 | 30,640 | 249,716,000 |
| 17/01/2024 | 8,180 | -0.09 ▼ | -1.10 | 8,270 | 8,340 | 8,170 | 46,660 | 381,678,800 |
| 16/01/2024 | 8,270 | 0.25 ▲ | 3.02 | 8,020 | 8,270 | 8,000 | 69,620 | 575,757,400 |
| 15/01/2024 | 8,020 | -0.02 ▼ | -0.25 | 8,040 | 8,150 | 8,020 | 41,970 | 336,599,400 |
| 12/01/2024 | 8,040 | -0.07 ▼ | -0.87 | 8,110 | 8,130 | 8,000 | 93,440 | 751,257,600 |
| 11/01/2024 | 8,110 | 0.01 ▲ | 0.12 | 8,100 | 8,220 | 8,100 | 65,940 | 534,773,400 |
| 10/01/2024 | 8,100 | -0.02 ▼ | -0.25 | 8,120 | 8,200 | 8,080 | 66,310 | 537,111,000 |
| 09/01/2024 | 8,120 | -0.13 ▼ | -1.60 | 8,250 | 8,250 | 8,100 | 111,880 | 908,465,600 |
| 08/01/2024 | 8,250 | -0.05 ▼ | -0.61 | 8,300 | 8,380 | 8,200 | 136,000 | 1,122,000,000 |
| 05/01/2024 | 8,300 | -0.09 ▼ | -1.08 | 8,390 | 8,400 | 8,300 | 40,400 | 335,320,000 |
| 04/01/2024 | 8,390 | -0.06 ▼ | -0.72 | 8,450 | 8,500 | 8,390 | 76,540 | 642,170,600 |
| 03/01/2024 | 8,450 | 0.17 ▲ | 2.01 | 8,280 | 8,450 | 8,250 | 89,650 | 757,542,500 |
| 02/01/2024 | 8,280 | 0.00 ■■ | 0.00 | 8,280 | 8,360 | 8,230 | 79,170 | 655,527,600 |
| 29/12/2023 | 8,280 | 0.00 ■■ | 0.00 | 8,280 | 8,440 | 8,280 | 82,060 | 679,456,800 |
| 28/12/2023 | 8,280 | -0.04 ▼ | -0.48 | 8,320 | 8,370 | 8,250 | 85,400 | 707,112,000 |
| 27/12/2023 | 8,320 | 0.00 ■■ | 0.00 | 8,320 | 8,450 | 8,310 | 129,750 | 1,079,520,000 |
| 26/12/2023 | 8,320 | 0.05 ▲ | 0.60 | 8,270 | 8,420 | 8,290 | 72,920 | 606,694,400 |
| 25/12/2023 | 8,270 | 0.03 ▲ | 0.36 | 8,240 | 8,450 | 8,270 | 82,640 | 683,432,800 |
| 22/12/2023 | 8,240 | 0.01 ▲ | 0.12 | 8,230 | 8,480 | 8,200 | 90,340 | 744,401,600 |
| 21/12/2023 | 8,230 | 0.01 ▲ | 0.12 | 8,220 | 8,290 | 8,000 | 75,060 | 617,743,800 |
| 20/12/2023 | 8,220 | 0.02 ▲ | 0.24 | 8,200 | 8,330 | 8,150 | 63,690 | 523,531,800 |
| 19/12/2023 | 8,200 | 0.18 ▲ | 2.20 | 8,020 | 8,200 | 7,970 | 70,980 | 582,036,000 |
| 18/12/2023 | 8,020 | 0.00 ■■ | 0.00 | 8,020 | 8,120 | 8,000 | 47,730 | 382,794,600 |
| 15/12/2023 | 8,020 | 0.01 ▲ | 0.12 | 8,010 | 8,170 | 7,950 | 60,300 | 483,606,000 |
| 14/12/2023 | 8,010 | -0.27 ▼ | -3.37 | 8,280 | 8,180 | 8,010 | 90,240 | 722,822,400 |
| 13/12/2023 | 8,150 | -0.13 ▼ | -1.60 | 8,280 | 0 | 0 | 90,100 | 734,315,000 |
| 12/12/2023 | 8,280 | 0.00 ■■ | 0.00 | 8,280 | 8,470 | 8,260 | 83,920 | 694,857,600 |
| 11/12/2023 | 8,280 | -0.02 ▼ | -0.24 | 8,300 | 8,400 | 8,150 | 79,680 | 659,750,400 |
| 08/12/2023 | 8,300 | 0.17 ▲ | 2.05 | 8,130 | 8,550 | 8,100 | 241,900 | 2,007,770,000 |
| 07/12/2023 | 8,130 | -0.07 ▼ | -0.86 | 8,200 | 8,300 | 7,900 | 152,160 | 1,237,060,800 |
| 06/12/2023 | 8,200 | 0.12 ▲ | 1.46 | 8,080 | 8,200 | 7,970 | 83,770 | 686,914,000 |
| 05/12/2023 | 8,080 | -0.08 ▼ | -0.99 | 8,160 | 8,180 | 8,020 | 77,430 | 625,634,400 |
| 04/12/2023 | 8,160 | 0.31 ▲ | 3.80 | 7,850 | 8,190 | 8,000 | 100,010 | 816,081,600 |
| 02/12/2023 | 7,850 | -0.15 ▼ | -1.91 | 8,000 | 8,200 | 8,000 | 77,130 | 605,470,500 |
| 01/12/2023 | 7,850 | -0.15 ▼ | -1.91 | 8,000 | 8,200 | 8,000 | 77,130 | 605,470,500 |
| 30/11/2023 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,200 | 8,000 | 135,740 | 1,085,920,000 |
| 29/11/2023 | 8,000 | 0.36 ▲ | 4.50 | 7,640 | 8,000 | 7,650 | 162,460 | 1,299,680,000 |
| 28/11/2023 | 7,640 | 0.14 ▲ | 1.83 | 7,500 | 7,650 | 7,390 | 70,150 | 535,946,000 |
| 27/11/2023 | 7,500 | -0.05 ▼ | -0.67 | 7,550 | 7,650 | 7,450 | 82,640 | 619,800,000 |
| 24/11/2023 | 7,550 | 0.05 ▲ | 0.66 | 7,500 | 7,550 | 7,350 | 108,450 | 818,797,500 |
| 23/11/2023 | 7,500 | -0.34 ▼ | -4.53 | 7,840 | 7,940 | 7,500 | 106,420 | 798,150,000 |
| 22/11/2023 | 7,840 | 0.04 ▲ | 0.51 | 7,800 | 7,900 | 7,700 | 71,450 | 560,168,000 |
| 21/11/2023 | 7,800 | 0.20 ▲ | 2.56 | 7,600 | 7,970 | 7,700 | 133,960 | 1,044,888,000 |
| 20/11/2023 | 7,600 | 0.01 ▲ | 0.13 | 7,590 | 7,660 | 7,350 | 47,200 | 358,720,000 |
| 17/11/2023 | 7,590 | -0.04 ▼ | -0.53 | 7,630 | 7,800 | 7,400 | 122,730 | 931,520,700 |
| 16/11/2023 | 7,630 | 0.00 ■■ | 0.00 | 7,630 | 7,750 | 7,500 | 50,510 | 385,391,300 |
| 15/11/2023 | 7,630 | 0.12 ▲ | 1.57 | 7,510 | 7,800 | 7,600 | 132,200 | 1,008,686,000 |
| 14/11/2023 | 7,510 | 0.01 ▲ | 0.13 | 7,500 | 7,760 | 7,450 | 77,140 | 579,321,400 |
| 13/11/2023 | 7,500 | 0.13 ▲ | 1.73 | 7,370 | 7,790 | 7,400 | 103,150 | 773,625,000 |
| 10/11/2023 | 7,370 | -0.16 ▼ | -2.17 | 7,530 | 7,560 | 7,290 | 101,070 | 744,885,900 |
| 09/11/2023 | 7,530 | 0.06 ▲ | 0.80 | 7,470 | 7,700 | 7,450 | 93,950 | 707,443,500 |
| 08/11/2023 | 7,470 | 0.42 ▲ | 5.62 | 7,050 | 7,490 | 7,000 | 65,970 | 492,795,900 |
| 07/11/2023 | 7,050 | 0.10 ▲ | 1.42 | 6,950 | 7,200 | 6,880 | 75,760 | 534,108,000 |
| 06/11/2023 | 6,950 | 0.05 ▲ | 0.72 | 6,900 | 7,050 | 6,890 | 49,530 | 344,233,500 |
| 03/11/2023 | 6,900 | 0.09 ▲ | 1.30 | 6,810 | 6,960 | 6,720 | 65,910 | 454,779,000 |
| 02/11/2023 | 6,810 | 0.44 ▲ | 6.46 | 6,370 | 6,810 | 6,500 | 55,650 | 378,976,500 |
| 01/11/2023 | 6,370 | 0.16 ▲ | 2.51 | 6,210 | 6,400 | 6,140 | 35,890 | 228,619,300 |
| 31/10/2023 | 6,210 | -0.33 ▼ | -5.31 | 6,540 | 6,600 | 6,200 | 52,430 | 325,590,300 |
| 30/10/2023 | 6,540 | -0.08 ▼ | -1.22 | 6,620 | 6,800 | 6,500 | 35,280 | 230,731,200 |
| 27/10/2023 | 6,620 | 0.07 ▲ | 1.06 | 6,550 | 6,900 | 6,300 | 51,240 | 339,208,800 |
| 26/10/2023 | 6,550 | -0.49 ▼ | -7.48 | 7,040 | 7,020 | 6,550 | 148,140 | 970,317,000 |
| 25/10/2023 | 7,040 | 0.03 ▲ | 0.43 | 7,010 | 7,260 | 7,020 | 52,700 | 371,008,000 |
| 24/10/2023 | 7,010 | 0.03 ▲ | 0.43 | 6,980 | 7,090 | 6,800 | 40,790 | 285,937,900 |
| 23/10/2023 | 6,980 | -0.02 ▼ | -0.29 | 7,000 | 7,090 | 6,910 | 35,980 | 251,140,400 |
| 20/10/2023 | 7,000 | 0.22 ▲ | 3.14 | 6,780 | 7,080 | 6,700 | 84,400 | 590,800,000 |
| 19/10/2023 | 6,780 | -0.22 ▼ | -3.24 | 7,000 | 7,080 | 6,780 | 66,290 | 449,446,200 |
| 18/10/2023 | 7,000 | -0.50 ▼ | -7.14 | 7,500 | 7,550 | 6,980 | 179,280 | 1,254,960,000 |
| 17/10/2023 | 7,500 | -0.15 ▼ | -2.00 | 7,650 | 7,740 | 7,500 | 53,980 | 404,850,000 |
| 16/10/2023 | 7,650 | -0.21 ▼ | -2.75 | 7,860 | 7,970 | 7,510 | 59,040 | 451,656,000 |
| 13/10/2023 | 7,860 | -0.07 ▼ | -0.89 | 7,930 | 7,870 | 7,500 | 111,170 | 873,796,200 |
| 12/10/2023 | 7,930 | 0.08 ▲ | 1.01 | 7,850 | 8,100 | 7,840 | 94,920 | 752,715,600 |
| 11/10/2023 | 7,850 | 0.03 ▲ | 0.38 | 7,820 | 7,940 | 7,700 | 64,930 | 509,700,500 |
| 10/10/2023 | 7,820 | 0.01 ▲ | 0.13 | 7,810 | 7,990 | 7,820 | 114,810 | 897,814,200 |
| 09/10/2023 | 7,810 | 0.35 ▲ | 4.48 | 7,460 | 7,830 | 7,470 | 124,030 | 968,674,300 |
| 06/10/2023 | 7,460 | 0.02 ▲ | 0.27 | 7,440 | 7,500 | 7,210 | 105,430 | 786,507,800 |
| 05/10/2023 | 7,440 | -0.27 ▼ | -3.63 | 7,710 | 7,810 | 7,440 | 132,230 | 983,791,200 |
| 04/10/2023 | 7,710 | -0.20 ▼ | -2.59 | 7,910 | 7,950 | 7,480 | 196,700 | 1,516,557,000 |
| 03/10/2023 | 7,910 | -0.59 ▼ | -7.46 | 8,500 | 8,310 | 7,910 | 261,570 | 2,069,018,700 |
| 02/10/2023 | 8,500 | 0.14 ▲ | 1.65 | 8,360 | 8,700 | 8,360 | 114,290 | 971,465,000 |
| 29/09/2023 | 8,360 | -0.06 ▼ | -0.72 | 8,420 | 8,580 | 8,200 | 129,780 | 1,084,960,800 |
| 28/09/2023 | 8,420 | -0.18 ▼ | -2.14 | 8,600 | 8,650 | 8,010 | 148,370 | 1,249,275,400 |
| 27/09/2023 | 8,600 | -0.15 ▼ | -1.74 | 8,750 | 8,740 | 8,140 | 317,110 | 2,727,146,000 |
| 26/09/2023 | 8,750 | -0.65 ▼ | -7.43 | 9,400 | 9,250 | 8,750 | 393,760 | 3,445,400,000 |
| 22/09/2023 | 10,100 | 0.65 ▲ | 6.44 | 9,450 | 10,100 | 9,280 | 689,540 | 6,964,354,000 |
| 21/09/2023 | 9,450 | 0.61 ▲ | 6.46 | 8,840 | 9,450 | 8,840 | 725,940 | 6,860,133,000 |
| 20/09/2023 | 8,840 | 0.12 ▲ | 1.36 | 8,720 | 8,880 | 8,740 | 85,060 | 751,930,400 |
| 19/09/2023 | 8,720 | 0.12 ▲ | 1.38 | 8,600 | 8,780 | 8,300 | 90,920 | 792,822,400 |
| 18/09/2023 | 8,600 | 0.09 ▲ | 1.05 | 8,510 | 8,750 | 8,450 | 66,460 | 571,556,000 |
| 15/09/2023 | 8,510 | -0.06 ▼ | -0.71 | 8,570 | 8,700 | 8,310 | 75,790 | 644,972,900 |
| 14/09/2023 | 8,570 | -0.27 ▼ | -3.15 | 8,840 | 8,850 | 8,560 | 82,390 | 706,082,300 |
| 13/09/2023 | 8,840 | 0.14 ▲ | 1.58 | 8,700 | 9,100 | 8,690 | 194,560 | 1,719,910,400 |
| 12/09/2023 | 8,700 | 0.20 ▲ | 2.30 | 8,500 | 8,790 | 8,420 | 93,150 | 810,405,000 |
| 11/09/2023 | 8,500 | -0.40 ▼ | -4.71 | 8,900 | 9,100 | 8,500 | 170,160 | 1,446,360,000 |
| 08/09/2023 | 8,900 | 0.10 ▲ | 1.12 | 8,800 | 8,960 | 8,780 | 108,450 | 965,205,000 |
| 07/09/2023 | 8,800 | -0.22 ▼ | -2.50 | 9,020 | 9,100 | 8,800 | 157,870 | 1,389,256,000 |
| 06/09/2023 | 9,020 | 0.54 ▲ | 5.99 | 8,480 | 9,070 | 8,320 | 184,480 | 1,664,009,600 |
| 05/09/2023 | 8,480 | 0.17 ▲ | 2.00 | 8,310 | 8,500 | 8,350 | 76,100 | 645,328,000 |
| 31/08/2023 | 8,310 | 0.03 ▲ | 0.36 | 8,280 | 8,450 | 8,280 | 117,360 | 975,261,600 |
| 30/08/2023 | 8,280 | 0.08 ▲ | 0.97 | 8,200 | 8,300 | 8,150 | 97,290 | 805,561,200 |
| 29/08/2023 | 8,200 | -0.04 ▼ | -0.49 | 8,240 | 8,350 | 8,120 | 56,940 | 466,908,000 |
| 28/08/2023 | 8,240 | 0.04 ▲ | 0.49 | 8,200 | 8,360 | 8,190 | 74,470 | 613,632,800 |
| 25/08/2023 | 8,200 | 0.01 ▲ | 0.12 | 8,190 | 8,300 | 8,100 | 59,650 | 489,130,000 |
| 24/08/2023 | 8,190 | 0.13 ▲ | 1.59 | 8,060 | 8,190 | 8,020 | 63,490 | 519,983,100 |
| 23/08/2023 | 8,060 | -0.06 ▼ | -0.74 | 8,120 | 8,200 | 8,060 | 40,410 | 325,704,600 |
| 22/08/2023 | 8,120 | 0.03 ▲ | 0.37 | 8,090 | 8,180 | 7,800 | 113,850 | 924,462,000 |
| 21/08/2023 | 8,090 | -0.28 ▼ | -3.46 | 8,370 | 8,360 | 7,950 | 105,690 | 855,032,100 |
| 18/08/2023 | 8,370 | -0.63 ▼ | -7.53 | 9,000 | 9,000 | 8,370 | 198,870 | 1,664,541,900 |
| 17/08/2023 | 9,000 | -0.05 ▼ | -0.56 | 9,050 | 9,240 | 9,000 | 145,310 | 1,307,790,000 |
| 16/08/2023 | 9,050 | -0.15 ▼ | -1.66 | 9,200 | 9,200 | 8,900 | 145,580 | 1,317,499,000 |
| 15/08/2023 | 9,200 | -0.10 ▼ | -1.09 | 9,300 | 9,380 | 9,100 | 131,080 | 1,205,936,000 |
| 14/08/2023 | 9,300 | 0.08 ▲ | 0.86 | 9,220 | 9,500 | 9,230 | 183,880 | 1,710,084,000 |
| 11/08/2023 | 9,220 | 0.22 ▲ | 2.39 | 9,000 | 9,350 | 8,700 | 207,350 | 1,911,767,000 |
| 10/08/2023 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,400 | 8,950 | 143,140 | 1,288,260,000 |
| 09/08/2023 | 9,300 | 0.59 ▲ | 6.34 | 8,710 | 9,300 | 8,620 | 279,610 | 2,600,373,000 |
| 08/08/2023 | 8,710 | 0.06 ▲ | 0.69 | 8,650 | 8,790 | 8,650 | 139,140 | 1,211,909,400 |
| 07/08/2023 | 8,650 | 0.08 ▲ | 0.92 | 8,570 | 8,700 | 8,510 | 145,660 | 1,259,959,000 |
| 04/08/2023 | 8,570 | 0.22 ▲ | 2.57 | 8,350 | 8,590 | 8,350 | 67,120 | 575,218,400 |
| 03/08/2023 | 8,350 | -0.17 ▼ | -2.04 | 8,520 | 8,540 | 8,350 | 76,460 | 638,441,000 |
| 02/08/2023 | 8,520 | 0.02 ▲ | 0.23 | 8,500 | 8,590 | 8,410 | 70,950 | 604,494,000 |
| 01/08/2023 | 8,500 | -0.10 ▼ | -1.18 | 8,600 | 8,610 | 8,470 | 104,500 | 888,250,000 |
| 31/07/2023 | 8,600 | -0.15 ▼ | -1.74 | 8,750 | 8,780 | 8,540 | 132,190 | 1,136,834,000 |
| 28/07/2023 | 8,750 | -0.05 ▼ | -0.57 | 8,800 | 8,900 | 8,720 | 86,710 | 758,712,500 |
| 27/07/2023 | 8,800 | -0.04 ▼ | -0.45 | 8,840 | 8,950 | 8,410 | 75,230 | 662,024,000 |
| 26/07/2023 | 8,840 | 0.08 ▲ | 0.90 | 8,760 | 8,980 | 8,730 | 105,220 | 930,144,800 |
| 25/07/2023 | 8,760 | -0.03 ▼ | -0.34 | 8,790 | 8,800 | 8,730 | 81,880 | 717,268,800 |
| 24/07/2023 | 8,790 | 0.03 ▲ | 0.34 | 8,760 | 8,850 | 8,710 | 66,970 | 588,666,300 |
| 21/07/2023 | 8,760 | 0.06 ▲ | 0.68 | 8,700 | 8,800 | 8,550 | 82,740 | 724,802,400 |
| 20/07/2023 | 8,700 | 0.17 ▲ | 1.95 | 8,530 | 8,700 | 8,400 | 86,050 | 748,635,000 |
| 19/07/2023 | 8,530 | -0.11 ▼ | -1.29 | 8,640 | 8,700 | 8,530 | 77,290 | 659,283,700 |
| 18/07/2023 | 8,640 | -0.17 ▼ | -1.97 | 8,810 | 8,810 | 8,610 | 76,070 | 657,244,800 |
| 17/07/2023 | 8,810 | 0.01 ▲ | 0.11 | 8,800 | 8,910 | 8,730 | 90,920 | 801,005,200 |
| 14/07/2023 | 8,800 | 0.17 ▲ | 1.93 | 8,630 | 8,900 | 8,620 | 144,980 | 1,275,824,000 |
| 13/07/2023 | 8,630 | 0.03 ▲ | 0.35 | 8,600 | 8,700 | 8,600 | 84,110 | 725,869,300 |
| 12/07/2023 | 8,600 | -0.02 ▼ | -0.23 | 8,620 | 8,700 | 8,400 | 86,340 | 742,524,000 |
| 11/07/2023 | 8,620 | -0.03 ▼ | -0.35 | 8,650 | 8,730 | 8,560 | 146,460 | 1,262,485,200 |
| 10/07/2023 | 8,650 | 0.15 ▲ | 1.73 | 8,500 | 8,760 | 8,510 | 102,140 | 883,511,000 |
| 07/07/2023 | 8,500 | 0.38 ▲ | 4.47 | 8,120 | 8,500 | 8,030 | 184,000 | 1,564,000,000 |
| 06/07/2023 | 8,120 | -0.19 ▼ | -2.34 | 8,310 | 8,310 | 8,100 | 80,930 | 657,151,600 |
| 05/07/2023 | 8,310 | 0.11 ▲ | 1.32 | 8,200 | 8,370 | 8,190 | 87,120 | 723,967,200 |
| 04/07/2023 | 8,200 | 0.18 ▲ | 2.20 | 8,020 | 8,220 | 8,020 | 53,570 | 439,274,000 |
| 03/07/2023 | 8,020 | 0.13 ▲ | 1.62 | 7,890 | 8,060 | 7,900 | 44,460 | 356,569,200 |
| 30/06/2023 | 7,890 | -0.11 ▼ | -1.39 | 8,000 | 8,140 | 7,800 | 82,380 | 649,978,200 |
| 29/06/2023 | 8,000 | -0.35 ▼ | -4.38 | 8,350 | 8,450 | 8,000 | 112,640 | 901,120,000 |
| 28/06/2023 | 8,350 | -0.09 ▼ | -1.08 | 8,440 | 8,500 | 8,280 | 97,240 | 811,954,000 |
| 27/06/2023 | 8,440 | -0.04 ▼ | -0.47 | 8,480 | 8,550 | 8,340 | 82,020 | 692,248,800 |
| 26/06/2023 | 8,480 | 0.08 ▲ | 0.94 | 8,400 | 8,600 | 8,000 | 129,330 | 1,096,718,400 |
| 23/06/2023 | 8,400 | 0.09 ▲ | 1.07 | 8,310 | 8,500 | 8,250 | 98,640 | 828,576,000 |
| 22/06/2023 | 8,310 | 0.07 ▲ | 0.84 | 8,240 | 8,380 | 8,240 | 81,860 | 680,256,600 |
| 21/06/2023 | 8,240 | 0.34 ▲ | 4.13 | 7,900 | 8,290 | 7,900 | 82,750 | 681,860,000 |
| 20/06/2023 | 7,900 | 0.30 ▲ | 3.80 | 7,600 | 7,900 | 7,690 | 83,320 | 658,228,000 |
| 19/06/2023 | 8,400 | -0.60 ▼ | -7.14 | 9,000 | 9,060 | 8,400 | 88,980 | 747,432,000 |
| 16/06/2023 | 9,150 | 0.18 ▲ | 1.97 | 8,970 | 9,200 | 9,000 | 82,760 | 757,254,000 |
| 15/06/2023 | 8,970 | -0.12 ▼ | -1.34 | 9,090 | 9,150 | 8,910 | 99,670 | 894,039,900 |
| 14/06/2023 | 9,090 | -0.01 ▼ | -0.11 | 9,100 | 9,390 | 9,090 | 142,790 | 1,297,961,100 |
| 13/06/2023 | 9,100 | 0.17 ▲ | 1.87 | 8,930 | 9,470 | 8,910 | 204,800 | 1,863,680,000 |
| 12/06/2023 | 8,930 | 0.04 ▲ | 0.45 | 8,890 | 8,990 | 8,800 | 98,240 | 877,283,200 |
| 09/06/2023 | 8,890 | 0.09 ▲ | 1.01 | 8,800 | 8,990 | 8,760 | 124,130 | 1,103,515,700 |
| 08/06/2023 | 8,800 | -0.25 ▼ | -2.84 | 9,050 | 9,220 | 8,800 | 250,900 | 2,207,920,000 |
| 07/06/2023 | 9,050 | 0.34 ▲ | 3.76 | 8,710 | 9,200 | 8,770 | 192,340 | 1,740,677,000 |
| 06/06/2023 | 8,710 | 0.06 ▲ | 0.69 | 8,650 | 8,800 | 8,650 | 139,130 | 1,211,822,300 |
| 05/06/2023 | 8,650 | 0.04 ▲ | 0.46 | 8,610 | 8,850 | 8,630 | 166,550 | 1,440,657,500 |
| 02/06/2023 | 8,610 | 0.08 ▲ | 0.93 | 8,530 | 8,790 | 8,500 | 193,890 | 1,669,392,900 |
| 01/06/2023 | 8,530 | 0.02 ▲ | 0.23 | 8,510 | 8,640 | 8,450 | 112,610 | 960,563,300 |
| 31/05/2023 | 8,510 | -0.13 ▼ | -1.53 | 8,640 | 8,770 | 8,500 | 165,770 | 1,410,702,700 |
| 30/05/2023 | 8,640 | -0.16 ▼ | -1.85 | 8,800 | 8,870 | 8,560 | 183,640 | 1,586,649,600 |
| 29/05/2023 | 8,800 | 0.40 ▲ | 4.55 | 8,400 | 8,880 | 8,340 | 277,780 | 2,444,464,000 |
| 26/05/2023 | 8,400 | 0.30 ▲ | 3.57 | 8,100 | 8,490 | 8,070 | 234,400 | 1,968,960,000 |
| 25/05/2023 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,250 | 8,010 | 88,280 | 715,068,000 |
| 24/05/2023 | 8,100 | -0.15 ▼ | -1.85 | 8,250 | 8,280 | 8,100 | 94,140 | 762,534,000 |
| 23/05/2023 | 8,250 | -0.14 ▼ | -1.70 | 8,390 | 8,480 | 8,160 | 141,260 | 1,165,395,000 |
| 22/05/2023 | 8,390 | 0.14 ▲ | 1.67 | 8,250 | 8,490 | 8,110 | 145,560 | 1,221,248,400 |
| 19/05/2023 | 8,250 | 0.13 ▲ | 1.58 | 8,120 | 8,580 | 7,900 | 178,980 | 1,476,585,000 |
| 18/05/2023 | 8,120 | 0.04 ▲ | 0.49 | 8,080 | 8,180 | 8,060 | 86,980 | 706,277,600 |
| 17/05/2023 | 8,080 | -0.06 ▼ | -0.74 | 8,140 | 8,200 | 8,060 | 108,010 | 872,720,800 |
| 16/05/2023 | 8,140 | 0.12 ▲ | 1.47 | 8,020 | 8,400 | 8,020 | 145,370 | 1,183,311,800 |
| 15/05/2023 | 8,020 | -0.23 ▼ | -2.87 | 8,250 | 8,500 | 8,010 | 243,720 | 1,954,634,400 |
| 12/05/2023 | 8,250 | 0.49 ▲ | 5.94 | 7,760 | 8,300 | 7,910 | 278,780 | 2,299,935,000 |
| 11/05/2023 | 7,760 | 0.50 ▲ | 6.44 | 7,260 | 7,760 | 7,270 | 365,760 | 2,838,297,600 |
| 10/05/2023 | 7,260 | 0.01 ▲ | 0.14 | 7,250 | 7,340 | 7,220 | 108,850 | 790,251,000 |
| 09/05/2023 | 7,250 | 0.17 ▲ | 2.34 | 7,080 | 7,310 | 7,090 | 99,590 | 722,027,500 |
| 08/05/2023 | 7,080 | 0.00 ■■ | 0.00 | 7,080 | 7,150 | 7,080 | 59,560 | 421,684,800 |
| 05/05/2023 | 7,080 | 0.12 ▲ | 1.69 | 6,960 | 7,110 | 6,950 | 57,320 | 405,825,600 |
| 04/05/2023 | 6,960 | -0.04 ▼ | -0.57 | 7,000 | 7,050 | 6,900 | 25,180 | 175,252,800 |
| 28/04/2023 | 7,000 | -0.06 ▼ | -0.86 | 7,060 | 7,100 | 6,950 | 32,560 | 227,920,000 |
| 27/04/2023 | 7,060 | -0.03 ▼ | -0.42 | 7,090 | 7,200 | 6,950 | 47,230 | 333,443,800 |
| 26/04/2023 | 7,090 | 0.23 ▲ | 3.24 | 6,860 | 7,090 | 6,770 | 46,190 | 327,487,100 |
| 25/04/2023 | 6,860 | 0.10 ▲ | 1.46 | 6,760 | 6,950 | 6,780 | 36,840 | 252,722,400 |
| 24/04/2023 | 6,760 | -0.06 ▼ | -0.89 | 6,820 | 6,820 | 6,750 | 51,060 | 345,165,600 |
| 21/04/2023 | 6,820 | -0.17 ▼ | -2.49 | 6,990 | 7,010 | 6,810 | 56,180 | 383,147,600 |
| 20/04/2023 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 7,030 | 6,950 | 37,350 | 261,076,500 |
| 19/04/2023 | 7,000 | 0.05 ▲ | 0.71 | 6,950 | 7,050 | 6,930 | 31,990 | 223,930,000 |
| 18/04/2023 | 6,950 | 0.03 ▲ | 0.43 | 6,920 | 6,980 | 6,920 | 35,160 | 244,362,000 |
| 17/04/2023 | 6,920 | 0.02 ▲ | 0.29 | 6,900 | 6,960 | 6,900 | 28,700 | 198,604,000 |
| 14/04/2023 | 6,900 | -0.13 ▼ | -1.88 | 7,030 | 7,090 | 6,900 | 77,190 | 532,611,000 |
| 13/04/2023 | 7,030 | -0.10 ▼ | -1.42 | 7,130 | 7,150 | 7,010 | 49,120 | 345,313,600 |
| 12/04/2023 | 7,130 | 0.06 ▲ | 0.84 | 7,070 | 7,180 | 7,070 | 47,480 | 338,532,400 |
| 11/04/2023 | 7,070 | 0.10 ▲ | 1.41 | 6,970 | 7,070 | 6,950 | 55,100 | 389,557,000 |
| 10/04/2023 | 6,970 | -0.16 ▼ | -2.30 | 7,130 | 7,230 | 6,940 | 140,070 | 976,287,900 |
| 07/04/2023 | 7,130 | -0.22 ▼ | -3.09 | 7,350 | 7,400 | 7,100 | 88,800 | 633,144,000 |
| 06/04/2023 | 7,350 | -0.05 ▼ | -0.68 | 7,400 | 7,580 | 7,350 | 135,290 | 994,381,500 |
| 05/04/2023 | 7,400 | -0.01 ▼ | -0.14 | 7,410 | 7,560 | 7,300 | 113,960 | 843,304,000 |
| 04/04/2023 | 7,410 | 0.23 ▲ | 3.10 | 7,180 | 7,510 | 7,190 | 224,230 | 1,661,544,300 |
| 03/04/2023 | 7,180 | 0.10 ▲ | 1.39 | 7,080 | 7,300 | 7,100 | 66,490 | 477,398,200 |
| 31/03/2023 | 7,080 | -0.21 ▼ | -2.97 | 7,290 | 7,330 | 7,000 | 59,500 | 421,260,000 |
| 30/03/2023 | 7,290 | 0.08 ▲ | 1.10 | 7,210 | 7,440 | 7,290 | 154,430 | 1,125,794,700 |
| 29/03/2023 | 7,210 | 0.12 ▲ | 1.66 | 7,090 | 7,290 | 7,070 | 114,760 | 827,419,600 |
| 28/03/2023 | 7,090 | 0.02 ▲ | 0.28 | 7,070 | 7,210 | 7,060 | 44,710 | 316,993,900 |
| 27/03/2023 | 7,070 | 0.67 ▲ | 9.48 | 6,400 | 7,100 | 6,850 | 58,180 | 411,332,600 |
| 24/03/2023 | 6,850 | 0.01 ▲ | 0.15 | 6,840 | 6,950 | 6,850 | 37,100 | 254,135,000 |
| 22/03/2023 | 6,880 | 0.01 ▲ | 0.15 | 6,870 | 6,910 | 6,860 | 23,380 | 160,854,400 |
| 21/03/2023 | 6,870 | 0.02 ▲ | 0.29 | 6,850 | 6,900 | 6,790 | 32,930 | 226,229,100 |
| 20/03/2023 | 6,850 | -0.06 ▼ | -0.88 | 6,910 | 6,920 | 6,810 | 33,200 | 227,420,000 |
| 17/03/2023 | 6,910 | -0.03 ▼ | -0.43 | 6,940 | 7,080 | 6,900 | 41,010 | 283,379,100 |
| 16/03/2023 | 6,940 | -0.12 ▼ | -1.73 | 7,060 | 7,050 | 6,900 | 31,930 | 221,594,200 |
| 15/03/2023 | 7,060 | 0.25 ▲ | 3.54 | 6,810 | 7,090 | 6,880 | 37,580 | 265,314,800 |
| 14/03/2023 | 6,810 | -0.28 ▼ | -4.11 | 7,090 | 7,080 | 6,800 | 68,470 | 466,280,700 |
| 13/03/2023 | 7,090 | -0.04 ▼ | -0.56 | 7,130 | 7,130 | 7,040 | 48,320 | 342,588,800 |
| 10/03/2023 | 7,130 | -0.13 ▼ | -1.82 | 7,260 | 7,200 | 7,120 | 46,020 | 328,122,600 |
| 09/03/2023 | 7,260 | 0.05 ▲ | 0.69 | 7,210 | 7,350 | 7,210 | 75,970 | 551,542,200 |
| 08/03/2023 | 7,210 | 0.01 ▲ | 0.14 | 7,200 | 7,240 | 7,130 | 37,810 | 272,610,100 |
| 07/03/2023 | 7,200 | 0.15 ▲ | 2.08 | 7,050 | 7,400 | 7,040 | 92,720 | 667,584,000 |
| 06/03/2023 | 7,050 | -0.01 ▼ | -0.14 | 7,060 | 7,190 | 7,030 | 31,040 | 218,832,000 |
| 03/03/2023 | 7,060 | -0.04 ▼ | -0.57 | 7,100 | 7,280 | 7,060 | 68,180 | 481,350,800 |
| 02/03/2023 | 7,100 | -0.04 ▼ | -0.56 | 7,140 | 7,150 | 7,000 | 38,100 | 270,510,000 |
| 01/03/2023 | 7,140 | 0.45 ▲ | 6.30 | 6,690 | 7,140 | 6,690 | 43,610 | 311,375,400 |
| 28/02/2023 | 6,690 | 0.00 ■■ | 0.00 | 6,690 | 6,850 | 6,650 | 30,880 | 206,587,200 |
| 27/02/2023 | 6,690 | -0.31 ▼ | -4.63 | 7,000 | 6,950 | 6,690 | 48,480 | 324,331,200 |
| 24/02/2023 | 7,000 | -0.14 ▼ | -2.00 | 7,140 | 7,220 | 7,000 | 37,920 | 265,440,000 |
| 23/02/2023 | 7,140 | 0.04 ▲ | 0.56 | 7,100 | 7,200 | 6,840 | 52,100 | 371,994,000 |
| 22/02/2023 | 7,100 | -0.05 ▼ | -0.70 | 7,150 | 7,350 | 7,070 | 84,100 | 597,110,000 |
| 21/02/2023 | 7,150 | -0.08 ▼ | -1.12 | 7,230 | 7,380 | 7,120 | 58,110 | 415,486,500 |
| 20/02/2023 | 7,230 | 0.18 ▲ | 2.49 | 7,050 | 7,230 | 7,050 | 73,870 | 534,080,100 |
| 17/02/2023 | 7,050 | -0.07 ▼ | -0.99 | 7,120 | 7,150 | 6,980 | 41,390 | 291,799,500 |
| 16/02/2023 | 7,120 | 0.25 ▲ | 3.51 | 6,870 | 7,120 | 6,870 | 75,140 | 534,996,800 |
| 15/02/2023 | 6,870 | 0.22 ▲ | 3.20 | 6,650 | 6,960 | 6,620 | 65,410 | 449,366,700 |
| 14/02/2023 | 6,650 | 0.21 ▲ | 3.16 | 6,440 | 6,690 | 6,490 | 24,060 | 159,999,000 |
| 13/02/2023 | 6,440 | -0.30 ▼ | -4.66 | 6,740 | 6,730 | 6,440 | 34,540 | 222,437,600 |
| 10/02/2023 | 6,740 | -0.02 ▼ | -0.30 | 6,760 | 6,890 | 6,630 | 45,030 | 303,502,200 |
| 09/02/2023 | 6,760 | 0.00 ■■ | 0.00 | 6,760 | 6,830 | 6,730 | 31,880 | 215,508,800 |
| 08/02/2023 | 6,760 | 0.34 ▲ | 5.03 | 6,420 | 6,800 | 6,440 | 52,300 | 353,548,000 |
| 07/02/2023 | 6,420 | -0.38 ▼ | -5.92 | 6,800 | 6,840 | 6,400 | 45,170 | 289,991,400 |
| 06/02/2023 | 6,800 | -0.02 ▼ | -0.29 | 6,820 | 6,820 | 6,710 | 28,240 | 192,032,000 |
| 03/02/2023 | 6,820 | -0.07 ▼ | -1.03 | 6,890 | 7,000 | 6,710 | 61,150 | 417,043,000 |
| 02/02/2023 | 6,890 | -0.10 ▼ | -1.45 | 6,990 | 7,100 | 6,700 | 76,480 | 526,947,200 |
| 01/02/2023 | 6,990 | -0.37 ▼ | -5.29 | 7,360 | 7,430 | 6,850 | 95,250 | 665,797,500 |
| 31/01/2023 | 7,360 | -0.01 ▼ | -0.14 | 7,370 | 7,450 | 7,250 | 66,640 | 490,470,400 |
| 30/01/2023 | 7,370 | 0.07 ▲ | 0.95 | 7,300 | 7,450 | 7,200 | 99,380 | 732,430,600 |
| 27/01/2023 | 7,300 | -0.05 ▼ | -0.68 | 7,350 | 7,490 | 7,300 | 56,450 | 412,085,000 |
| 19/01/2023 | 7,350 | -0.05 ▼ | -0.68 | 7,400 | 7,440 | 7,200 | 61,320 | 450,702,000 |
| 18/01/2023 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,790 | 7,300 | 59,220 | 438,228,000 |
| 17/01/2023 | 7,910 | 0.51 ▲ | 6.45 | 7,400 | 7,910 | 7,400 | 98,300 | 777,553,000 |
| 16/01/2023 | 7,400 | 0.23 ▲ | 3.11 | 7,170 | 7,450 | 7,190 | 66,860 | 494,764,000 |
| 13/01/2023 | 7,170 | 0.01 ▲ | 0.14 | 7,160 | 7,250 | 7,160 | 45,220 | 324,227,400 |
| 12/01/2023 | 7,160 | 0.04 ▲ | 0.56 | 7,120 | 7,300 | 7,030 | 32,270 | 231,053,200 |
| 11/01/2023 | 7,120 | 0.07 ▲ | 0.98 | 7,050 | 7,310 | 7,110 | 60,920 | 433,750,400 |
| 10/01/2023 | 7,050 | 0.06 ▲ | 0.85 | 6,990 | 7,120 | 6,800 | 53,340 | 376,047,000 |
| 09/01/2023 | 6,990 | 0.00 ■■ | 0.00 | 6,990 | 7,140 | 6,970 | 45,790 | 320,072,100 |
| 06/01/2023 | 6,990 | 0.21 ▲ | 3.00 | 6,780 | 7,100 | 6,850 | 69,700 | 487,203,000 |
| 05/01/2023 | 6,780 | 0.02 ▲ | 0.29 | 6,760 | 6,840 | 6,630 | 43,100 | 292,218,000 |
| 04/01/2023 | 6,760 | -0.05 ▼ | -0.74 | 6,810 | 6,990 | 6,750 | 37,350 | 252,486,000 |
| 03/01/2023 | 6,810 | 0.39 ▲ | 5.73 | 6,420 | 6,810 | 6,440 | 40,320 | 274,579,200 |
| 30/12/2022 | 6,420 | 0.01 ▲ | 0.16 | 6,410 | 6,540 | 6,380 | 33,190 | 213,079,800 |
| 29/12/2022 | 6,410 | 0.00 ■■ | 0.00 | 6,410 | 6,590 | 6,300 | 22,030 | 141,212,300 |
| 28/12/2022 | 6,410 | -0.05 ▼ | -0.78 | 6,460 | 6,680 | 6,390 | 19,460 | 124,738,600 |
| 27/12/2022 | 6,460 | 0.42 ▲ | 6.50 | 6,040 | 6,460 | 5,830 | 44,630 | 288,309,800 |
| 26/12/2022 | 6,040 | -0.45 ▼ | -7.45 | 6,490 | 6,510 | 6,040 | 64,720 | 390,908,800 |
| 23/12/2022 | 6,490 | -0.21 ▼ | -3.24 | 6,700 | 6,700 | 6,400 | 52,240 | 339,037,600 |
| 22/12/2022 | 6,700 | -0.10 ▼ | -1.49 | 6,800 | 6,970 | 6,500 | 50,420 | 337,814,000 |
| 21/12/2022 | 6,800 | -0.31 ▼ | -4.56 | 7,110 | 7,410 | 6,630 | 66,790 | 454,172,000 |
| 20/12/2022 | 7,110 | -0.53 ▼ | -7.45 | 7,640 | 7,780 | 7,110 | 164,160 | 1,167,177,600 |
| 19/12/2022 | 7,640 | 0.36 ▲ | 4.71 | 7,280 | 7,780 | 7,530 | 110,410 | 843,532,400 |
| 15/12/2022 | 6,810 | -0.17 ▼ | -2.50 | 6,980 | 7,060 | 6,810 | 41,180 | 280,435,800 |
| 14/12/2022 | 6,980 | 0.01 ▲ | 0.14 | 6,970 | 7,220 | 6,970 | 60,950 | 425,431,000 |
| 13/12/2022 | 6,970 | -0.03 ▼ | -0.43 | 7,000 | 7,000 | 6,750 | 43,610 | 303,961,700 |
| 12/12/2022 | 7,000 | -0.09 ▼ | -1.29 | 7,090 | 7,320 | 6,980 | 41,750 | 292,250,000 |
| 11/12/2022 | 7,090 | 0.28 ▲ | 3.95 | 6,810 | 7,090 | 6,750 | 42,730 | 302,955,700 |
| 09/12/2022 | 7,090 | 0.28 ▲ | 3.95 | 6,810 | 7,090 | 6,750 | 42,730 | 302,955,700 |
| 08/12/2022 | 6,810 | 0.21 ▲ | 3.08 | 6,600 | 7,000 | 6,670 | 34,720 | 236,443,200 |
| 07/12/2022 | 6,600 | -0.31 ▼ | -4.70 | 6,910 | 6,840 | 6,490 | 49,260 | 325,116,000 |
| 06/12/2022 | 6,910 | -0.51 ▼ | -7.38 | 7,420 | 7,420 | 6,910 | 54,940 | 379,635,400 |
| 05/12/2022 | 7,420 | 0.32 ▲ | 4.31 | 7,100 | 7,470 | 7,290 | 52,090 | 386,507,800 |
| 04/12/2022 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,140 | 6,700 | 56,080 | 398,168,000 |
| 02/12/2022 | 7,100 | 0.20 ▲ | 2.82 | 6,900 | 7,140 | 6,700 | 56,080 | 398,168,000 |
| 01/12/2022 | 6,900 | 0.21 ▲ | 3.04 | 6,690 | 7,150 | 6,800 | 62,550 | 431,595,000 |
| 30/11/2022 | 6,690 | 0.19 ▲ | 2.84 | 6,500 | 6,690 | 6,450 | 46,820 | 313,225,800 |
| 29/11/2022 | 6,500 | 0.22 ▲ | 3.38 | 6,280 | 6,700 | 6,280 | 68,470 | 445,055,000 |
| 28/11/2022 | 6,280 | 0.41 ▲ | 6.53 | 5,870 | 6,280 | 6,000 | 64,960 | 407,948,800 |
| 27/11/2022 | 5,870 | 0.27 ▲ | 4.60 | 5,600 | 5,900 | 5,650 | 25,600 | 150,272,000 |
| 25/11/2022 | 5,870 | 0.27 ▲ | 4.60 | 5,600 | 5,900 | 5,650 | 25,600 | 150,272,000 |
| 24/11/2022 | 5,600 | 0.20 ▲ | 3.57 | 5,400 | 5,600 | 5,250 | 44,310 | 248,136,000 |
| 23/11/2022 | 5,400 | -0.24 ▼ | -4.44 | 5,640 | 5,770 | 5,400 | 26,600 | 143,640,000 |
| 22/11/2022 | 5,640 | -0.11 ▼ | -1.95 | 5,750 | 6,000 | 5,410 | 47,960 | 270,494,400 |
| 21/11/2022 | 5,750 | 0.27 ▲ | 4.70 | 5,480 | 5,850 | 5,510 | 33,980 | 195,385,000 |
| 20/11/2022 | 5,480 | 0.34 ▲ | 6.20 | 5,140 | 5,490 | 5,000 | 70,200 | 384,696,000 |
| 18/11/2022 | 5,480 | 0.34 ▲ | 6.20 | 5,140 | 5,490 | 5,000 | 70,200 | 384,696,000 |
| 17/11/2022 | 5,140 | 0.33 ▲ | 6.42 | 4,810 | 5,140 | 4,960 | 12,460 | 64,044,400 |
| 16/11/2022 | 4,810 | 0.31 ▲ | 6.44 | 4,500 | 4,810 | 4,190 | 96,680 | 465,030,800 |
| 15/11/2022 | 4,500 | -0.25 ▼ | -5.56 | 4,750 | 4,800 | 4,420 | 51,140 | 230,130,000 |
| 14/11/2022 | 4,750 | -0.35 ▼ | -7.37 | 5,100 | 5,010 | 4,750 | 37,470 | 177,982,500 |
| 13/11/2022 | 5,100 | -0.02 ▼ | -0.39 | 5,120 | 5,470 | 4,960 | 22,390 | 114,189,000 |
| 11/11/2022 | 5,100 | -0.02 ▼ | -0.39 | 5,120 | 5,470 | 4,960 | 22,390 | 114,189,000 |
| 10/11/2022 | 5,120 | -0.38 ▼ | -7.42 | 5,500 | 5,490 | 5,120 | 34,070 | 174,438,400 |
| 09/11/2022 | 5,500 | -0.04 ▼ | -0.73 | 5,540 | 5,630 | 5,200 | 56,850 | 312,675,000 |
| 08/11/2022 | 5,400 | -0.14 ▼ | -2.59 | 5,540 | 5,500 | 5,250 | 37,740 | 203,796,000 |
| 07/11/2022 | 5,540 | -0.41 ▼ | -7.40 | 5,950 | 6,190 | 5,540 | 47,100 | 260,934,000 |
| 06/11/2022 | 5,950 | -0.20 ▼ | -3.36 | 6,150 | 6,150 | 5,800 | 42,770 | 254,481,500 |
| 04/11/2022 | 5,950 | -0.20 ▼ | -3.36 | 6,150 | 6,150 | 5,800 | 42,770 | 254,481,500 |
| 03/11/2022 | 6,150 | 0.00 ■■ | 0.00 | 6,150 | 6,150 | 5,940 | 55,240 | 339,726,000 |
| 02/11/2022 | 6,150 | 0.11 ▲ | 1.79 | 6,040 | 6,200 | 5,950 | 47,390 | 291,448,500 |
| 01/11/2022 | 6,040 | 0.08 ▲ | 1.32 | 5,960 | 6,180 | 6,000 | 38,710 | 233,808,400 |
| 31/10/2022 | 5,960 | -0.27 ▼ | -4.53 | 6,230 | 6,320 | 5,800 | 72,430 | 431,682,800 |
| 28/10/2022 | 6,230 | -0.46 ▼ | -7.38 | 6,690 | 6,850 | 6,230 | 28,760 | 179,174,800 |
| 27/10/2022 | 6,690 | 0.29 ▲ | 4.33 | 6,400 | 6,700 | 6,050 | 40,620 | 271,747,800 |
| 26/10/2022 | 6,400 | -0.44 ▼ | -6.88 | 6,840 | 6,970 | 6,400 | 12,740 | 81,536,000 |
| 25/10/2022 | 6,830 | -0.01 ▼ | -0.15 | 6,840 | 7,100 | 6,370 | 50,720 | 346,417,600 |
| 24/10/2022 | 6,840 | -0.51 ▼ | -7.46 | 7,350 | 7,350 | 6,840 | 24,720 | 169,084,800 |
| 21/10/2022 | 7,350 | -0.55 ▼ | -7.48 | 7,900 | 7,960 | 7,350 | 24,480 | 179,928,000 |
| 20/10/2022 | 7,900 | -0.07 ▼ | -0.89 | 7,970 | 8,000 | 7,770 | 19,950 | 157,605,000 |
| 19/10/2022 | 7,970 | -0.05 ▼ | -0.63 | 8,020 | 8,100 | 7,900 | 16,170 | 128,874,900 |
| 18/10/2022 | 8,020 | -0.02 ▼ | -0.25 | 8,040 | 8,150 | 8,020 | 29,030 | 232,820,600 |
| 17/10/2022 | 8,040 | -0.06 ▼ | -0.75 | 8,100 | 8,100 | 7,890 | 18,780 | 150,991,200 |
| 16/10/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,240 | 7,700 | 28,850 | 233,685,000 |
| 14/10/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,240 | 7,700 | 28,850 | 233,685,000 |
| 13/10/2022 | 8,100 | 0.00 ■■ | 0.00 | 8,100 | 8,140 | 7,970 | 34,940 | 283,014,000 |
| 12/10/2022 | 8,100 | 0.31 ▲ | 3.83 | 7,790 | 8,190 | 7,770 | 32,680 | 264,708,000 |
| 11/10/2022 | 7,790 | -0.13 ▼ | -1.67 | 7,920 | 7,950 | 7,600 | 31,160 | 242,736,400 |
| 07/10/2022 | 7,600 | -0.57 ▼ | -7.50 | 8,170 | 8,000 | 7,600 | 70,270 | 534,052,000 |
| 06/10/2022 | 8,170 | -0.08 ▼ | -0.98 | 8,250 | 8,300 | 7,890 | 25,730 | 210,214,100 |
| 05/10/2022 | 8,250 | 0.35 ▲ | 4.24 | 7,900 | 8,250 | 7,910 | 20,570 | 169,702,500 |
| 04/10/2022 | 7,900 | -0.24 ▼ | -3.04 | 8,140 | 8,440 | 7,800 | 36,180 | 285,822,000 |
| 03/10/2022 | 8,140 | -0.61 ▼ | -7.49 | 8,750 | 8,760 | 8,140 | 33,310 | 271,143,400 |
| 02/10/2022 | 8,750 | -0.15 ▼ | -1.71 | 8,900 | 8,900 | 8,290 | 48,250 | 422,187,500 |
| 30/09/2022 | 8,750 | -0.15 ▼ | -1.71 | 8,900 | 8,900 | 8,290 | 48,250 | 422,187,500 |
| 29/09/2022 | 8,900 | -0.12 ▼ | -1.35 | 9,020 | 9,290 | 8,900 | 24,310 | 216,359,000 |
| 28/09/2022 | 9,020 | -0.21 ▼ | -2.33 | 9,230 | 9,400 | 9,000 | 46,540 | 419,790,800 |
| 27/09/2022 | 9,230 | 0.00 ■■ | 0.00 | 9,230 | 9,350 | 9,150 | 35,090 | 323,880,700 |
| 26/09/2022 | 9,230 | -0.69 ▼ | -7.48 | 9,920 | 9,720 | 9,230 | 67,980 | 627,455,400 |
| 23/09/2022 | 9,920 | -0.06 ▼ | -0.60 | 9,980 | 10,000 | 9,830 | 31,950 | 316,944,000 |
| 22/09/2022 | 9,980 | 0.15 ▲ | 1.50 | 9,830 | 10,000 | 9,620 | 43,290 | 432,034,200 |
| 21/09/2022 | 9,830 | 0.02 ▲ | 0.20 | 9,810 | 9,950 | 9,600 | 32,020 | 314,756,600 |
| 20/09/2022 | 9,810 | 0.04 ▲ | 0.41 | 9,770 | 9,900 | 9,410 | 92,830 | 910,662,300 |
| 19/09/2022 | 9,770 | -0.73 ▼ | -7.47 | 10,500 | 10,500 | 9,770 | 100,120 | 978,172,400 |
| 16/09/2022 | 10,500 | -0.45 ▼ | -4.29 | 10,950 | 10,950 | 10,450 | 75,260 | 790,230,000 |
| 15/09/2022 | 10,950 | -0.10 ▼ | -0.91 | 11,050 | 11,300 | 10,900 | 59,910 | 656,014,500 |
| 14/09/2022 | 11,050 | 0.45 ▲ | 4.07 | 10,600 | 11,100 | 10,300 | 147,200 | 1,626,560,000 |
| 13/09/2022 | 10,600 | 0.05 ▲ | 0.47 | 10,550 | 10,650 | 10,400 | 38,590 | 409,054,000 |
| 12/09/2022 | 10,550 | 0.30 ▲ | 2.84 | 10,250 | 10,800 | 10,500 | 51,760 | 546,068,000 |
| 09/09/2022 | 10,450 | 0.20 ▲ | 1.91 | 10,250 | 10,550 | 10,100 | 63,780 | 666,501,000 |
| 08/09/2022 | 10,250 | -0.25 ▼ | -2.44 | 10,500 | 10,650 | 10,200 | 47,580 | 487,695,000 |
| 07/09/2022 | 10,500 | -0.25 ▼ | -2.38 | 10,750 | 11,000 | 10,500 | 100,220 | 1,052,310,000 |
| 06/09/2022 | 10,750 | 0.00 ■■ | 0.00 | 10,750 | 11,200 | 10,750 | 89,540 | 962,555,000 |
| 05/09/2022 | 10,750 | 0.70 ▲ | 6.51 | 10,050 | 10,750 | 10,200 | 150,130 | 1,613,897,500 |
| 04/09/2022 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,150 | 9,820 | 35,810 | 359,890,500 |
| 02/09/2022 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,150 | 9,820 | 35,810 | 359,890,500 |
| 01/09/2022 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,150 | 9,820 | 35,810 | 359,890,500 |
| 31/08/2022 | 10,050 | 0.00 ■■ | 0.00 | 10,050 | 10,150 | 9,820 | 35,810 | 359,890,500 |
| 30/08/2022 | 10,050 | -0.15 ▼ | -1.49 | 10,200 | 10,400 | 9,980 | 36,510 | 366,925,500 |
| 29/08/2022 | 10,200 | -0.20 ▼ | -1.96 | 10,400 | 10,300 | 9,800 | 66,940 | 682,788,000 |
| 28/08/2022 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,800 | 10,350 | 45,650 | 474,760,000 |
| 26/08/2022 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,800 | 10,350 | 45,650 | 474,760,000 |
| 25/08/2022 | 10,700 | 0.30 ▲ | 2.80 | 10,400 | 10,750 | 10,450 | 73,530 | 786,771,000 |
| 24/08/2022 | 10,400 | 0.05 ▲ | 0.48 | 10,350 | 10,500 | 10,300 | 28,390 | 295,256,000 |
| 23/08/2022 | 10,350 | 0.15 ▲ | 1.45 | 10,200 | 10,400 | 10,200 | 29,890 | 309,361,500 |
| 22/08/2022 | 10,200 | -0.30 ▼ | -2.94 | 10,500 | 10,500 | 10,050 | 58,720 | 598,944,000 |
| 21/08/2022 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,550 | 10,350 | 52,690 | 553,245,000 |
| 19/08/2022 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,550 | 10,350 | 52,690 | 553,245,000 |
| 18/08/2022 | 10,500 | -0.05 ▼ | -0.48 | 10,550 | 10,600 | 10,300 | 39,000 | 409,500,000 |
| 17/08/2022 | 10,550 | -0.15 ▼ | -1.42 | 10,700 | 10,900 | 10,500 | 53,300 | 562,315,000 |
| 16/08/2022 | 10,700 | 0.15 ▲ | 1.40 | 10,550 | 10,950 | 10,550 | 60,660 | 649,062,000 |
| 15/08/2022 | 10,550 | 0.05 ▲ | 0.47 | 10,500 | 10,850 | 10,550 | 52,180 | 550,499,000 |
| 12/08/2022 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,700 | 10,000 | 75,150 | 789,075,000 |
| 11/08/2022 | 10,200 | -0.25 ▼ | -2.45 | 10,450 | 10,700 | 10,100 | 51,190 | 522,138,000 |
| 10/08/2022 | 10,450 | -0.10 ▼ | -0.96 | 10,550 | 10,600 | 10,200 | 43,900 | 458,755,000 |
| 09/08/2022 | 10,550 | 0.20 ▲ | 1.90 | 10,350 | 10,600 | 10,400 | 65,630 | 692,396,500 |
| 08/08/2022 | 10,350 | 0.20 ▲ | 1.93 | 10,150 | 10,350 | 10,100 | 74,700 | 773,145,000 |
| 07/08/2022 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 9,920 | 48,970 | 497,045,500 |
| 05/08/2022 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 9,920 | 48,970 | 497,045,500 |
| 04/08/2022 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,400 | 9,990 | 87,100 | 888,420,000 |
| 03/08/2022 | 10,200 | 0.57 ▲ | 5.59 | 9,630 | 10,300 | 9,500 | 121,490 | 1,239,198,000 |
| 02/08/2022 | 9,630 | 0.03 ▲ | 0.31 | 9,600 | 9,680 | 9,500 | 80,190 | 772,229,700 |
| 01/08/2022 | 9,600 | 0.46 ▲ | 4.79 | 9,140 | 9,720 | 9,160 | 76,680 | 736,128,000 |
| 29/07/2022 | 9,140 | 0.09 ▲ | 0.98 | 9,050 | 9,150 | 9,040 | 38,500 | 351,890,000 |
| 28/07/2022 | 9,050 | 0.25 ▲ | 2.76 | 8,800 | 9,080 | 8,840 | 37,430 | 338,741,500 |
| 27/07/2022 | 8,800 | -0.10 ▼ | -1.14 | 8,900 | 8,900 | 8,510 | 32,920 | 289,696,000 |
| 26/07/2022 | 8,900 | -0.30 ▼ | -3.37 | 9,200 | 9,200 | 8,820 | 50,460 | 449,094,000 |
| 25/07/2022 | 9,200 | -0.30 ▼ | -3.26 | 9,500 | 9,500 | 9,200 | 42,420 | 390,264,000 |
| 24/07/2022 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,450 | 49,500 | 470,250,000 |
| 22/07/2022 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,450 | 49,500 | 470,250,000 |
| 21/07/2022 | 9,500 | 0.19 ▲ | 2.00 | 9,310 | 9,610 | 9,310 | 87,110 | 827,545,000 |
| 20/07/2022 | 9,310 | 0.15 ▲ | 1.61 | 9,160 | 9,480 | 9,160 | 60,120 | 559,717,200 |
| 19/07/2022 | 9,160 | -0.16 ▼ | -1.75 | 9,320 | 9,330 | 8,800 | 31,990 | 293,028,400 |
| 18/07/2022 | 9,320 | 0.09 ▲ | 0.97 | 9,230 | 9,600 | 9,300 | 46,140 | 430,024,800 |
| 17/07/2022 | 9,510 | 0.28 ▲ | 2.94 | 9,230 | 9,650 | 9,350 | 111,750 | 1,062,742,500 |
| 15/07/2022 | 9,510 | 0.28 ▲ | 2.94 | 9,230 | 9,650 | 9,350 | 111,750 | 1,062,742,500 |
| 14/07/2022 | 9,230 | -0.03 ▼ | -0.33 | 9,260 | 9,240 | 9,140 | 35,440 | 327,111,200 |
| 13/07/2022 | 9,260 | 0.05 ▲ | 0.54 | 9,210 | 9,350 | 9,200 | 58,840 | 544,858,400 |
| 12/07/2022 | 9,210 | 0.21 ▲ | 2.28 | 9,000 | 9,490 | 9,000 | 44,380 | 408,739,800 |
| 11/07/2022 | 9,000 | -0.19 ▼ | -2.11 | 9,190 | 9,230 | 8,810 | 46,980 | 422,820,000 |
| 10/07/2022 | 9,190 | 0.24 ▲ | 2.61 | 8,950 | 9,250 | 9,010 | 71,410 | 656,257,900 |
| 08/07/2022 | 9,190 | 0.24 ▲ | 2.61 | 8,950 | 9,250 | 9,010 | 71,410 | 656,257,900 |
| 07/07/2022 | 8,950 | -0.04 ▼ | -0.45 | 8,990 | 9,020 | 8,880 | 27,540 | 246,483,000 |
| 06/07/2022 | 8,990 | -0.12 ▼ | -1.33 | 9,110 | 9,140 | 8,650 | 24,590 | 221,064,100 |
| 05/07/2022 | 9,110 | 0.06 ▲ | 0.66 | 9,050 | 9,330 | 9,000 | 70,610 | 643,257,100 |
| 04/07/2022 | 9,050 | 0.05 ▲ | 0.55 | 9,000 | 9,400 | 8,900 | 47,170 | 426,888,500 |
| 03/07/2022 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,090 | 8,500 | 35,480 | 319,320,000 |
| 01/07/2022 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,090 | 8,500 | 35,480 | 319,320,000 |
| 30/06/2022 | 9,000 | -0.30 ▼ | -3.33 | 9,300 | 9,390 | 8,960 | 46,550 | 418,950,000 |
| 29/06/2022 | 9,300 | 0.09 ▲ | 0.97 | 9,210 | 9,550 | 9,000 | 38,050 | 353,865,000 |
| 28/06/2022 | 9,210 | -0.06 ▼ | -0.65 | 9,270 | 9,360 | 9,150 | 28,100 | 258,801,000 |
| 27/06/2022 | 9,270 | 0.57 ▲ | 6.15 | 8,700 | 9,270 | 8,550 | 33,740 | 312,769,800 |
| 24/06/2022 | 8,700 | 0.25 ▲ | 2.87 | 8,450 | 8,820 | 8,600 | 33,110 | 288,057,000 |
| 23/06/2022 | 8,450 | 0.13 ▲ | 1.54 | 8,320 | 8,450 | 8,020 | 17,710 | 149,649,500 |
| 22/06/2022 | 8,320 | 0.34 ▲ | 4.09 | 7,980 | 8,400 | 7,650 | 52,170 | 434,054,400 |
| 21/06/2022 | 7,980 | -0.59 ▼ | -7.39 | 8,570 | 8,500 | 7,980 | 73,820 | 589,083,600 |
| 20/06/2022 | 8,570 | -0.64 ▼ | -7.47 | 9,210 | 9,150 | 8,570 | 55,030 | 471,607,100 |
| 17/06/2022 | 9,210 | -0.69 ▼ | -7.49 | 9,900 | 9,700 | 9,210 | 83,450 | 768,574,500 |
| 16/06/2022 | 9,900 | -0.15 ▼ | -1.52 | 10,050 | 10,700 | 9,500 | 59,760 | 591,624,000 |
| 15/06/2022 | 10,050 | -0.75 ▼ | -7.46 | 10,800 | 10,800 | 10,050 | 65,940 | 662,697,000 |
| 14/06/2022 | 10,800 | -0.35 ▼ | -3.24 | 11,150 | 11,050 | 10,400 | 83,810 | 905,148,000 |
| 13/06/2022 | 11,150 | -0.80 ▼ | -7.17 | 11,950 | 11,650 | 11,150 | 82,650 | 921,547,500 |
| 12/06/2022 | 11,950 | -0.35 ▼ | -2.93 | 12,300 | 12,650 | 11,950 | 70,820 | 846,299,000 |
| 10/06/2022 | 11,950 | -0.35 ▼ | -2.93 | 12,300 | 12,650 | 11,950 | 70,820 | 846,299,000 |
| 09/06/2022 | 12,300 | 0.80 ▲ | 6.50 | 11,500 | 12,300 | 11,600 | 104,090 | 1,280,307,000 |
| 08/06/2022 | 11,500 | 0.10 ▲ | 0.87 | 11,400 | 11,650 | 11,400 | 50,940 | 585,810,000 |
| 07/06/2022 | 11,400 | -0.20 ▼ | -1.75 | 11,600 | 11,600 | 11,100 | 59,370 | 676,818,000 |
| 06/06/2022 | 11,600 | -0.05 ▼ | -0.43 | 11,650 | 11,950 | 11,600 | 43,160 | 500,656,000 |
| 05/06/2022 | 10,850 | -0.80 ▼ | -7.37 | 11,650 | 11,950 | 11,500 | 300 | 3,255,000 |
| 03/06/2022 | 11,650 | 0.00 ■■ | 0.00 | 11,650 | 11,950 | 11,500 | 74,720 | 870,488,000 |
| 02/06/2022 | 11,650 | -0.45 ▼ | -3.86 | 12,100 | 12,300 | 11,600 | 64,080 | 746,532,000 |
| 01/06/2022 | 12,100 | -0.25 ▼ | -2.07 | 12,350 | 12,500 | 12,000 | 52,680 | 637,428,000 |
| 31/05/2022 | 12,350 | -0.40 ▼ | -3.24 | 12,750 | 12,700 | 12,300 | 53,670 | 662,824,500 |
| 30/05/2022 | 12,750 | -0.10 ▼ | -0.78 | 12,850 | 12,950 | 12,500 | 61,930 | 789,607,500 |
| 29/05/2022 | 12,850 | 0.60 ▲ | 4.67 | 12,250 | 13,050 | 12,200 | 104,330 | 1,340,640,500 |
| 27/05/2022 | 12,850 | 0.60 ▲ | 4.67 | 12,250 | 13,050 | 12,200 | 104,330 | 1,340,640,500 |
| 26/05/2022 | 12,250 | 0.25 ▲ | 2.04 | 12,000 | 12,400 | 12,000 | 63,100 | 772,975,000 |
| 25/05/2022 | 12,000 | 0.60 ▲ | 5.00 | 11,400 | 12,000 | 11,150 | 91,670 | 1,100,040,000 |
| 24/05/2022 | 11,400 | -0.50 ▼ | -4.39 | 11,900 | 12,000 | 11,150 | 62,380 | 711,132,000 |
| 23/05/2022 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 12,500 | 11,300 | 58,920 | 701,148,000 |
| 22/05/2022 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,400 | 11,750 | 52,970 | 640,937,000 |
| 20/05/2022 | 12,100 | 0.20 ▲ | 1.65 | 11,900 | 12,400 | 11,750 | 52,970 | 640,937,000 |
| 19/05/2022 | 11,900 | -0.20 ▼ | -1.68 | 12,100 | 12,200 | 11,600 | 55,960 | 665,924,000 |
| 18/05/2022 | 12,100 | 0.35 ▲ | 2.89 | 11,750 | 12,350 | 12,000 | 65,070 | 787,347,000 |
| 17/05/2022 | 11,750 | 0.75 ▲ | 6.38 | 11,000 | 11,750 | 10,500 | 82,510 | 969,492,500 |
| 16/05/2022 | 11,000 | -0.30 ▼ | -2.73 | 11,300 | 11,900 | 11,000 | 69,930 | 769,230,000 |
| 13/05/2022 | 11,300 | -0.80 ▼ | -7.08 | 12,100 | 12,100 | 11,300 | 92,970 | 1,050,561,000 |
| 12/05/2022 | 12,100 | -0.90 ▼ | -7.44 | 13,000 | 13,200 | 12,100 | 87,190 | 1,054,999,000 |
| 11/05/2022 | 13,000 | -0.60 ▼ | -4.62 | 13,600 | 13,650 | 13,000 | 53,690 | 697,970,000 |
| 10/05/2022 | 13,600 | 0.20 ▲ | 1.47 | 13,400 | 13,600 | 12,550 | 74,920 | 1,018,912,000 |
| 09/05/2022 | 13,400 | -1.00 ▼ | -7.46 | 14,400 | 14,300 | 13,400 | 79,740 | 1,068,516,000 |
| 29/04/2022 | 15,100 | 0.10 ▲ | 0.66 | 15,000 | 15,100 | 14,650 | 54,780 | 827,178,000 |
| 28/04/2022 | 15,000 | 0.00 ■■ | 0.00 | 15,000 | 15,350 | 14,700 | 52,960 | 794,400,000 |
| 27/04/2022 | 15,000 | 0.40 ▲ | 2.67 | 14,600 | 15,000 | 14,100 | 52,660 | 789,900,000 |
| 26/04/2022 | 14,600 | 0.70 ▲ | 4.79 | 13,900 | 14,600 | 13,000 | 62,350 | 910,310,000 |
| 25/04/2022 | 13,900 | -0.60 ▼ | -4.32 | 14,500 | 14,600 | 13,500 | 71,910 | 999,549,000 |
| 23/04/2022 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,800 | 14,000 | 60,610 | 878,845,000 |
| 22/04/2022 | 14,500 | 0.40 ▲ | 2.76 | 14,100 | 14,800 | 14,000 | 60,610 | 878,845,000 |
| 21/04/2022 | 14,100 | -0.70 ▼ | -4.96 | 14,800 | 14,700 | 13,800 | 73,910 | 1,042,131,000 |
| 20/04/2022 | 14,800 | -0.40 ▼ | -2.70 | 15,200 | 15,500 | 14,800 | 79,170 | 1,171,716,000 |
| 19/04/2022 | 15,200 | -0.90 ▼ | -5.92 | 16,100 | 16,700 | 15,200 | 74,730 | 1,135,896,000 |
| 18/04/2022 | 16,100 | -1.00 ▼ | -6.21 | 17,100 | 17,000 | 15,950 | 94,230 | 1,517,103,000 |
| 16/04/2022 | 17,100 | -0.50 ▼ | -2.92 | 17,600 | 17,700 | 17,000 | 54,060 | 924,426,000 |
| 15/04/2022 | 17,100 | -0.50 ▼ | -2.92 | 17,600 | 17,700 | 17,000 | 54,060 | 924,426,000 |
| 14/04/2022 | 17,600 | 0.00 ■■ | 0.00 | 17,600 | 18,000 | 17,550 | 39,760 | 699,776,000 |
| 13/04/2022 | 17,600 | 0.10 ▲ | 0.57 | 17,500 | 17,600 | 16,750 | 90,180 | 1,587,168,000 |
| 12/04/2022 | 17,500 | -1.25 ▼ | -7.14 | 18,750 | 18,800 | 17,500 | 103,830 | 1,817,025,000 |
| 08/04/2022 | 18,750 | -0.65 ▼ | -3.47 | 19,400 | 19,600 | 18,750 | 89,270 | 1,673,812,500 |
| 07/04/2022 | 19,400 | -0.55 ▼ | -2.84 | 19,950 | 20,000 | 19,400 | 89,830 | 1,742,702,000 |
| 06/04/2022 | 19,950 | -0.05 ▼ | -0.25 | 20,000 | 20,300 | 19,800 | 79,190 | 1,579,840,500 |
| 05/04/2022 | 20,000 | -0.05 ▼ | -0.25 | 20,050 | 20,300 | 19,850 | 53,560 | 1,071,200,000 |
| 04/04/2022 | 20,050 | 0.25 ▲ | 1.25 | 19,800 | 20,250 | 19,900 | 94,310 | 1,890,915,500 |
| 01/04/2022 | 19,800 | 0.00 ■■ | 0.00 | 19,800 | 19,900 | 19,400 | 123,750 | 2,450,250,000 |
| 31/03/2022 | 19,800 | -0.20 ▼ | -1.01 | 20,000 | 20,250 | 19,800 | 125,700 | 2,488,860,000 |
| 30/03/2022 | 20,000 | -0.55 ▼ | -2.75 | 20,550 | 20,800 | 19,950 | 138,450 | 2,769,000,000 |
| 29/03/2022 | 20,550 | -0.05 ▼ | -0.24 | 20,600 | 21,000 | 20,550 | 113,530 | 2,333,041,500 |
| 28/03/2022 | 20,600 | 0.30 ▲ | 1.46 | 20,300 | 20,650 | 20,000 | 176,360 | 3,633,016,000 |
| 25/03/2022 | 20,300 | -0.25 ▼ | -1.23 | 20,550 | 20,700 | 20,100 | 147,120 | 2,986,536,000 |
| 24/03/2022 | 20,550 | -0.05 ▼ | -0.24 | 20,600 | 20,800 | 20,500 | 100,560 | 2,066,508,000 |
| 23/03/2022 | 20,600 | 0.10 ▲ | 0.49 | 20,500 | 20,900 | 20,500 | 206,490 | 4,253,694,000 |
| 22/03/2022 | 20,500 | 0.50 ▲ | 2.44 | 20,000 | 20,500 | 19,900 | 123,670 | 2,535,235,000 |
| 21/03/2022 | 20,000 | 0.05 ▲ | 0.25 | 19,950 | 20,350 | 20,000 | 72,490 | 1,449,800,000 |
| 18/03/2022 | 19,950 | 0.10 ▲ | 0.50 | 19,850 | 20,150 | 19,800 | 95,710 | 1,909,414,500 |
| 17/03/2022 | 19,850 | -0.15 ▼ | -0.76 | 20,000 | 20,300 | 19,800 | 79,730 | 1,582,640,500 |
| 16/03/2022 | 20,000 | 0.10 ▲ | 0.50 | 19,900 | 20,300 | 19,900 | 68,380 | 1,367,600,000 |
| 15/03/2022 | 19,900 | 0.20 ▲ | 1.01 | 19,700 | 20,000 | 19,450 | 107,490 | 2,139,051,000 |
| 14/03/2022 | 19,700 | -0.50 ▼ | -2.54 | 20,200 | 20,550 | 19,500 | 130,870 | 2,578,139,000 |
| 11/03/2022 | 20,200 | -0.50 ▼ | -2.48 | 20,700 | 20,900 | 19,800 | 159,750 | 3,226,950,000 |
| 10/03/2022 | 20,700 | -0.25 ▼ | -1.21 | 20,950 | 21,250 | 20,400 | 140,250 | 2,903,175,000 |
| 09/03/2022 | 20,950 | 0.40 ▲ | 1.91 | 20,550 | 21,250 | 19,900 | 173,630 | 3,637,548,500 |
| 08/03/2022 | 20,550 | -0.95 ▼ | -4.62 | 21,500 | 21,400 | 20,500 | 189,830 | 3,901,006,500 |
| 07/03/2022 | 21,500 | 0.65 ▲ | 3.02 | 20,850 | 22,050 | 20,950 | 269,810 | 5,800,915,000 |
| 06/03/2022 | 20,850 | -0.55 ▼ | -2.64 | 21,400 | 21,600 | 20,700 | 196,600 | 4,099,110,000 |
| 04/03/2022 | 20,850 | -0.55 ▼ | -2.64 | 21,400 | 21,600 | 20,700 | 196,600 | 4,099,110,000 |
| 03/03/2022 | 21,400 | 1.10 ▲ | 5.14 | 20,300 | 21,450 | 20,200 | 460,480 | 9,854,272,000 |
| 02/03/2022 | 20,300 | 0.30 ▲ | 1.48 | 20,000 | 20,400 | 19,800 | 167,160 | 3,393,348,000 |
| 01/03/2022 | 20,000 | -0.05 ▼ | -0.25 | 20,050 | 21,000 | 20,000 | 281,710 | 5,634,200,000 |
| 28/02/2022 | 20,050 | 1.30 ▲ | 6.48 | 18,750 | 20,050 | 18,950 | 418,810 | 8,397,140,500 |
| 27/02/2022 | 18,750 | 0.35 ▲ | 1.87 | 18,400 | 18,850 | 18,600 | 73,980 | 1,387,125,000 |
| 25/02/2022 | 18,750 | 0.35 ▲ | 1.87 | 18,400 | 18,850 | 18,600 | 73,980 | 1,387,125,000 |
| 24/02/2022 | 18,400 | -0.50 ▼ | -2.72 | 18,900 | 19,200 | 17,800 | 169,660 | 3,121,744,000 |
| 23/02/2022 | 18,900 | 0.15 ▲ | 0.79 | 18,750 | 19,200 | 18,600 | 76,090 | 1,438,101,000 |
| 22/02/2022 | 18,750 | -0.45 ▼ | -2.40 | 19,200 | 19,100 | 18,650 | 122,270 | 2,292,562,500 |
| 21/02/2022 | 19,200 | 0.05 ▲ | 0.26 | 19,150 | 19,450 | 19,000 | 65,600 | 1,259,520,000 |
| 20/02/2022 | 19,150 | 0.20 ▲ | 1.04 | 18,950 | 19,500 | 18,900 | 168,150 | 3,220,072,500 |
| 18/02/2022 | 19,150 | 0.20 ▲ | 1.04 | 18,950 | 19,500 | 18,900 | 168,150 | 3,220,072,500 |
| 17/02/2022 | 18,950 | 0.10 ▲ | 0.53 | 18,850 | 19,200 | 18,850 | 47,840 | 906,568,000 |
| 16/02/2022 | 18,850 | -0.10 ▼ | -0.53 | 18,950 | 19,100 | 18,800 | 76,820 | 1,448,057,000 |
| 15/02/2022 | 18,950 | 0.05 ▲ | 0.26 | 18,900 | 19,200 | 18,700 | 52,810 | 1,000,749,500 |
| 14/02/2022 | 18,900 | -0.40 ▼ | -2.12 | 19,300 | 19,650 | 18,500 | 82,890 | 1,566,621,000 |
| 11/02/2022 | 19,300 | 0.10 ▲ | 0.52 | 19,200 | 19,800 | 18,700 | 116,170 | 2,242,081,000 |
| 10/02/2022 | 19,200 | -0.60 ▼ | -3.13 | 19,800 | 19,900 | 19,200 | 96,570 | 1,854,144,000 |
| 09/02/2022 | 19,800 | 0.75 ▲ | 3.79 | 19,050 | 20,200 | 19,150 | 183,560 | 3,634,488,000 |
| 08/02/2022 | 19,050 | 1.20 ▲ | 6.30 | 17,850 | 19,050 | 17,900 | 163,320 | 3,111,246,000 |
| 07/02/2022 | 17,850 | 1.15 ▲ | 6.44 | 16,700 | 17,850 | 16,700 | 127,970 | 2,284,264,500 |
| 01/02/2022 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,000 | 16,600 | 45,740 | 763,858,000 |
| 30/01/2022 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,000 | 16,600 | 45,740 | 763,858,000 |
| 28/01/2022 | 16,700 | 0.00 ■■ | 0.00 | 16,700 | 17,000 | 16,600 | 45,740 | 763,858,000 |
| 27/01/2022 | 16,700 | -0.10 ▼ | -0.60 | 16,800 | 16,900 | 16,350 | 28,130 | 469,771,000 |
| 26/01/2022 | 16,800 | 0.15 ▲ | 0.89 | 16,650 | 17,400 | 16,750 | 46,700 | 784,560,000 |
| 25/01/2022 | 16,650 | 0.60 ▲ | 3.60 | 16,050 | 16,700 | 15,600 | 56,400 | 939,060,000 |
| 24/01/2022 | 16,050 | -1.15 ▼ | -7.17 | 17,200 | 17,100 | 16,000 | 149,850 | 2,405,092,500 |
| 21/01/2022 | 17,200 | 0.05 ▲ | 0.29 | 17,150 | 17,450 | 17,100 | 74,200 | 1,276,240,000 |
| 20/01/2022 | 17,250 | 0.75 ▲ | 4.35 | 16,500 | 17,300 | 16,650 | 53,090 | 915,802,500 |
| 19/01/2022 | 16,300 | -0.70 ▼ | -4.29 | 17,000 | 17,000 | 16,300 | 89,380 | 1,456,894,000 |
| 18/01/2022 | 17,050 | -1.20 ▼ | -7.04 | 18,250 | 17,900 | 17,000 | 140,790 | 2,400,469,500 |
| 17/01/2022 | 18,600 | -1.00 ▼ | -5.38 | 19,600 | 19,600 | 18,300 | 104,830 | 1,949,838,000 |
| 16/01/2022 | 19,600 | -0.15 ▼ | -0.77 | 19,750 | 19,850 | 19,400 | 78,420 | 1,537,032,000 |
| 14/01/2022 | 19,600 | -0.15 ▼ | -0.77 | 19,750 | 19,850 | 19,400 | 78,420 | 1,537,032,000 |
| 13/01/2022 | 19,750 | 0.35 ▲ | 1.77 | 19,400 | 20,250 | 19,300 | 180,620 | 3,567,245,000 |
| 12/01/2022 | 19,400 | 0.05 ▲ | 0.26 | 19,350 | 19,700 | 19,000 | 136,160 | 2,641,504,000 |
| 11/01/2022 | 19,350 | -0.30 ▼ | -1.55 | 19,650 | 19,750 | 19,350 | 126,280 | 2,443,518,000 |
| 10/01/2022 | 19,650 | -0.30 ▼ | -1.53 | 19,950 | 20,100 | 19,600 | 227,990 | 4,480,003,500 |
| 09/01/2022 | 19,950 | 0.00 ■■ | 0.00 | 19,950 | 20,150 | 19,800 | 134,390 | 2,681,080,500 |
| 07/01/2022 | 19,950 | 0.00 ■■ | 0.00 | 19,950 | 20,150 | 19,800 | 134,390 | 2,681,080,500 |
| 06/01/2022 | 19,950 | -0.35 ▼ | -1.75 | 20,300 | 20,300 | 19,900 | 183,790 | 3,666,610,500 |
| 05/01/2022 | 20,300 | -0.15 ▼ | -0.74 | 20,450 | 20,550 | 20,250 | 131,940 | 2,678,382,000 |
| 04/01/2022 | 20,450 | 0.00 ■■ | 0.00 | 20,400 | 20,750 | 20,400 | 120,880 | 2,471,996,000 |
| 03/01/2022 | 20,750 | -1.50 ▼ | -7.23 | 22,250 | 22,250 | 20,750 | 316,880 | 6,575,260,000 |
| 31/12/2021 | 20,400 | 0.40 ▲ | 1.96 | 20,000 | 20,800 | 19,900 | 204,900 | 4,179,960,000 |
| 30/12/2021 | 20,000 | -0.15 ▼ | -0.75 | 20,150 | 20,300 | 19,900 | 93,870 | 1,877,400,000 |
| 29/12/2021 | 20,150 | 0.10 ▲ | 0.50 | 20,050 | 20,500 | 19,800 | 140,300 | 2,827,045,000 |
| 23/12/2021 | 20,100 | -0.45 ▼ | -2.24 | 20,550 | 20,900 | 20,000 | 269,490 | 5,416,749,000 |
| 22/12/2021 | 20,100 | -0.45 ▼ | -2.24 | 20,550 | 20,900 | 20,000 | 269,490 | 5,416,749,000 |
| 21/12/2021 | 20,550 | -0.45 ▼ | -2.19 | 21,000 | 21,000 | 20,450 | 152,850 | 3,141,067,500 |
| 20/12/2021 | 21,000 | 0.15 ▲ | 0.71 | 20,850 | 21,450 | 20,500 | 168,900 | 3,546,900,000 |
| 17/12/2021 | 20,850 | -0.45 ▼ | -2.16 | 21,300 | 21,300 | 20,500 | 333,870 | 6,961,189,500 |
| 16/12/2021 | 21,300 | -0.45 ▼ | -2.11 | 21,750 | 21,900 | 21,150 | 125,090 | 2,664,417,000 |
| 15/12/2021 | 21,750 | -0.75 ▼ | -3.45 | 22,500 | 22,700 | 21,500 | 162,850 | 3,541,987,500 |
| 14/12/2021 | 22,500 | 1.00 ▲ | 4.44 | 21,500 | 23,000 | 21,300 | 445,440 | 10,022,400,000 |
| 13/12/2021 | 21,500 | 1.20 ▲ | 5.58 | 20,300 | 21,500 | 20,300 | 179,710 | 3,863,765,000 |
| 12/12/2021 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 20,700 | 20,200 | 163,000 | 3,308,900,000 |
| 10/12/2021 | 20,300 | -0.40 ▼ | -1.97 | 20,700 | 20,700 | 20,200 | 163,000 | 3,308,900,000 |
| 09/12/2021 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 21,000 | 20,500 | 97,430 | 2,016,801,000 |
| 08/12/2021 | 20,800 | 0.05 ▲ | 0.24 | 20,750 | 22,200 | 20,800 | 150,730 | 3,135,184,000 |
| 07/12/2021 | 20,750 | 1.35 ▲ | 6.51 | 19,400 | 20,750 | 19,600 | 183,730 | 3,812,397,500 |
| 06/12/2021 | 19,400 | -1.35 ▼ | -6.96 | 20,750 | 21,400 | 19,400 | 278,250 | 5,398,050,000 |
| 04/12/2021 | 20,750 | -1.50 ▼ | -7.23 | 22,250 | 22,250 | 20,750 | 316,880 | 6,575,260,000 |
| 03/12/2021 | 20,750 | -1.50 ▼ | -7.23 | 22,250 | 22,250 | 20,750 | 316,880 | 6,575,260,000 |
| 02/12/2021 | 22,250 | -0.65 ▼ | -2.92 | 22,900 | 22,800 | 22,000 | 337,930 | 7,518,942,500 |
| 01/12/2021 | 22,900 | -1.10 ▼ | -4.80 | 24,000 | 23,600 | 22,650 | 349,320 | 7,999,428,000 |
| 30/11/2021 | 24,000 | 0.70 ▲ | 2.92 | 23,300 | 24,900 | 23,600 | 816,360 | 19,592,640,000 |
| 29/11/2021 | 23,300 | 1.50 ▲ | 6.44 | 21,800 | 23,300 | 22,200 | 825,630 | 19,237,179,000 |
| 28/11/2021 | 21,800 | 1.40 ▲ | 6.42 | 20,400 | 21,800 | 20,600 | 446,860 | 9,741,548,000 |
| 26/11/2021 | 21,800 | 1.40 ▲ | 6.42 | 20,400 | 21,800 | 20,600 | 446,860 | 9,741,548,000 |
| 25/11/2021 | 20,400 | 0.40 ▲ | 1.96 | 20,000 | 20,600 | 19,900 | 175,550 | 3,581,220,000 |
| 24/11/2021 | 20,000 | -0.20 ▼ | -1.00 | 20,200 | 20,300 | 19,500 | 192,260 | 3,845,200,000 |
| 23/11/2021 | 20,200 | 0.90 ▲ | 4.46 | 19,300 | 20,200 | 19,300 | 114,990 | 2,322,798,000 |
| 22/11/2021 | 19,300 | -0.30 ▼ | -1.55 | 19,600 | 20,250 | 19,300 | 186,700 | 3,603,310,000 |
| 19/11/2021 | 19,600 | -0.95 ▼ | -4.85 | 20,550 | 20,400 | 19,600 | 291,500 | 5,713,400,000 |
| 18/11/2021 | 20,550 | -1.10 ▼ | -5.35 | 21,650 | 21,550 | 20,350 | 393,090 | 8,077,999,500 |
| 17/11/2021 | 21,650 | -0.30 ▼ | -1.39 | 21,950 | 22,100 | 21,650 | 201,890 | 4,370,918,500 |
| 16/11/2021 | 21,950 | -0.30 ▼ | -1.37 | 22,250 | 22,550 | 21,850 | 200,400 | 4,398,780,000 |
| 15/11/2021 | 22,250 | -0.50 ▼ | -2.25 | 22,750 | 23,000 | 22,000 | 276,380 | 6,149,455,000 |
| 14/11/2021 | 22,800 | 0.95 ▲ | 4.17 | 21,850 | 22,800 | 22,000 | 400 | 9,120,000 |
| 12/11/2021 | 22,750 | 0.90 ▲ | 3.96 | 21,850 | 22,800 | 22,000 | 187,650 | 4,269,037,500 |
| 11/11/2021 | 21,850 | -0.75 ▼ | -3.43 | 22,600 | 22,500 | 21,550 | 378,610 | 8,272,628,500 |
| 10/11/2021 | 22,600 | -0.30 ▼ | -1.33 | 22,900 | 22,900 | 22,600 | 251,480 | 5,683,448,000 |
| 09/11/2021 | 22,900 | 0.05 ▲ | 0.22 | 22,850 | 23,200 | 22,750 | 175,960 | 4,029,484,000 |
| 08/11/2021 | 22,850 | -0.15 ▼ | -0.66 | 23,000 | 23,300 | 22,850 | 192,020 | 4,387,657,000 |
| 07/11/2021 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,250 | 22,500 | 244,780 | 5,629,940,000 |
| 05/11/2021 | 23,000 | 0.20 ▲ | 0.87 | 22,800 | 23,250 | 22,500 | 244,780 | 5,629,940,000 |
| 04/11/2021 | 22,500 | -0.85 ▼ | -3.78 | 23,350 | 23,500 | 22,500 | 424,600 | 9,553,500,000 |
| 03/11/2021 | 22,500 | -0.85 ▼ | -3.78 | 23,350 | 23,500 | 22,500 | 424,600 | 9,553,500,000 |
| 02/11/2021 | 23,350 | -0.05 ▼ | -0.21 | 23,350 | 23,700 | 22,900 | 325,660 | 7,604,161,000 |
| 01/11/2021 | 23,350 | -0.65 ▼ | -2.78 | 24,000 | 24,200 | 23,150 | 388,490 | 9,071,241,500 |
| 31/10/2021 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,750 | 23,800 | 355,660 | 8,535,840,000 |
| 29/10/2021 | 24,000 | -0.20 ▼ | -0.83 | 24,200 | 24,750 | 23,800 | 355,660 | 8,535,840,000 |
| 28/10/2021 | 24,200 | 0.60 ▲ | 2.48 | 23,600 | 24,250 | 23,450 | 464,770 | 11,247,434,000 |
| 27/10/2021 | 23,600 | 0.10 ▲ | 0.42 | 23,500 | 23,800 | 23,200 | 233,000 | 5,498,800,000 |
| 26/10/2021 | 23,500 | 0.50 ▲ | 2.13 | 23,000 | 23,500 | 22,500 | 251,860 | 5,918,710,000 |
| 25/10/2021 | 23,000 | -0.75 ▼ | -3.26 | 23,750 | 23,750 | 23,000 | 366,110 | 8,420,530,000 |
| 23/10/2021 | 23,750 | 0.05 ▲ | 0.21 | 23,750 | 24,150 | 23,550 | 214,850 | 5,102,687,500 |
| 22/10/2021 | 23,750 | 0.05 ▲ | 0.21 | 23,750 | 24,150 | 23,550 | 214,850 | 5,102,687,500 |
| 21/10/2021 | 23,750 | 0.30 ▲ | 1.26 | 23,450 | 23,950 | 23,300 | 248,840 | 5,909,950,000 |
| 20/10/2021 | 23,450 | -0.15 ▼ | -0.64 | 23,600 | 23,800 | 22,900 | 263,930 | 6,189,158,500 |
| 19/10/2021 | 23,600 | -0.40 ▼ | -1.69 | 24,000 | 24,000 | 23,200 | 210,790 | 4,974,644,000 |
| 18/10/2021 | 24,000 | 1.00 ▲ | 4.17 | 23,000 | 24,450 | 23,200 | 459,550 | 11,029,200,000 |
| 16/10/2021 | 23,000 | 0.55 ▲ | 2.39 | 22,450 | 23,550 | 22,650 | 472,670 | 10,871,410,000 |
| 15/10/2021 | 23,000 | 0.55 ▲ | 2.39 | 22,450 | 23,550 | 22,650 | 472,670 | 10,871,410,000 |
| 14/10/2021 | 22,450 | 0.30 ▲ | 1.34 | 22,150 | 22,800 | 22,100 | 248,700 | 5,583,315,000 |
| 13/10/2021 | 22,150 | -0.45 ▼ | -2.03 | 22,600 | 22,700 | 22,100 | 260,540 | 5,770,961,000 |
| 12/10/2021 | 22,600 | -0.20 ▼ | -0.88 | 22,800 | 23,000 | 22,400 | 264,440 | 5,976,344,000 |
| 11/10/2021 | 22,800 | -0.10 ▼ | -0.44 | 22,900 | 23,350 | 22,600 | 317,690 | 7,243,332,000 |
| 08/10/2021 | 22,900 | 0.35 ▲ | 1.53 | 22,550 | 23,400 | 22,650 | 437,510 | 10,018,979,000 |
| 07/10/2021 | 22,550 | 0.25 ▲ | 1.11 | 22,300 | 23,200 | 22,500 | 430,420 | 9,705,971,000 |
| 06/10/2021 | 22,300 | 0.50 ▲ | 2.24 | 21,800 | 22,500 | 21,850 | 249,680 | 5,567,864,000 |
| 05/10/2021 | 21,800 | -0.40 ▼ | -1.83 | 22,200 | 22,250 | 21,700 | 241,660 | 5,268,188,000 |
| 04/10/2021 | 22,200 | 0.70 ▲ | 3.15 | 21,500 | 22,500 | 21,550 | 391,820 | 8,698,404,000 |
| 01/10/2021 | 21,500 | 0.15 ▲ | 0.70 | 21,350 | 21,900 | 20,700 | 256,170 | 5,507,655,000 |
| 30/09/2021 | 21,350 | -0.15 ▼ | -0.70 | 21,500 | 22,000 | 21,300 | 146,690 | 3,131,831,500 |
| 29/09/2021 | 21,500 | 0.70 ▲ | 3.26 | 20,800 | 21,700 | 20,800 | 225,980 | 4,858,570,000 |
| 28/09/2021 | 20,800 | 1.35 ▲ | 6.49 | 19,450 | 20,800 | 19,000 | 316,860 | 6,590,688,000 |
| 27/09/2021 | 19,450 | -1.45 ▼ | -7.46 | 20,900 | 21,300 | 19,450 | 337,470 | 6,563,791,500 |
| 26/09/2021 | 20,900 | -0.80 ▼ | -3.83 | 21,700 | 22,000 | 20,700 | 347,300 | 7,258,570,000 |
| 24/09/2021 | 20,900 | -0.80 ▼ | -3.83 | 21,700 | 22,000 | 20,700 | 347,300 | 7,258,570,000 |
| 23/09/2021 | 21,700 | -0.40 ▼ | -1.84 | 22,100 | 22,500 | 21,700 | 245,830 | 5,334,511,000 |
| 22/09/2021 | 22,100 | -0.30 ▼ | -1.36 | 22,400 | 22,500 | 21,700 | 265,180 | 5,860,478,000 |
| 21/09/2021 | 22,400 | 0.20 ▲ | 0.89 | 22,200 | 22,750 | 21,300 | 467,390 | 10,469,536,000 |
| 20/09/2021 | 22,200 | -1.15 ▼ | -5.18 | 23,350 | 23,350 | 21,900 | 527,470 | 11,709,834,000 |
| 17/09/2021 | 23,350 | 0.75 ▲ | 3.21 | 22,600 | 23,700 | 22,200 | 431,240 | 10,069,454,000 |
| 16/09/2021 | 22,600 | 0.55 ▲ | 2.43 | 22,050 | 22,850 | 22,150 | 463,940 | 10,485,044,000 |
| 15/09/2021 | 22,050 | 1.40 ▲ | 6.35 | 20,650 | 22,050 | 20,350 | 477,890 | 10,537,474,500 |
| 14/09/2021 | 20,650 | 0.45 ▲ | 2.18 | 20,200 | 20,900 | 20,200 | 267,970 | 5,533,580,500 |
| 13/09/2021 | 20,200 | -0.90 ▼ | -4.46 | 21,100 | 21,200 | 19,950 | 377,470 | 7,624,894,000 |
| 11/09/2021 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 21,550 | 20,800 | 335,610 | 7,081,371,000 |
| 10/09/2021 | 21,100 | -0.30 ▼ | -1.42 | 21,400 | 21,550 | 20,800 | 335,610 | 7,081,371,000 |
| 09/09/2021 | 21,400 | 0.40 ▲ | 1.87 | 21,000 | 21,850 | 21,000 | 284,250 | 6,082,950,000 |
| 08/09/2021 | 21,000 | 0.70 ▲ | 3.33 | 20,300 | 21,200 | 20,000 | 417,560 | 8,768,760,000 |
| 07/09/2021 | 20,300 | -1.10 ▼ | -5.42 | 21,400 | 21,950 | 20,200 | 599,640 | 12,172,692,000 |
| 06/09/2021 | 21,400 | 1.35 ▲ | 6.31 | 20,000 | 21,400 | 20,300 | 556,580 | 11,910,812,000 |
| 05/09/2021 | 15,800 | 0.65 ▲ | 4.11 | 15,150 | 15,300 | 14,750 | 225,050 | 3,555,790,000 |
| 03/09/2021 | 14,900 | -0.25 ▼ | -1.68 | 15,150 | 15,300 | 14,750 | 107,380 | 1,599,962,000 |
| 01/09/2021 | 20,000 | 0.60 ▲ | 3.00 | 19,400 | 20,000 | 19,300 | 345,570 | 6,911,400,000 |
| 31/08/2021 | 19,400 | 0.50 ▲ | 2.58 | 18,900 | 20,200 | 19,300 | 547,600 | 10,623,440,000 |
| 30/08/2021 | 18,900 | 1.20 ▲ | 6.35 | 17,700 | 18,900 | 17,800 | 834,390 | 15,769,971,000 |
| 27/08/2021 | 17,700 | 0.30 ▲ | 1.69 | 17,400 | 17,800 | 16,700 | 195,000 | 3,451,500,000 |
| 26/08/2021 | 17,400 | -0.10 ▼ | -0.57 | 17,500 | 18,000 | 17,000 | 183,210 | 3,187,854,000 |
| 25/08/2021 | 17,500 | 1.10 ▲ | 6.29 | 16,400 | 17,500 | 15,800 | 324,120 | 5,672,100,000 |
| 24/08/2021 | 16,400 | -0.60 ▼ | -3.66 | 17,000 | 17,300 | 16,000 | 236,280 | 3,874,992,000 |
| 23/08/2021 | 17,000 | -0.40 ▼ | -2.35 | 17,400 | 17,750 | 17,000 | 219,410 | 3,729,970,000 |
| 20/08/2021 | 17,400 | -0.65 ▼ | -3.74 | 18,050 | 18,800 | 17,000 | 633,620 | 11,024,988,000 |
| 19/08/2021 | 18,050 | 0.35 ▲ | 1.94 | 17,700 | 18,150 | 17,400 | 230,510 | 4,160,705,500 |
| 18/08/2021 | 17,700 | -0.20 ▼ | -1.13 | 17,900 | 18,200 | 17,450 | 184,600 | 3,267,420,000 |
| 17/08/2021 | 17,900 | 0.70 ▲ | 3.91 | 17,200 | 18,200 | 17,500 | 449,600 | 8,047,840,000 |
| 16/08/2021 | 17,200 | 1.10 ▲ | 6.40 | 16,100 | 17,200 | 16,300 | 397,560 | 6,838,032,000 |
| 13/08/2021 | 16,100 | -0.05 ▼ | -0.31 | 16,100 | 16,400 | 15,700 | 160,200 | 2,579,220,000 |
| 12/08/2021 | 16,100 | 0.10 ▲ | 0.62 | 16,000 | 16,700 | 15,800 | 188,470 | 3,034,367,000 |
| 11/08/2021 | 16,000 | -0.30 ▼ | -1.88 | 16,300 | 16,400 | 16,000 | 166,250 | 2,660,000,000 |
| 10/08/2021 | 16,300 | 0.10 ▲ | 0.61 | 16,200 | 16,500 | 16,200 | 186,530 | 3,040,439,000 |
| 09/08/2021 | 16,200 | 0.15 ▲ | 0.93 | 16,050 | 16,200 | 15,700 | 127,520 | 2,065,824,000 |
| 06/08/2021 | 16,050 | 0.25 ▲ | 1.56 | 15,800 | 16,400 | 15,900 | 184,020 | 2,953,521,000 |
| 05/08/2021 | 15,800 | 0.70 ▲ | 4.43 | 15,100 | 15,800 | 14,900 | 225,050 | 3,555,790,000 |
| 04/08/2021 | 15,100 | 0.20 ▲ | 1.32 | 14,900 | 15,200 | 14,900 | 147,470 | 2,226,797,000 |
| 03/08/2021 | 14,900 | -0.25 ▼ | -1.68 | 15,150 | 15,300 | 14,750 | 107,380 | 1,599,962,000 |
| 02/08/2021 | 15,150 | 0.45 ▲ | 2.97 | 14,700 | 15,450 | 14,550 | 170,090 | 2,576,863,500 |
| 30/07/2021 | 14,700 | 0.10 ▲ | 0.68 | 14,600 | 14,950 | 14,450 | 131,470 | 1,932,609,000 |
| 29/07/2021 | 14,600 | 0.20 ▲ | 1.37 | 14,400 | 14,750 | 14,400 | 83,410 | 1,217,786,000 |
| 28/07/2021 | 14,400 | 0.05 ▲ | 0.35 | 14,350 | 14,650 | 14,350 | 74,870 | 1,078,128,000 |
| 27/07/2021 | 14,350 | 0.15 ▲ | 1.05 | 14,200 | 14,650 | 14,250 | 80,630 | 1,157,040,500 |
| 26/07/2021 | 14,200 | -0.05 ▼ | -0.35 | 14,250 | 14,350 | 13,850 | 86,900 | 1,233,980,000 |
| 23/07/2021 | 14,250 | -0.50 ▼ | -3.51 | 14,750 | 14,700 | 14,200 | 114,210 | 1,627,492,500 |
| 21/07/2021 | 14,700 | -0.20 ▼ | -1.36 | 14,900 | 15,150 | 14,300 | 56,550 | 831,285,000 |
| 20/07/2021 | 14,900 | 0.75 ▲ | 5.03 | 14,150 | 14,950 | 13,800 | 108,660 | 1,619,034,000 |
| 19/07/2021 | 14,150 | -1.05 ▼ | -7.42 | 15,200 | 15,200 | 14,150 | 167,100 | 2,364,465,000 |
| 17/07/2021 | 15,200 | 0.55 ▲ | 3.62 | 14,650 | 15,400 | 14,900 | 149,710 | 2,275,592,000 |
| 16/07/2021 | 15,200 | 0.55 ▲ | 3.62 | 14,650 | 15,400 | 14,900 | 149,710 | 2,275,592,000 |
| 15/07/2021 | 14,650 | 0.50 ▲ | 3.41 | 14,150 | 14,800 | 14,150 | 98,970 | 1,449,910,500 |
| 14/07/2021 | 14,150 | 0.15 ▲ | 1.06 | 14,000 | 14,700 | 13,800 | 157,530 | 2,229,049,500 |
| 13/07/2021 | 14,000 | -0.15 ▼ | -1.07 | 14,150 | 14,500 | 13,500 | 181,380 | 2,539,320,000 |
| 12/07/2021 | 14,150 | -1.05 ▼ | -7.42 | 15,200 | 14,600 | 14,150 | 176,170 | 2,492,805,500 |
| 09/07/2021 | 15,200 | -1.10 ▼ | -7.24 | 16,300 | 16,000 | 15,200 | 443,720 | 6,744,544,000 |
| 08/07/2021 | 16,300 | -1.10 ▼ | -6.75 | 17,400 | 17,400 | 16,200 | 435,480 | 7,098,324,000 |
| 07/07/2021 | 17,400 | -0.25 ▼ | -1.44 | 17,650 | 17,600 | 16,450 | 234,140 | 4,074,036,000 |
| 06/07/2021 | 17,650 | -1.30 ▼ | -7.37 | 18,950 | 19,100 | 17,650 | 219,720 | 3,878,058,000 |
| 05/07/2021 | 18,950 | 0.85 ▲ | 4.49 | 18,100 | 19,200 | 18,200 | 517,400 | 9,804,730,000 |
| 02/07/2021 | 18,100 | 0.65 ▲ | 3.59 | 17,450 | 18,350 | 17,500 | 586,010 | 10,606,781,000 |
| 01/07/2021 | 17,450 | 0.05 ▲ | 0.29 | 17,400 | 17,800 | 17,000 | 180,610 | 3,151,644,500 |
| 30/06/2021 | 17,400 | -0.15 ▼ | -0.86 | 17,550 | 17,750 | 17,300 | 130,860 | 2,276,964,000 |
| 29/06/2021 | 17,550 | -0.25 ▼ | -1.42 | 17,800 | 18,200 | 17,500 | 214,310 | 3,761,140,500 |
| 28/06/2021 | 17,800 | 0.70 ▲ | 3.93 | 17,100 | 18,000 | 17,200 | 265,930 | 4,733,554,000 |
| 25/06/2021 | 17,100 | 0.10 ▲ | 0.58 | 17,000 | 17,300 | 16,700 | 115,050 | 1,967,355,000 |
| 24/06/2021 | 17,000 | -0.10 ▼ | -0.59 | 17,100 | 17,100 | 16,800 | 99,750 | 1,695,750,000 |
| 23/06/2021 | 17,100 | -0.50 ▼ | -2.92 | 17,600 | 17,500 | 16,850 | 178,380 | 3,050,298,000 |
| 22/06/2021 | 17,600 | -0.45 ▼ | -2.56 | 18,050 | 18,350 | 17,400 | 117,830 | 2,073,808,000 |
| 21/06/2021 | 18,050 | 1.20 ▲ | 6.65 | 18,000 | 18,500 | 17,700 | 231,440 | 4,177,492,000 |
| 18/06/2021 | 18,000 | 1.15 ▲ | 6.39 | 16,850 | 18,000 | 16,750 | 399,150 | 7,184,700,000 |
| 17/06/2021 | 16,850 | 0.30 ▲ | 1.78 | 16,550 | 17,000 | 16,100 | 97,450 | 1,642,032,500 |
| 16/06/2021 | 16,550 | -0.35 ▼ | -2.11 | 16,900 | 16,900 | 16,500 | 136,230 | 2,254,606,500 |
| 15/06/2021 | 16,850 | -0.10 ▼ | -0.59 | 16,950 | 17,000 | 16,850 | 37,300 | 628,505,000 |
| 14/06/2021 | 16,950 | -0.05 ▼ | -0.29 | 17,000 | 17,300 | 16,900 | 90,800 | 1,539,060,000 |
| 11/06/2021 | 17,000 | 0.20 ▲ | 1.18 | 16,800 | 17,200 | 16,750 | 103,740 | 1,763,580,000 |
| 10/06/2021 | 16,800 | -0.40 ▼ | -2.38 | 17,200 | 17,200 | 16,700 | 91,100 | 1,530,480,000 |
| 09/06/2021 | 17,200 | 0.30 ▲ | 1.74 | 16,900 | 17,500 | 16,500 | 118,600 | 2,039,920,000 |
| 08/06/2021 | 16,900 | -1.20 ▼ | -7.10 | 18,100 | 17,900 | 16,900 | 178,970 | 3,024,593,000 |
| 07/06/2021 | 18,050 | 0.35 ▲ | 1.94 | 17,700 | 18,500 | 17,700 | 259,230 | 4,679,101,500 |
| 04/06/2021 | 17,700 | 0.60 ▲ | 3.39 | 17,100 | 17,950 | 17,200 | 186,810 | 3,306,537,000 |
| 03/06/2021 | 17,100 | 0.15 ▲ | 0.88 | 16,950 | 17,400 | 16,650 | 283,550 | 4,848,705,000 |
| 02/06/2021 | 16,950 | -0.50 ▼ | -2.95 | 17,450 | 17,350 | 16,700 | 241,540 | 4,094,103,000 |
| 01/06/2021 | 17,450 | -0.40 ▼ | -2.29 | 17,850 | 18,000 | 17,450 | 147,120 | 2,567,244,000 |
| 31/05/2021 | 17,850 | 6.35 ▲ | 35.57 | 17,300 | 18,000 | 17,500 | 178,430 | 3,184,975,500 |
| 28/05/2021 | 17,300 | 0.05 ▲ | 0.29 | 17,250 | 17,600 | 17,200 | 222,810 | 3,854,613,000 |
| 27/05/2021 | 17,250 | -0.55 ▼ | -3.19 | 17,800 | 18,000 | 17,100 | 300,600 | 5,185,350,000 |
| 26/05/2021 | 17,800 | -0.60 ▼ | -3.37 | 18,400 | 18,500 | 17,800 | 182,030 | 3,240,134,000 |
| 25/05/2021 | 18,400 | 0.70 ▲ | 3.80 | 17,700 | 18,700 | 17,350 | 369,250 | 6,794,200,000 |
| 24/05/2021 | 17,700 | -0.15 ▼ | -0.85 | 17,850 | 18,400 | 17,700 | 200,640 | 3,551,328,000 |
| 23/05/2021 | 17,850 | -0.45 ▼ | -2.52 | 18,300 | 18,300 | 17,450 | 263,180 | 4,697,763,000 |
| 21/05/2021 | 17,850 | -0.45 ▼ | -2.52 | 18,300 | 18,300 | 17,450 | 263,180 | 4,697,763,000 |
| 20/05/2021 | 18,300 | -0.70 ▼ | -3.83 | 19,000 | 18,650 | 18,100 | 302,610 | 5,537,763,000 |
| 19/05/2021 | 19,000 | -0.25 ▼ | -1.32 | 19,250 | 19,600 | 18,900 | 395,780 | 7,519,820,000 |
| 18/05/2021 | 19,250 | 0.80 ▲ | 4.16 | 18,450 | 19,650 | 18,700 | 305,350 | 5,877,987,500 |
| 17/05/2021 | 18,450 | -0.75 ▼ | -4.07 | 19,200 | 18,800 | 17,900 | 451,140 | 8,323,533,000 |
| 16/05/2021 | 19,200 | -1.05 ▼ | -5.47 | 20,250 | 20,700 | 19,100 | 470,180 | 9,027,456,000 |
| 14/05/2021 | 19,200 | -1.05 ▼ | -5.47 | 20,250 | 20,700 | 19,100 | 470,180 | 9,027,456,000 |
| 13/05/2021 | 20,250 | 1.25 ▲ | 6.17 | 19,000 | 20,300 | 19,100 | 421,820 | 8,541,855,000 |
| 12/05/2021 | 19,000 | 0.90 ▲ | 4.74 | 18,100 | 19,000 | 18,050 | 440,670 | 8,372,730,000 |
| 11/05/2021 | 18,100 | -0.40 ▼ | -2.21 | 18,500 | 19,450 | 18,100 | 542,170 | 9,813,277,000 |
| 10/05/2021 | 18,500 | 1.20 ▲ | 6.49 | 17,300 | 18,500 | 17,400 | 207,190 | 3,833,015,000 |
| 09/05/2021 | 17,300 | 0.95 ▲ | 5.49 | 16,350 | 17,450 | 15,850 | 600,280 | 10,384,844,000 |
| 07/05/2021 | 17,300 | 0.95 ▲ | 5.49 | 16,350 | 17,450 | 15,850 | 600,280 | 10,384,844,000 |
| 06/05/2021 | 16,350 | -0.20 ▼ | -1.22 | 16,550 | 16,750 | 16,100 | 237,330 | 3,880,345,500 |
| 05/05/2021 | 16,550 | 0.25 ▲ | 1.51 | 16,300 | 17,000 | 16,250 | 234,990 | 3,889,084,500 |
| 04/05/2021 | 16,300 | 0.95 ▲ | 5.83 | 15,350 | 16,300 | 14,600 | 359,200 | 5,854,960,000 |
| 03/05/2021 | 13,050 | 0.85 ▲ | 6.51 | 12,200 | 13,050 | 11,350 | 1,330 | 17,356,500 |
| 30/04/2021 | 15,350 | 0.25 ▲ | 1.63 | 15,100 | 15,800 | 15,100 | 183,190 | 2,811,966,500 |
| 29/04/2021 | 15,350 | 0.25 ▲ | 1.63 | 15,100 | 15,800 | 15,100 | 183,190 | 2,811,966,500 |
| 28/04/2021 | 15,100 | -0.20 ▼ | -1.32 | 15,100 | 15,400 | 14,750 | 131,830 | 1,990,633,000 |
| 27/04/2021 | 15,100 | 0.05 ▲ | 0.33 | 15,100 | 15,350 | 14,400 | 105,100 | 1,587,010,000 |
| 26/04/2021 | 15,100 | -0.35 ▼ | -2.32 | 15,450 | 15,950 | 15,100 | 171,120 | 2,583,912,000 |
| 23/04/2021 | 15,450 | 1.00 ▲ | 6.47 | 14,450 | 15,450 | 14,000 | 258,700 | 3,996,915,000 |
| 22/04/2021 | 14,450 | -1.05 ▼ | -7.27 | 15,500 | 15,500 | 14,450 | 234,350 | 3,386,357,500 |
| 21/04/2021 | 15,500 | -0.85 ▼ | -5.48 | 16,350 | 16,350 | 15,300 | 329,950 | 5,114,225,000 |
| 20/04/2021 | 15,500 | -0.85 ▼ | -5.48 | 16,350 | 16,350 | 15,300 | 329,950 | 5,114,225,000 |
| 19/04/2021 | 16,350 | 0.25 ▲ | 1.53 | 16,100 | 16,800 | 15,400 | 358,400 | 5,859,840,000 |
| 16/04/2021 | 16,100 | 0.35 ▲ | 2.17 | 15,750 | 16,700 | 15,150 | 359,580 | 5,789,238,000 |
| 15/04/2021 | 15,750 | 1.00 ▲ | 6.35 | 14,750 | 15,750 | 14,800 | 394,190 | 6,208,492,500 |
| 14/04/2021 | 14,750 | 0.95 ▲ | 6.44 | 13,800 | 14,750 | 13,300 | 498,220 | 7,348,745,000 |
| 13/04/2021 | 13,800 | 0.40 ▲ | 2.90 | 13,400 | 14,250 | 13,500 | 375,990 | 5,188,662,000 |
| 12/04/2021 | 13,400 | 1.90 ▲ | 14.18 | 13,050 | 13,850 | 13,000 | 386,390 | 5,177,626,000 |
| 09/04/2021 | 13,050 | 0.80 ▲ | 6.13 | 12,250 | 13,100 | 11,950 | 311,290 | 4,062,334,500 |
| 08/04/2021 | 12,250 | -0.05 ▼ | -0.41 | 12,250 | 12,450 | 12,000 | 142,850 | 1,749,912,500 |
| 07/04/2021 | 12,250 | 0.70 ▲ | 5.71 | 11,550 | 12,350 | 11,550 | 250,220 | 3,065,195,000 |
| 06/04/2021 | 11,550 | -0.30 ▼ | -2.60 | 11,850 | 11,850 | 11,450 | 177,980 | 2,055,669,000 |
| 05/04/2021 | 11,850 | -0.15 ▼ | -1.27 | 12,000 | 12,200 | 11,700 | 149,580 | 1,772,523,000 |
| 02/04/2021 | 12,000 | -0.20 ▼ | -1.67 | 12,200 | 12,250 | 11,900 | 151,110 | 1,813,320,000 |
| 01/04/2021 | 12,200 | -0.10 ▼ | -0.82 | 12,300 | 12,800 | 12,000 | 136,040 | 1,659,688,000 |
| 31/03/2021 | 12,300 | 0.80 ▲ | 6.50 | 11,500 | 12,300 | 11,600 | 494,390 | 6,080,997,000 |
| 30/03/2021 | 11,500 | 0.50 ▲ | 4.35 | 11,000 | 11,500 | 10,800 | 216,540 | 2,490,210,000 |
| 29/03/2021 | 11,000 | 0.45 ▲ | 4.09 | 10,550 | 11,250 | 10,350 | 261,730 | 2,879,030,000 |
| 26/03/2021 | 10,550 | -0.30 ▼ | -2.84 | 10,850 | 10,800 | 10,100 | 156,420 | 1,650,231,000 |
| 25/03/2021 | 10,850 | -0.15 ▼ | -1.38 | 11,000 | 11,000 | 10,650 | 84,300 | 914,655,000 |
| 24/03/2021 | 11,000 | 0.20 ▲ | 1.82 | 10,800 | 11,150 | 10,700 | 201,370 | 2,215,070,000 |
| 23/03/2021 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,350 | 11,200 | 97,330 | 1,099,829,000 |
| 22/03/2021 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,500 | 11,000 | 128,510 | 1,458,588,500 |
| 19/03/2021 | 11,400 | 0.15 ▲ | 1.32 | 11,250 | 11,550 | 11,100 | 165,440 | 1,886,016,000 |
| 18/03/2021 | 11,250 | -0.20 ▼ | -1.78 | 11,450 | 11,550 | 11,100 | 111,480 | 1,254,150,000 |
| 17/03/2021 | 11,450 | 0.05 ▲ | 0.44 | 11,400 | 11,750 | 11,350 | 264,510 | 3,028,639,500 |
| 16/03/2021 | 11,400 | 0.25 ▲ | 2.19 | 11,150 | 11,450 | 10,800 | 233,870 | 2,666,118,000 |
| 15/03/2021 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,250 | 10,900 | 125,360 | 1,397,764,000 |
| 12/03/2021 | 11,200 | -0.30 ▼ | -2.68 | 11,500 | 11,600 | 11,150 | 122,720 | 1,374,464,000 |
| 11/03/2021 | 11,500 | 0.30 ▲ | 2.61 | 11,200 | 11,500 | 10,450 | 498,320 | 5,730,680,000 |
| 10/03/2021 | 11,200 | -0.80 ▼ | -7.14 | 12,000 | 11,700 | 11,200 | 155,730 | 1,744,176,000 |
| 09/03/2021 | 12,000 | -0.15 ▼ | -1.25 | 12,150 | 12,350 | 11,700 | 161,730 | 1,940,760,000 |
| 08/03/2021 | 12,150 | 0.35 ▲ | 2.88 | 11,800 | 12,400 | 11,400 | 324,410 | 3,941,581,500 |
| 05/03/2021 | 11,800 | 0.75 ▲ | 6.36 | 11,050 | 11,800 | 10,400 | 378,480 | 4,466,064,000 |
| 04/03/2021 | 11,050 | 0.70 ▲ | 6.33 | 10,350 | 11,050 | 10,500 | 283,810 | 3,136,100,500 |
| 03/03/2021 | 10,350 | 0.67 ▲ | 6.47 | 9,680 | 10,350 | 9,670 | 491,930 | 5,091,475,500 |
| 02/03/2021 | 9,680 | 0.63 ▲ | 6.51 | 9,050 | 9,680 | 9,150 | 478,620 | 4,633,041,600 |
| 01/03/2021 | 9,050 | 0.59 ▲ | 6.52 | 8,460 | 9,050 | 9,050 | 78,480 | 710,244,000 |
| 26/02/2021 | 8,460 | 0.55 ▲ | 6.50 | 7,910 | 8,460 | 8,460 | 139,610 | 1,181,100,600 |
| 25/02/2021 | 7,910 | 0.51 ▲ | 6.45 | 7,400 | 7,910 | 7,650 | 107,420 | 849,692,200 |
| 24/02/2021 | 7,400 | -0.09 ▼ | -1.22 | 7,490 | 7,630 | 7,150 | 39,260 | 290,524,000 |
| 23/02/2021 | 7,490 | -0.02 ▼ | -0.27 | 7,490 | 7,580 | 7,410 | 31,580 | 236,534,200 |
| 22/02/2021 | 7,490 | 0.23 ▲ | 3.07 | 7,260 | 7,550 | 7,270 | 61,550 | 461,009,500 |
| 19/02/2021 | 7,260 | 0.06 ▲ | 0.83 | 7,200 | 7,350 | 7,150 | 37,700 | 273,702,000 |
| 18/02/2021 | 7,200 | 0.02 ▲ | 0.28 | 7,180 | 7,310 | 7,000 | 19,260 | 138,672,000 |
| 17/02/2021 | 7,180 | 0.28 ▲ | 3.90 | 6,900 | 7,180 | 6,910 | 31,630 | 227,103,400 |
| 10/02/2021 | 6,900 | 0.15 ▲ | 2.17 | 6,750 | 6,990 | 6,650 | 29,130 | 200,997,000 |
| 09/02/2021 | 6,900 | 0.15 ▲ | 2.17 | 6,750 | 6,990 | 6,650 | 29,130 | 200,997,000 |
| 08/02/2021 | 6,750 | -0.12 ▼ | -1.78 | 6,870 | 6,870 | 6,410 | 30,790 | 207,832,500 |
| 05/02/2021 | 6,870 | -0.08 ▼ | -1.16 | 6,950 | 6,950 | 6,820 | 30,460 | 209,260,200 |
| 05/01/2021 | 7,900 | -0.07 ▼ | -0.89 | 7,970 | 7,970 | 7,600 | 11,810 | 93,299,000 |
| 04/01/2021 | 7,970 | 0.37 ▲ | 4.64 | 7,600 | 8,000 | 7,600 | 69,200 | 551,524,000 |
| 01/01/2021 | 7,600 | -0.02 ▼ | -0.26 | 7,620 | 7,800 | 7,550 | 535,910 | 4,072,916,000 |
| 31/12/2020 | 7,600 | -0.02 ▼ | -0.26 | 7,620 | 7,800 | 7,550 | 535,910 | 4,072,916,000 |
| 30/12/2020 | 7,620 | -0.12 ▼ | -1.57 | 7,740 | 7,740 | 7,620 | 649,430 | 4,948,656,600 |
| 29/12/2020 | 7,740 | -0.10 ▼ | -1.29 | 7,850 | 7,850 | 7,710 | 60,897 | 471,342,780 |
| 28/12/2020 | 7,850 | -0.20 ▼ | -2.55 | 8,000 | 8,200 | 7,740 | 47,121 | 369,899,850 |
| 27/12/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,810 | 8,000 | 7,590 | 45,839 | 366,712,000 |
| 25/12/2020 | 8,000 | 0.20 ▲ | 2.50 | 7,810 | 8,000 | 7,590 | 45,839 | 366,712,000 |
| 24/12/2020 | 7,810 | -0.20 ▼ | -2.56 | 8,000 | 7,990 | 7,520 | 63,082 | 492,670,420 |
| 23/12/2020 | 8,000 | 0.30 ▲ | 3.75 | 7,730 | 8,200 | 7,600 | 73,731 | 589,848,000 |
| 22/12/2020 | 7,730 | 0.40 ▲ | 5.17 | 7,370 | 7,780 | 7,300 | 87,832 | 678,941,360 |
| 21/12/2020 | 7,370 | 0.00 ■■ | 0.00 | 7,370 | 7,480 | 7,300 | 76,477 | 563,635,490 |
| 20/12/2020 | 7,370 | 0.20 ▲ | 2.71 | 7,210 | 7,370 | 7,150 | 59,343 | 437,357,910 |
| 18/12/2020 | 7,370 | 0.20 ▲ | 2.71 | 7,210 | 7,370 | 7,150 | 59,343 | 437,357,910 |
| 17/12/2020 | 7,210 | -0.20 ▼ | -2.77 | 7,390 | 7,390 | 7,150 | 97,326 | 701,720,460 |
| 16/12/2020 | 7,390 | 0.30 ▲ | 4.06 | 7,090 | 7,550 | 7,100 | 166,853 | 1,233,043,670 |
| 15/12/2020 | 7,090 | 0.50 ▲ | 7.05 | 6,630 | 7,090 | 7,090 | 48,529 | 344,070,610 |
| 14/12/2020 | 6,630 | 0.40 ▲ | 6.03 | 6,200 | 6,630 | 6,630 | 43,704 | 289,757,520 |
| 13/12/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,190 | 6,270 | 5,920 | 70,375 | 436,325,000 |
| 11/12/2020 | 6,200 | 0.00 ■■ | 0.00 | 6,190 | 6,270 | 5,920 | 70,375 | 436,325,000 |
| 10/12/2020 | 6,190 | -0.10 ▼ | -1.62 | 6,320 | 6,300 | 6,100 | 86,088 | 532,884,720 |
| 09/12/2020 | 6,320 | -0.20 ▼ | -3.16 | 6,480 | 6,470 | 6,320 | 54,011 | 341,349,520 |
| 08/12/2020 | 6,480 | 0.00 ■■ | 0.00 | 6,490 | 6,650 | 6,460 | 102,282 | 662,787,360 |
| 07/12/2020 | 6,490 | 0.30 ▲ | 4.62 | 6,150 | 6,520 | 6,050 | 140,450 | 911,520,500 |
| 04/12/2020 | 5,910 | -0.01 ▼ | -0.17 | 5,920 | 5,980 | 5,900 | 217,260 | 1,284,006,600 |
| 03/12/2020 | 5,920 | 0.10 ▲ | 1.69 | 5,780 | 5,990 | 5,780 | 38,361 | 227,097,120 |
| 02/12/2020 | 5,780 | -0.10 ▼ | -1.73 | 5,890 | 5,900 | 5,780 | 45,452 | 262,712,560 |
| 01/12/2020 | 5,890 | 0.00 ■■ | 0.00 | 5,930 | 5,890 | 5,600 | 38,676 | 227,801,640 |
| 30/11/2020 | 5,950 | -0.17 ▼ | -2.86 | 6,120 | 6,250 | 5,950 | 750,790 | 4,467,200,500 |
| 27/11/2020 | 5,950 | -0.17 ▼ | -2.86 | 6,120 | 6,250 | 5,950 | 750,790 | 4,467,200,500 |
| 26/11/2020 | 6,120 | 0.11 ▲ | 1.80 | 6,010 | 6,120 | 5,800 | 859,210 | 5,258,365,200 |
| 25/11/2020 | 6,010 | -0.11 ▼ | -1.83 | 6,120 | 6,110 | 5,900 | 1,047,120 | 6,293,191,200 |
| 24/11/2020 | 6,120 | 0.01 ▲ | 0.16 | 6,110 | 6,190 | 6,010 | 415,910 | 2,545,369,200 |
| 23/11/2020 | 6,110 | 0.11 ▲ | 1.80 | 6,000 | 6,200 | 5,700 | 886,250 | 5,414,987,500 |
| 20/11/2020 | 6,000 | 0.20 ▲ | 3.33 | 5,840 | 6,240 | 5,650 | 264,377 | 1,586,262,000 |
| 19/11/2020 | 5,840 | 0.40 ▲ | 6.85 | 5,460 | 5,840 | 5,840 | 15,244 | 89,024,960 |
| 18/11/2020 | 5,460 | 0.35 ▲ | 6.41 | 5,110 | 5,460 | 5,460 | 536,910 | 2,931,528,600 |
| 17/11/2020 | 5,110 | 0.30 ▲ | 5.87 | 4,780 | 5,110 | 4,800 | 85,870 | 438,795,700 |
| 16/11/2020 | 4,780 | 0.10 ▲ | 2.09 | 4,650 | 4,890 | 4,450 | 83,220 | 397,791,600 |
| 14/11/2020 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,840 | 4,600 | 37,558 | 174,644,700 |
| 13/11/2020 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,840 | 4,600 | 37,558 | 174,644,700 |
| 12/11/2020 | 4,650 | 0.30 ▲ | 6.45 | 4,350 | 4,650 | 4,450 | 90,603 | 421,303,950 |
| 11/11/2020 | 4,350 | 0.30 ▲ | 6.90 | 4,070 | 4,350 | 4,060 | 74,069 | 322,200,150 |
| 10/11/2020 | 4,070 | 0.00 ■■ | 0.00 | 4,070 | 4,100 | 4,060 | 21,247 | 86,475,290 |
| 09/11/2020 | 4,070 | 0.00 ■■ | 0.00 | 4,050 | 4,100 | 4,040 | 11,642 | 47,382,940 |
| 06/11/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,090 | 4,110 | 4,040 | 7,744 | 31,363,200 |
| 05/11/2020 | 4,090 | 0.00 ■■ | 0.00 | 4,100 | 4,110 | 4,050 | 8,902 | 36,409,180 |
| 04/11/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,150 | 4,030 | 17,257 | 70,753,700 |
| 03/11/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,150 | 4,020 | 12,546 | 51,438,600 |
| 02/11/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,040 | 17,418 | 71,413,800 |
| 01/11/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,120 | 4,120 | 3,960 | 24,391 | 100,003,100 |
| 30/10/2020 | 4,100 | 0.00 ■■ | 0.00 | 4,120 | 4,120 | 3,960 | 24,391 | 100,003,100 |
| 29/10/2020 | 4,120 | 0.00 ■■ | 0.00 | 4,120 | 4,120 | 3,870 | 7,226 | 29,771,120 |
| 28/10/2020 | 4,120 | -0.10 ▼ | -2.43 | 4,260 | 4,270 | 3,990 | 41,290 | 170,114,800 |
| 27/10/2020 | 4,260 | 0.20 ▲ | 4.69 | 4,060 | 4,330 | 4,060 | 106,732 | 454,678,320 |
| 26/10/2020 | 4,060 | 0.00 ■■ | 0.00 | 4,060 | 4,100 | 4,050 | 26,567 | 107,862,020 |
| 25/10/2020 | 4,060 | 0.10 ▲ | 2.46 | 4,000 | 4,110 | 4,000 | 34,775 | 141,186,500 |
| 23/10/2020 | 4,060 | 0.10 ▲ | 2.46 | 4,000 | 4,110 | 4,000 | 34,775 | 141,186,500 |
| 22/10/2020 | 4,000 | 0.00 ■■ | 0.00 | 4,030 | 4,040 | 3,990 | 6,603 | 26,412,000 |
| 21/10/2020 | 4,030 | 0.00 ■■ | 0.00 | 4,050 | 4,100 | 4,030 | 6,860 | 27,645,800 |
| 20/10/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,200 | 3,990 | 18,664 | 75,589,200 |
| 19/10/2020 | 4,040 | 0.00 ■■ | 0.00 | 4,030 | 4,200 | 4,040 | 4,539 | 18,337,560 |
| 17/10/2020 | 4,030 | 0.10 ▲ | 2.48 | 3,950 | 4,090 | 3,940 | 13,645 | 54,989,350 |
| 16/10/2020 | 4,030 | 0.10 ▲ | 2.48 | 3,950 | 4,090 | 3,940 | 13,645 | 54,989,350 |
| 15/10/2020 | 3,950 | -0.16 ▼ | -4.05 | 4,110 | 4,110 | 3,950 | 311,090 | 1,228,805,500 |
| 14/10/2020 | 4,110 | 0.00 ■■ | 0.00 | 4,110 | 4,270 | 4,100 | 12,473 | 51,264,030 |
| 13/10/2020 | 4,110 | -0.20 ▼ | -4.87 | 4,300 | 4,300 | 4,100 | 5,901 | 24,253,110 |
| 12/10/2020 | 4,300 | 0.20 ▲ | 4.65 | 4,130 | 4,410 | 4,300 | 35,638 | 153,243,400 |
| 11/10/2020 | 4,130 | 0.30 ▲ | 7.26 | 3,860 | 4,130 | 3,900 | 34,226 | 141,353,380 |
| 09/10/2020 | 4,130 | 0.30 ▲ | 7.26 | 3,860 | 4,130 | 3,900 | 34,226 | 141,353,380 |
| 08/10/2020 | 3,860 | 0.00 ■■ | 0.00 | 3,900 | 3,920 | 3,860 | 9,279 | 35,816,940 |
| 07/10/2020 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,930 | 3,890 | 12,230 | 47,697,000 |
| 06/10/2020 | 3,900 | 0.00 ■■ | 0.00 | 3,920 | 3,950 | 3,900 | 10,019 | 39,074,100 |
| 05/10/2020 | 3,920 | 0.10 ▲ | 2.55 | 3,850 | 3,950 | 3,850 | 13,289 | 52,092,880 |
| 02/10/2020 | 3,850 | -0.10 ▼ | -2.60 | 3,910 | 4,000 | 3,850 | 22,761 | 87,629,850 |
| 01/10/2020 | 3,910 | 0.00 ■■ | 0.00 | 3,880 | 4,000 | 3,880 | 7,872 | 30,779,520 |
| 30/09/2020 | 3,880 | 0.00 ■■ | 0.00 | 3,880 | 3,900 | 3,870 | 6,182 | 23,986,160 |
| 29/09/2020 | 3,880 | 0.00 ■■ | 0.00 | 3,880 | 3,950 | 3,880 | 16,766 | 65,052,080 |
| 28/09/2020 | 3,880 | 0.10 ▲ | 2.58 | 3,820 | 3,950 | 3,870 | 21,442 | 83,194,960 |
| 27/09/2020 | 3,820 | 0.00 ■■ | 0.00 | 3,820 | 3,910 | 3,820 | 7,762 | 29,650,840 |
| 25/09/2020 | 3,820 | 0.00 ■■ | 0.00 | 3,820 | 3,910 | 3,820 | 7,762 | 29,650,840 |
| 24/09/2020 | 3,820 | 0.00 ■■ | 0.00 | 3,830 | 3,900 | 3,820 | 23,596 | 90,136,720 |
| 23/09/2020 | 3,830 | 0.00 ■■ | 0.00 | 3,830 | 3,900 | 3,830 | 20,529 | 78,626,070 |
| 22/09/2020 | 3,830 | 0.00 ■■ | 0.00 | 3,860 | 3,890 | 3,830 | 12,435 | 47,626,050 |
| 21/09/2020 | 3,860 | 0.00 ■■ | 0.00 | 3,860 | 3,920 | 3,830 | 13,972 | 53,931,920 |
| 18/09/2020 | 3,860 | 0.00 ■■ | 0.00 | 3,850 | 3,900 | 3,800 | 9,441 | 36,442,260 |
| 17/09/2020 | 3,850 | 0.00 ■■ | 0.00 | 3,880 | 3,940 | 3,850 | 29,532 | 113,698,200 |
| 16/09/2020 | 3,880 | 0.00 ■■ | 0.00 | 3,850 | 3,950 | 3,800 | 25,737 | 99,859,560 |
| 15/09/2020 | 3,850 | 0.00 ■■ | 0.00 | 3,850 | 3,950 | 3,850 | 26,103 | 100,496,550 |
| 14/09/2020 | 3,850 | 0.30 ▲ | 7.79 | 3,600 | 3,850 | 3,600 | 57,198 | 220,212,300 |
| 11/09/2020 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,640 | 3,590 | 3,601 | 12,963,600 |
| 10/09/2020 | 3,600 | 0.00 ■■ | 0.00 | 3,600 | 3,660 | 3,600 | 15,473 | 55,702,800 |
| 09/09/2020 | 3,600 | 0.05 ▲ | 1.39 | 3,550 | 3,620 | 3,530 | 182,190 | 655,884,000 |
| 08/09/2020 | 3,550 | 0.00 ■■ | 0.00 | 3,560 | 3,600 | 3,550 | 2,077 | 7,373,350 |
| 07/09/2020 | 3,560 | 0.00 ■■ | 0.00 | 3,580 | 3,600 | 3,560 | 8,930 | 31,790,800 |
| 04/09/2020 | 3,580 | 0.00 ■■ | 0.00 | 3,580 | 3,620 | 3,530 | 18,525 | 66,319,500 |
| 03/09/2020 | 3,580 | 0.00 ■■ | 0.00 | 3,580 | 3,630 | 3,580 | 7,158 | 25,625,640 |
| 01/09/2020 | 3,580 | 0.00 ■■ | 0.00 | 3,570 | 3,640 | 3,560 | 9,612 | 34,410,960 |
| 31/08/2020 | 3,570 | 0.00 ■■ | 0.00 | 3,580 | 3,640 | 3,560 | 18,763 | 66,983,910 |
| 28/08/2020 | 3,580 | 0.00 ■■ | 0.00 | 3,570 | 3,650 | 3,570 | 8,331 | 29,824,980 |
| 27/08/2020 | 3,570 | 0.10 ▲ | 2.80 | 3,500 | 3,620 | 3,500 | 39,429 | 140,761,530 |
| 26/08/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,450 | 3,520 | 3,430 | 14,466 | 50,631,000 |
| 25/08/2020 | 3,450 | 0.00 ■■ | 0.00 | 3,420 | 3,480 | 3,420 | 8,364 | 28,855,800 |
| 24/08/2020 | 3,420 | -0.10 ▼ | -2.92 | 3,520 | 3,550 | 3,410 | 23,528 | 80,465,760 |
| 23/08/2020 | 3,520 | 0.10 ▲ | 2.84 | 3,380 | 3,560 | 3,410 | 25,416 | 89,464,320 |
| 21/08/2020 | 3,520 | 0.10 ▲ | 2.84 | 3,380 | 3,560 | 3,410 | 25,416 | 89,464,320 |
| 20/08/2020 | 3,380 | 0.10 ▲ | 2.96 | 3,310 | 3,430 | 3,360 | 38,051 | 128,612,380 |
| 19/08/2020 | 3,310 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,300 | 5,340 | 17,675,400 |
| 18/08/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,280 | 3,380 | 3,300 | 5,758 | 19,001,400 |
| 17/08/2020 | 3,280 | 0.00 ■■ | 0.00 | 3,290 | 3,320 | 3,270 | 18,008 | 59,066,240 |
| 14/08/2020 | 3,290 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 35,432 | 116,571,280 |
| 13/08/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,430 | 3,290 | 6,363 | 20,997,900 |
| 12/08/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,320 | 3,470 | 3,300 | 20,360 | 67,188,000 |
| 11/08/2020 | 3,320 | 0.00 ■■ | 0.00 | 3,320 | 3,390 | 3,310 | 3,889 | 12,911,480 |
| 10/08/2020 | 3,320 | 0.20 ▲ | 6.02 | 3,150 | 3,370 | 3,200 | 21,878 | 72,634,960 |
| 07/08/2020 | 3,150 | -0.10 ▼ | -3.17 | 3,240 | 3,250 | 3,150 | 3,642 | 11,472,300 |
| 06/08/2020 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,240 | 3,200 | 12,758 | 40,825,600 |
| 05/08/2020 | 3,200 | 0.10 ▲ | 3.13 | 3,120 | 3,300 | 3,100 | 9,543 | 30,537,600 |
| 04/08/2020 | 3,120 | 0.10 ▲ | 3.21 | 3,070 | 3,150 | 3,100 | 22,894 | 71,429,280 |
| 03/08/2020 | 3,070 | 0.10 ▲ | 3.26 | 2,990 | 3,180 | 2,860 | 15,290 | 46,940,300 |
| 31/07/2020 | 2,990 | 0.00 ■■ | 0.00 | 2,990 | 3,170 | 2,950 | 16,193 | 48,417,070 |
| 30/07/2020 | 2,990 | 0.00 ■■ | 0.00 | 3,040 | 3,100 | 2,980 | 19,004 | 56,821,960 |
| 29/07/2020 | 3,040 | 0.00 ■■ | 0.00 | 3,020 | 3,180 | 2,990 | 7,041 | 21,404,640 |
| 28/07/2020 | 3,020 | 0.00 ■■ | 0.00 | 3,010 | 3,100 | 2,990 | 5,569 | 16,818,380 |
| 27/07/2020 | 3,010 | -0.20 ▼ | -6.64 | 3,230 | 3,190 | 3,010 | 30,541 | 91,928,410 |
| 24/07/2020 | 3,230 | -0.20 ▼ | -6.19 | 3,380 | 3,400 | 3,210 | 28,049 | 90,598,270 |
| 23/07/2020 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,390 | 3,360 | 14,427 | 48,763,260 |
| 22/07/2020 | 3,380 | 0.00 ■■ | 0.00 | 3,380 | 3,410 | 3,380 | 11,430 | 38,633,400 |
| 21/07/2020 | 3,380 | 0.00 ■■ | 0.00 | 3,410 | 3,440 | 3,370 | 12,121 | 40,968,980 |
| 20/07/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,480 | 3,360 | 14,083 | 48,023,030 |
| 17/07/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,510 | 3,400 | 13,720 | 46,648,000 |
| 16/07/2020 | 3,400 | -0.10 ▼ | -2.94 | 3,490 | 3,500 | 3,390 | 25,770 | 87,618,000 |
| 15/07/2020 | 3,490 | -0.10 ▼ | -2.87 | 3,580 | 3,670 | 3,490 | 13,187 | 46,022,630 |
| 14/07/2020 | 3,580 | 0.00 ■■ | 0.00 | 3,590 | 3,590 | 3,530 | 43,780 | 156,732,400 |
| 13/07/2020 | 3,590 | 0.20 ▲ | 5.57 | 3,410 | 3,600 | 3,410 | 63,276 | 227,160,840 |
| 11/07/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,400 | 47,746 | 162,813,860 |
| 10/07/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,440 | 3,400 | 47,746 | 162,813,860 |
| 09/07/2020 | 3,400 | 0.10 ▲ | 2.94 | 3,330 | 3,470 | 3,350 | 63,003 | 214,210,200 |
| 08/07/2020 | 3,330 | 0.00 ■■ | 0.00 | 3,350 | 3,400 | 3,310 | 3,995 | 13,303,350 |
| 07/07/2020 | 3,350 | -0.10 ▼ | -2.99 | 3,410 | 3,450 | 3,350 | 16,339 | 54,735,650 |
| 06/07/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,490 | 3,400 | 2,298 | 7,836,180 |
| 05/07/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,360 | 3,400 | 3,350 | 4,350 | 14,790,000 |
| 03/07/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,360 | 3,400 | 3,350 | 4,350 | 14,790,000 |
| 02/07/2020 | 3,360 | 0.00 ■■ | 0.00 | 3,370 | 3,500 | 3,300 | 2,256 | 7,580,160 |
| 01/07/2020 | 3,370 | 0.00 ■■ | 0.00 | 3,350 | 3,470 | 3,320 | 6,671 | 22,481,270 |
| 30/06/2020 | 3,350 | 0.00 ■■ | 0.00 | 3,400 | 3,600 | 3,350 | 3,372 | 11,296,200 |
| 29/06/2020 | 3,400 | -0.10 ▼ | -2.94 | 3,480 | 3,480 | 3,280 | 7,696 | 26,166,400 |
| 26/06/2020 | 3,480 | -0.02 ▼ | -0.57 | 3,500 | 3,590 | 3,410 | 36,880 | 128,342,400 |
| 25/06/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,570 | 3,570 | 3,330 | 15,801 | 55,303,500 |
| 24/06/2020 | 3,570 | 0.00 ■■ | 0.00 | 3,570 | 3,680 | 3,500 | 20,724 | 73,984,680 |
| 23/06/2020 | 3,570 | 0.00 ■■ | 0.00 | 3,570 | 3,640 | 3,550 | 6,802 | 24,283,140 |
| 22/06/2020 | 3,570 | 0.10 ▲ | 2.80 | 3,450 | 3,650 | 3,450 | 21,280 | 75,969,600 |
| 19/06/2020 | 3,450 | 0.10 ▲ | 2.90 | 3,330 | 3,490 | 3,350 | 6,474 | 22,335,300 |
| 18/06/2020 | 3,330 | -0.20 ▼ | -6.01 | 3,510 | 3,510 | 3,330 | 13,472 | 44,861,760 |
| 17/06/2020 | 3,510 | -0.07 ▼ | -1.99 | 3,580 | 3,580 | 3,510 | 20,270 | 71,147,700 |
| 16/06/2020 | 3,580 | 0.20 ▲ | 5.59 | 3,360 | 3,580 | 3,330 | 53,792 | 192,575,360 |
| 15/06/2020 | 3,360 | -0.20 ▼ | -5.95 | 3,600 | 3,600 | 3,350 | 40,711 | 136,788,960 |
| 14/06/2020 | 3,600 | -0.10 ▼ | -2.78 | 3,680 | 3,650 | 3,430 | 22,589 | 81,320,400 |
| 12/06/2020 | 3,600 | -0.10 ▼ | -2.78 | 3,680 | 3,650 | 3,430 | 22,589 | 81,320,400 |
| 11/06/2020 | 3,680 | -0.20 ▼ | -5.43 | 3,890 | 3,930 | 3,680 | 38,300 | 140,944,000 |
| 10/06/2020 | 3,890 | 0.00 ■■ | 0.00 | 3,890 | 3,940 | 3,660 | 33,248 | 129,334,720 |
| 09/06/2020 | 3,900 | -0.10 ▼ | -2.56 | 4,000 | 4,040 | 3,890 | 28,777 | 112,230,300 |
| 08/06/2020 | 4,000 | 0.20 ▲ | 5.00 | 3,810 | 4,060 | 3,810 | 36,569 | 146,276,000 |
| 06/06/2020 | 3,810 | 0.20 ▲ | 5.25 | 3,620 | 3,860 | 3,600 | 56,774 | 216,308,940 |
| 05/06/2020 | 3,810 | 0.20 ▲ | 5.25 | 3,620 | 3,860 | 3,600 | 56,774 | 216,308,940 |
| 04/06/2020 | 3,620 | 0.20 ▲ | 5.52 | 3,400 | 3,630 | 3,400 | 81,202 | 293,951,240 |
| 03/06/2020 | 3,400 | -0.10 ▼ | -2.94 | 3,450 | 3,450 | 3,360 | 7,126 | 24,228,400 |
| 02/06/2020 | 3,450 | 0.00 ■■ | 0.00 | 3,500 | 3,560 | 3,450 | 39,930 | 137,758,500 |
| 01/06/2020 | 3,500 | 0.20 ▲ | 5.71 | 3,330 | 3,560 | 3,310 | 88,785 | 310,747,500 |
| 31/05/2020 | 3,330 | 0.00 ■■ | 0.00 | 3,330 | 3,340 | 3,250 | 18,694 | 62,251,020 |
| 29/05/2020 | 3,330 | 0.00 ■■ | 0.00 | 3,330 | 3,340 | 3,250 | 18,694 | 62,251,020 |
| 28/05/2020 | 3,330 | 0.00 ■■ | 0.00 | 3,300 | 3,340 | 3,260 | 13,014 | 43,336,620 |
| 27/05/2020 | 3,300 | 0.10 ▲ | 3.03 | 3,240 | 3,450 | 3,250 | 16,936 | 55,888,800 |
| 26/05/2020 | 3,240 | 0.00 ■■ | 0.00 | 3,230 | 3,320 | 3,230 | 24,487 | 79,337,880 |
| 25/05/2020 | 3,230 | 0.00 ■■ | 0.00 | 3,230 | 3,240 | 3,170 | 18,522 | 59,826,060 |
| 24/05/2020 | 3,230 | 0.00 ■■ | 0.00 | 3,270 | 3,280 | 3,200 | 17,754 | 57,345,420 |
| 22/05/2020 | 3,230 | 0.00 ■■ | 0.00 | 3,270 | 3,280 | 3,200 | 17,754 | 57,345,420 |
| 21/05/2020 | 3,270 | 0.00 ■■ | 0.00 | 3,220 | 3,300 | 3,160 | 28,053 | 91,733,310 |
| 20/05/2020 | 3,220 | -0.10 ▼ | -3.11 | 3,300 | 3,300 | 3,180 | 12,069 | 38,862,180 |
| 19/05/2020 | 3,300 | 0.00 ■■ | 0.00 | 3,270 | 3,330 | 3,260 | 34,499 | 113,846,700 |
| 18/05/2020 | 3,270 | 0.00 ■■ | 0.00 | 3,280 | 3,420 | 3,140 | 29,645 | 96,939,150 |
| 17/05/2020 | 3,280 | -0.20 ▼ | -6.10 | 3,450 | 3,490 | 3,280 | 33,881 | 111,129,680 |
| 15/05/2020 | 3,280 | -0.20 ▼ | -6.10 | 3,450 | 3,490 | 3,280 | 33,881 | 111,129,680 |
| 14/05/2020 | 3,450 | 0.20 ▲ | 5.80 | 3,230 | 3,450 | 3,240 | 155,777 | 537,430,650 |
| 13/05/2020 | 3,230 | 0.20 ▲ | 6.19 | 3,020 | 3,230 | 3,040 | 72,845 | 235,289,350 |
| 12/05/2020 | 3,020 | 0.00 ■■ | 0.00 | 2,970 | 3,020 | 2,950 | 42,082 | 127,087,640 |
| 11/05/2020 | 2,970 | 0.00 ■■ | 0.00 | 2,960 | 3,000 | 2,930 | 4,533 | 13,463,010 |
| 10/05/2020 | 2,960 | 0.10 ▲ | 3.38 | 2,900 | 2,990 | 2,900 | 79,657 | 235,784,720 |
| 08/05/2020 | 2,960 | 0.10 ▲ | 3.38 | 2,900 | 2,990 | 2,900 | 79,657 | 235,784,720 |
| 07/05/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,900 | 2,940 | 2,890 | 26,748 | 77,569,200 |
| 06/05/2020 | 2,900 | 0.00 ■■ | 0.00 | 2,940 | 2,970 | 2,890 | 40,499 | 117,447,100 |
| 05/05/2020 | 2,940 | 0.00 ■■ | 0.00 | 2,910 | 3,000 | 2,880 | 6,567 | 19,306,980 |
| 04/05/2020 | 2,910 | 0.00 ■■ | 0.00 | 2,950 | 3,000 | 2,900 | 19,509 | 56,771,190 |
| 01/05/2020 | 2,950 | -0.10 ▼ | -3.39 | 3,010 | 3,010 | 2,900 | 37,280 | 109,976,000 |
| 30/04/2020 | 2,950 | -0.10 ▼ | -3.39 | 3,010 | 3,010 | 2,900 | 37,280 | 109,976,000 |
| 29/04/2020 | 2,950 | -0.10 ▼ | -3.39 | 3,010 | 3,010 | 2,900 | 37,280 | 109,976,000 |
| 28/04/2020 | 3,010 | 0.00 ■■ | 0.00 | 2,990 | 3,040 | 2,980 | 8,293 | 24,961,930 |
| 27/04/2020 | 2,990 | 0.10 ▲ | 3.34 | 2,940 | 3,030 | 2,950 | 11,836 | 35,389,640 |
| 26/04/2020 | 2,940 | 0.00 ■■ | 0.00 | 2,930 | 2,960 | 2,860 | 12,407 | 36,476,580 |
| 24/04/2020 | 2,940 | 0.00 ■■ | 0.00 | 2,930 | 2,960 | 2,860 | 12,407 | 36,476,580 |
| 23/04/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 2,980 | 2,800 | 10,876 | 31,866,680 |
| 22/04/2020 | 2,930 | 0.10 ▲ | 3.41 | 2,880 | 2,930 | 2,680 | 21,905 | 64,181,650 |
| 21/04/2020 | 2,880 | -0.20 ▼ | -6.94 | 3,050 | 3,050 | 2,880 | 32,202 | 92,741,760 |
| 20/04/2020 | 3,050 | 0.20 ▲ | 6.56 | 2,880 | 3,050 | 2,950 | 35,860 | 109,373,000 |
| 19/04/2020 | 2,880 | 0.20 ▲ | 6.94 | 2,700 | 2,880 | 2,810 | 62,903 | 181,160,640 |
| 17/04/2020 | 2,880 | 0.20 ▲ | 6.94 | 2,700 | 2,880 | 2,810 | 62,903 | 181,160,640 |
| 16/04/2020 | 2,700 | 0.20 ▲ | 7.41 | 2,530 | 2,700 | 2,530 | 52,762 | 142,457,400 |
| 15/04/2020 | 2,530 | 0.00 ■■ | 0.00 | 2,500 | 2,590 | 2,390 | 30,915 | 78,214,950 |
| 14/04/2020 | 2,500 | 0.00 ■■ | 0.00 | 2,540 | 2,530 | 2,370 | 6,560 | 16,400,000 |
| 13/04/2020 | 2,540 | 0.00 ■■ | 0.00 | 2,500 | 2,550 | 2,460 | 1,072 | 2,722,880 |
| 12/04/2020 | 2,500 | 0.00 ■■ | 0.00 | 2,530 | 2,580 | 2,390 | 12,980 | 32,450,000 |
| 10/04/2020 | 2,500 | 0.00 ■■ | 0.00 | 2,530 | 2,580 | 2,390 | 12,980 | 32,450,000 |
| 09/04/2020 | 2,530 | 0.00 ■■ | 0.00 | 2,490 | 2,540 | 2,460 | 11,547 | 29,213,910 |
| 08/04/2020 | 2,490 | 0.00 ■■ | 0.00 | 2,530 | 2,530 | 2,450 | 5,477 | 13,637,730 |
| 07/04/2020 | 2,530 | 0.00 ■■ | 0.00 | 2,560 | 2,680 | 2,500 | 2,709 | 6,853,770 |
| 06/04/2020 | 2,560 | 0.10 ▲ | 3.91 | 2,500 | 2,640 | 2,430 | 4,450 | 11,392,000 |
| 05/04/2020 | 2,500 | 0.10 ▲ | 4.00 | 2,420 | 2,500 | 2,400 | 12,925 | 32,312,500 |
| 03/04/2020 | 2,500 | 0.10 ▲ | 4.00 | 2,420 | 2,500 | 2,400 | 12,925 | 32,312,500 |
| 02/04/2020 | 2,420 | -0.10 ▼ | -4.13 | 2,550 | 2,540 | 2,390 | 11,661 | 28,219,620 |
| 01/04/2020 | 2,420 | -0.10 ▼ | -4.13 | 2,550 | 2,540 | 2,390 | 11,661 | 28,219,620 |
| 31/03/2020 | 2,550 | 0.00 ■■ | 0.00 | 2,590 | 2,590 | 2,470 | 6,342 | 16,172,100 |
| 30/03/2020 | 2,590 | -0.10 ▼ | -3.86 | 2,650 | 2,650 | 2,470 | 3,356 | 8,692,040 |
| 29/03/2020 | 2,650 | 0.00 ■■ | 0.00 | 2,670 | 2,840 | 2,650 | 2,510 | 6,651,500 |
| 27/03/2020 | 2,650 | 0.00 ■■ | 0.00 | 2,670 | 2,840 | 2,650 | 2,510 | 6,651,500 |
| 26/03/2020 | 2,670 | -0.10 ▼ | -3.75 | 2,720 | 2,770 | 2,670 | 886 | 2,365,620 |
| 25/03/2020 | 2,720 | 0.10 ▲ | 3.68 | 2,650 | 2,750 | 2,650 | 9,806 | 26,672,320 |
| 24/03/2020 | 2,650 | -0.20 ▼ | -7.55 | 2,800 | 2,800 | 2,650 | 3,574 | 9,471,100 |
| 23/03/2020 | 2,800 | -0.10 ▼ | -3.57 | 2,930 | 2,930 | 2,730 | 17,124 | 47,947,200 |
| 22/03/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 2,930 | 2,930 | 867 | 2,540,310 |
| 20/03/2020 | 2,930 | 0.00 ■■ | 0.00 | 2,930 | 2,930 | 2,930 | 867 | 2,540,310 |
| 19/03/2020 | 2,930 | -0.10 ▼ | -3.41 | 2,990 | 2,990 | 2,800 | 19,892 | 58,283,560 |
| 18/03/2020 | 2,990 | 0.00 ■■ | 0.00 | 2,990 | 3,090 | 2,960 | 2,788 | 8,336,120 |
| 17/03/2020 | 2,990 | 0.00 ■■ | 0.00 | 2,990 | 2,990 | 2,800 | 3,621 | 10,826,790 |
| 16/03/2020 | 2,990 | -0.11 ▼ | -3.68 | 3,100 | 3,100 | 2,890 | 142,820 | 427,031,800 |
| 14/03/2020 | 3,100 | 0.17 ▲ | 5.48 | 2,930 | 3,100 | 2,740 | 102,540 | 317,874,000 |
| 13/03/2020 | 3,100 | 0.17 ▲ | 5.48 | 2,930 | 3,100 | 2,740 | 102,540 | 317,874,000 |
| 12/03/2020 | 2,930 | -0.12 ▼ | -4.10 | 3,050 | 2,980 | 2,840 | 479,200 | 1,404,056,000 |
| 11/03/2020 | 3,050 | -0.07 ▼ | -2.30 | 3,120 | 3,190 | 3,000 | 144,410 | 440,450,500 |
| 10/03/2020 | 3,120 | 0.10 ▲ | 3.21 | 3,020 | 3,190 | 2,900 | 2,913 | 9,088,560 |
| 09/03/2020 | 3,020 | -0.20 ▼ | -6.62 | 3,240 | 3,180 | 3,020 | 44,654 | 134,855,080 |
| 06/03/2020 | 3,240 | 0.00 ■■ | 0.00 | 3,270 | 3,250 | 3,190 | 2,151 | 6,969,240 |
| 05/03/2020 | 3,270 | 0.10 ▲ | 3.06 | 3,200 | 3,290 | 3,230 | 616 | 2,014,320 |
| 04/03/2020 | 3,200 | 0.00 ■■ | 0.00 | 3,200 | 3,250 | 3,170 | 7,688 | 24,601,600 |
| 03/03/2020 | 3,200 | 0.00 ■■ | 0.00 | 3,170 | 3,200 | 3,170 | 5,589 | 17,884,800 |
| 02/03/2020 | 3,170 | 0.00 ■■ | 0.00 | 3,170 | 3,170 | 3,150 | 6,080 | 19,273,600 |
| 28/02/2020 | 3,170 | 0.00 ■■ | 0.00 | 3,180 | 3,170 | 3,150 | 1,426 | 4,520,420 |
| 27/02/2020 | 3,180 | -0.10 ▼ | -3.14 | 3,250 | 3,230 | 3,150 | 24,009 | 76,348,620 |
| 26/02/2020 | 3,250 | 0.00 ■■ | 0.00 | 3,200 | 3,250 | 3,200 | 4,847 | 15,752,750 |
| 25/02/2020 | 3,200 | -0.20 ▼ | -6.25 | 3,360 | 3,360 | 3,200 | 24,430 | 78,176,000 |
| 24/02/2020 | 3,360 | 0.00 ■■ | 0.00 | 3,390 | 3,500 | 3,350 | 3,778 | 12,694,080 |
| 21/02/2020 | 3,390 | -0.10 ▼ | -2.95 | 3,480 | 3,410 | 3,390 | 590 | 2,000,100 |
| 20/02/2020 | 3,480 | 0.00 ■■ | 0.00 | 3,450 | 3,480 | 3,220 | 17,371 | 60,451,080 |
| 19/02/2020 | 3,450 | 0.00 ■■ | 0.00 | 3,460 | 3,490 | 3,410 | 1,772 | 6,113,400 |
| 18/02/2020 | 3,460 | 0.00 ■■ | 0.00 | 3,410 | 3,520 | 3,410 | 9,332 | 32,288,720 |
| 17/02/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,410 | 3,410 | 3,390 | 9,021 | 30,761,610 |
| 15/02/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,410 | 3,330 | 8,661 | 29,534,010 |
| 14/02/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,400 | 3,410 | 3,330 | 8,661 | 29,534,010 |
| 13/02/2020 | 3,400 | 0.00 ■■ | 0.00 | 3,430 | 3,410 | 3,400 | 9,999 | 33,996,600 |
| 12/02/2020 | 3,430 | 0.00 ■■ | 0.00 | 3,410 | 3,440 | 3,400 | 8,583 | 29,439,690 |
| 11/02/2020 | 3,410 | 0.00 ■■ | 0.00 | 3,440 | 3,490 | 3,390 | 7,649 | 26,083,090 |
| 10/02/2020 | 3,440 | 0.00 ■■ | 0.00 | 3,460 | 3,460 | 3,390 | 2,553 | 8,782,320 |
| 09/02/2020 | 3,460 | 0.00 ■■ | 0.00 | 3,460 | 3,500 | 3,350 | 7,790 | 26,953,400 |
| 07/02/2020 | 3,460 | 0.00 ■■ | 0.00 | 3,460 | 3,500 | 3,350 | 7,790 | 26,953,400 |
| 06/02/2020 | 3,460 | 0.00 ■■ | 0.00 | 3,460 | 3,500 | 3,280 | 21,850 | 75,601,000 |
| 05/02/2020 | 3,460 | 0.00 ■■ | 0.00 | 3,500 | 3,560 | 3,460 | 11,701 | 40,485,460 |
| 04/02/2020 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,540 | 3,400 | 6,609 | 23,131,500 |
| 03/02/2020 | 3,500 | -0.10 ▼ | -2.86 | 3,620 | 3,610 | 3,380 | 17,413 | 60,945,500 |
| 02/02/2020 | 3,620 | -0.20 ▼ | -5.52 | 3,770 | 3,770 | 3,620 | 32,896 | 119,083,520 |
| 31/01/2020 | 3,620 | -0.20 ▼ | -5.52 | 3,770 | 3,770 | 3,620 | 32,896 | 119,083,520 |
| 30/01/2020 | 3,770 | -0.30 ▼ | -7.96 | 4,050 | 3,990 | 3,770 | 51,065 | 192,515,050 |
| 29/01/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,050 | 3,990 | 3,021 | 12,235,050 |
| 28/01/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,050 | 3,990 | 3,021 | 12,235,050 |
| 27/01/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,050 | 3,990 | 3,021 | 12,235,050 |
| 26/01/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,050 | 3,990 | 3,021 | 12,235,050 |
| 24/01/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,050 | 3,990 | 3,021 | 12,235,050 |
| 23/01/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,050 | 3,990 | 3,021 | 12,235,050 |
| 22/01/2020 | 4,050 | 0.00 ■■ | 0.00 | 4,040 | 4,050 | 3,990 | 3,021 | 12,235,050 |
| 21/01/2020 | 4,040 | 0.02 ▲ | 0.50 | 4,020 | 4,050 | 3,990 | 149,990 | 605,959,600 |
| 20/01/2020 | 4,020 | 0.02 ▲ | 0.50 | 4,000 | 4,050 | 3,950 | 171,550 | 689,631,000 |
| 17/01/2020 | 4,000 | -0.06 ▼ | -1.50 | 4,060 | 4,090 | 3,940 | 144,090 | 576,360,000 |
| 16/01/2020 | 4,060 | 0.06 ▲ | 1.48 | 4,000 | 4,200 | 4,000 | 225,340 | 914,880,400 |
| 15/01/2020 | 4,000 | -0.03 ▼ | -0.75 | 4,030 | 4,080 | 3,970 | 23,410 | 93,640,000 |
| 14/01/2020 | 4,000 | -0.04 ▼ | -1.00 | 4,040 | 4,100 | 3,980 | 10,910 | 43,640,000 |
| 13/01/2020 | 4,040 | -0.10 ▼ | -2.48 | 4,150 | 4,150 | 3,900 | 10,326 | 41,717,040 |
| 10/01/2020 | 4,150 | 0.10 ▲ | 2.41 | 4,050 | 4,270 | 3,910 | 4,158 | 17,255,700 |
| 09/01/2020 | 4,050 | -0.30 ▼ | -7.41 | 4,330 | 4,070 | 3,950 | 29,907 | 121,123,350 |
| 08/01/2020 | 4,330 | -0.20 ▼ | -4.62 | 4,500 | 4,700 | 4,330 | 54,508 | 236,019,640 |
| 07/01/2020 | 4,500 | 0.00 ■■ | 0.00 | 4,520 | 4,600 | 4,440 | 4,396 | 19,782,000 |
| 06/01/2020 | 4,520 | 0.10 ▲ | 2.21 | 4,420 | 4,590 | 4,420 | 11,344 | 51,274,880 |
| 03/01/2020 | 4,420 | 0.00 ■■ | 0.00 | 4,460 | 4,490 | 4,410 | 13,376 | 59,121,920 |
| 02/01/2020 | 4,460 | 0.00 ■■ | 0.00 | 4,490 | 4,500 | 4,310 | 12,331 | 54,996,260 |
| 31/12/2019 | 4,490 | 0.00 ■■ | 0.00 | 4,490 | 4,700 | 4,470 | 18,046 | 81,026,540 |
| 30/12/2019 | 4,490 | 0.00 ■■ | 0.00 | 4,500 | 4,790 | 4,480 | 20,340 | 91,326,600 |
| 27/12/2019 | 4,500 | 0.00 ■■ | 0.00 | 4,530 | 4,530 | 4,490 | 22,301 | 100,354,500 |
| 26/12/2019 | 4,530 | 0.00 ■■ | 0.00 | 4,540 | 4,540 | 4,430 | 21,775 | 98,640,750 |
| 25/12/2019 | 4,540 | -0.10 ▼ | -2.20 | 4,600 | 4,640 | 4,480 | 29,119 | 132,200,260 |
| 24/12/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,670 | 4,700 | 4,470 | 22,888 | 105,284,800 |
| 23/12/2019 | 4,670 | 0.20 ▲ | 4.28 | 4,480 | 4,780 | 4,500 | 43,501 | 203,149,670 |
| 20/12/2019 | 4,480 | 0.29 ▲ | 6.47 | 4,190 | 4,480 | 4,200 | 479,750 | 2,149,280,000 |
| 19/12/2019 | 4,190 | 0.00 ■■ | 0.00 | 4,150 | 4,330 | 4,160 | 10,336 | 43,307,840 |
| 18/12/2019 | 4,150 | 0.00 ■■ | 0.00 | 4,200 | 4,250 | 4,150 | 29,987 | 124,446,050 |
| 17/12/2019 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,280 | 4,100 | 11,225 | 47,145,000 |
| 16/12/2019 | 4,200 | -0.10 ▼ | -2.38 | 4,290 | 4,350 | 4,150 | 3,559 | 14,947,800 |
| 13/12/2019 | 4,290 | 0.00 ■■ | 0.00 | 4,260 | 4,290 | 4,180 | 5,477 | 23,496,330 |
| 12/12/2019 | 4,260 | 0.00 ■■ | 0.00 | 4,240 | 4,280 | 4,150 | 6,675 | 28,435,500 |
| 11/12/2019 | 4,240 | 0.00 ■■ | 0.00 | 4,290 | 4,300 | 4,150 | 7,987 | 33,864,880 |
| 10/12/2019 | 4,290 | 0.00 ■■ | 0.00 | 4,300 | 4,330 | 4,070 | 1,039 | 4,457,310 |
| 09/12/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,340 | 4,340 | 4,290 | 1,974 | 8,488,200 |
| 06/12/2019 | 4,340 | 0.10 ▲ | 2.30 | 4,280 | 4,400 | 4,150 | 3,409 | 14,795,060 |
| 05/12/2019 | 4,280 | 0.00 ■■ | 0.00 | 4,300 | 4,290 | 4,140 | 1,507 | 6,449,960 |
| 04/12/2019 | 4,280 | 0.00 ■■ | 0.00 | 4,300 | 0 | 0 | 1,867 | 7,990,760 |
| 03/12/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,280 | 4,320 | 4,210 | 1,115 | 4,794,500 |
| 02/12/2019 | 4,280 | 0.00 ■■ | 0.00 | 4,300 | 4,300 | 4,070 | 4,950 | 21,186,000 |
| 29/11/2019 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,490 | 4,290 | 635 | 2,730,500 |
| 28/11/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,450 | 4,450 | 4,150 | 4,500 | 19,350,000 |
| 27/11/2019 | 4,450 | 0.00 ■■ | 0.00 | 4,450 | 4,500 | 4,350 | 904 | 4,022,800 |
| 26/11/2019 | 4,450 | 0.10 ▲ | 2.25 | 4,320 | 4,500 | 4,340 | 2,128 | 9,469,600 |
| 25/11/2019 | 4,320 | 0.00 ■■ | 0.00 | 4,300 | 4,500 | 4,300 | 6,465 | 27,928,800 |
| 22/11/2019 | 4,300 | -0.20 ▼ | -4.65 | 4,510 | 4,520 | 4,200 | 5,370 | 23,091,000 |
| 21/11/2019 | 4,510 | 0.00 ■■ | 0.00 | 4,540 | 4,600 | 4,250 | 8,948 | 40,355,480 |
| 20/11/2019 | 4,540 | 0.20 ▲ | 4.41 | 4,340 | 4,570 | 4,310 | 7,658 | 34,767,320 |
| 19/11/2019 | 4,340 | 0.30 ▲ | 6.91 | 4,060 | 4,340 | 4,060 | 27,038 | 117,344,920 |
| 18/11/2019 | 4,060 | 0.00 ■■ | 0.00 | 4,050 | 4,170 | 4,040 | 12,825 | 52,069,500 |
| 15/11/2019 | 4,050 | 0.10 ▲ | 2.47 | 3,930 | 4,070 | 3,900 | 13,723 | 55,578,150 |
| 14/11/2019 | 3,930 | 0.00 ■■ | 0.00 | 3,930 | 3,930 | 3,800 | 6,347 | 24,943,710 |
| 13/11/2019 | 3,930 | 0.00 ■■ | 0.00 | 3,900 | 3,950 | 3,900 | 1,787 | 7,022,910 |
| 12/11/2019 | 3,900 | 0.00 ■■ | 0.00 | 3,890 | 3,970 | 3,700 | 8,656 | 33,758,400 |
| 11/11/2019 | 3,890 | -0.10 ▼ | -2.57 | 3,980 | 3,980 | 3,720 | 2,083 | 8,102,870 |
| 08/11/2019 | 3,980 | 0.00 ■■ | 0.00 | 3,980 | 4,040 | 3,910 | 917 | 3,649,660 |
| 07/11/2019 | 3,980 | 0.00 ■■ | 0.00 | 3,990 | 3,990 | 3,950 | 481 | 1,914,380 |
| 06/11/2019 | 3,990 | -0.10 ▼ | -2.51 | 4,060 | 4,060 | 3,900 | 5,394 | 21,522,060 |
| 05/11/2019 | 4,060 | 0.20 ▲ | 4.93 | 3,830 | 4,070 | 3,810 | 9,049 | 36,738,940 |
| 04/11/2019 | 3,830 | 0.20 ▲ | 5.22 | 3,650 | 3,900 | 3,610 | 11,619 | 44,500,770 |
| 02/11/2019 | 3,650 | -0.20 ▼ | -5.48 | 3,830 | 3,700 | 3,640 | 12,837 | 46,855,050 |
| 01/11/2019 | 3,650 | -0.20 ▼ | -5.48 | 3,830 | 3,700 | 3,640 | 12,837 | 46,855,050 |
| 31/10/2019 | 3,830 | -0.20 ▼ | -5.22 | 4,000 | 4,000 | 3,800 | 20,094 | 76,960,020 |
| 30/10/2019 | 4,000 | -0.10 ▼ | -2.50 | 4,090 | 4,000 | 3,930 | 9,196 | 36,784,000 |
| 29/10/2019 | 4,090 | -0.10 ▼ | -2.44 | 4,170 | 4,150 | 4,020 | 14,319 | 58,564,710 |
| 28/10/2019 | 4,170 | 0.00 ■■ | 0.00 | 4,180 | 4,200 | 4,100 | 14,176 | 59,113,920 |
| 25/10/2019 | 4,180 | 0.10 ▲ | 2.39 | 4,100 | 4,220 | 4,100 | 6,550 | 27,379,000 |
| 24/10/2019 | 4,100 | -0.10 ▼ | -2.44 | 4,240 | 4,220 | 4,100 | 6,646 | 27,248,600 |
| 23/10/2019 | 4,240 | -0.10 ▼ | -2.36 | 4,300 | 4,300 | 4,100 | 10,621 | 45,033,040 |
| 22/10/2019 | 4,300 | 0.10 ▲ | 2.33 | 4,240 | 4,400 | 4,200 | 5,090 | 21,887,000 |
| 21/10/2019 | 4,240 | 0.10 ▲ | 2.36 | 4,100 | 4,370 | 4,100 | 4,197 | 17,795,280 |
| 18/10/2019 | 4,100 | -0.30 ▼ | -7.32 | 4,380 | 4,380 | 4,100 | 30,034 | 123,139,400 |
| 17/10/2019 | 4,380 | 0.00 ■■ | 0.00 | 4,380 | 4,380 | 4,300 | 16,647 | 72,913,860 |
| 16/10/2019 | 4,380 | 0.00 ■■ | 0.00 | 4,390 | 4,390 | 4,300 | 15,808 | 69,239,040 |
| 15/10/2019 | 4,390 | 0.00 ■■ | 0.00 | 4,390 | 4,400 | 4,350 | 7,798 | 34,233,220 |
| 14/10/2019 | 4,390 | 0.00 ■■ | 0.00 | 4,410 | 4,440 | 4,390 | 35,717 | 156,797,630 |
| 11/10/2019 | 4,410 | 0.00 ■■ | 0.00 | 4,410 | 4,410 | 4,390 | 5,198 | 22,923,180 |
| 10/10/2019 | 4,410 | 0.00 ■■ | 0.00 | 4,430 | 4,430 | 4,400 | 2,779 | 12,255,390 |
| 09/10/2019 | 4,430 | 0.00 ■■ | 0.00 | 4,430 | 4,440 | 4,400 | 8,567 | 37,951,810 |
| 08/10/2019 | 4,430 | 0.00 ■■ | 0.00 | 4,430 | 4,430 | 4,370 | 9,497 | 42,071,710 |
| 07/10/2019 | 4,430 | 0.00 ■■ | 0.00 | 4,460 | 4,460 | 4,400 | 15,072 | 66,768,960 |
| 04/10/2019 | 4,460 | 0.00 ■■ | 0.00 | 4,460 | 4,470 | 4,390 | 14,824 | 66,115,040 |
| 03/10/2019 | 4,460 | 0.00 ■■ | 0.00 | 4,470 | 4,480 | 4,410 | 6,844 | 30,524,240 |
| 02/10/2019 | 4,470 | 0.00 ■■ | 0.00 | 4,460 | 4,480 | 4,380 | 17,752 | 79,351,440 |
| 01/10/2019 | 4,460 | 0.00 ■■ | 0.00 | 4,480 | 4,480 | 4,380 | 11,831 | 52,766,260 |
| 30/09/2019 | 4,480 | 0.00 ■■ | 0.00 | 4,480 | 4,510 | 4,410 | 8,831 | 39,562,880 |
| 27/09/2019 | 4,480 | 0.00 ■■ | 0.00 | 4,480 | 4,490 | 4,400 | 34,615 | 155,075,200 |
| 26/09/2019 | 4,480 | 0.00 ■■ | 0.00 | 4,480 | 4,490 | 4,470 | 7,757 | 34,751,360 |
| 25/09/2019 | 4,480 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,390 | 10,013 | 44,858,240 |
| 24/09/2019 | 4,500 | 0.10 ▲ | 2.22 | 4,440 | 4,500 | 4,360 | 15,967 | 71,851,500 |
| 23/09/2019 | 4,440 | -0.10 ▼ | -2.25 | 4,540 | 4,560 | 4,440 | 15,802 | 70,160,880 |
| 20/09/2019 | 4,540 | 0.00 ■■ | 0.00 | 4,540 | 4,570 | 4,450 | 13,680 | 62,107,200 |
| 19/09/2019 | 4,540 | 0.00 ■■ | 0.00 | 4,550 | 4,550 | 4,450 | 36,880 | 167,435,200 |
| 18/09/2019 | 4,550 | 0.00 ■■ | 0.00 | 4,570 | 4,570 | 4,440 | 13,175 | 59,946,250 |
| 17/09/2019 | 4,570 | 0.00 ■■ | 0.00 | 4,550 | 4,600 | 4,550 | 9,688 | 44,274,160 |
| 16/09/2019 | 4,550 | 0.00 ■■ | 0.00 | 4,560 | 4,560 | 4,430 | 17,422 | 79,270,100 |
| 13/09/2019 | 4,560 | 0.00 ■■ | 0.00 | 4,570 | 4,570 | 4,450 | 12,231 | 55,773,360 |
| 12/09/2019 | 4,570 | 0.00 ■■ | 0.00 | 4,570 | 4,580 | 4,500 | 8,796 | 40,197,720 |
| 11/09/2019 | 4,570 | 0.10 ▲ | 2.19 | 4,450 | 4,600 | 4,450 | 13,059 | 59,679,630 |
| 10/09/2019 | 4,630 | 0.02 ▲ | 0.43 | 4,610 | 4,650 | 4,450 | 54,980 | 254,557,400 |
| 09/09/2019 | 4,610 | 0.00 ■■ | 0.00 | 4,630 | 4,630 | 4,530 | 8,935 | 41,190,350 |
| 06/09/2019 | 4,630 | 0.10 ▲ | 2.16 | 4,560 | 4,690 | 4,530 | 11,263 | 52,147,690 |
| 05/09/2019 | 4,560 | -0.10 ▼ | -2.19 | 4,700 | 4,740 | 4,550 | 11,858 | 54,072,480 |
| 04/09/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,740 | 4,600 | 5,818 | 27,344,600 |
| 03/09/2019 | 4,700 | 0.10 ▲ | 2.13 | 4,600 | 4,880 | 4,520 | 8,136 | 38,239,200 |
| 30/08/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,580 | 4,900 | 4,500 | 14,154 | 65,108,400 |
| 29/08/2019 | 4,580 | 0.00 ■■ | 0.00 | 4,590 | 4,600 | 4,500 | 8,790 | 40,258,200 |
| 28/08/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,590 | 4,590 | 4,420 | 12,322 | 56,557,980 |
| 27/08/2019 | 4,590 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,540 | 9,487 | 43,545,330 |
| 26/08/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,610 | 4,620 | 4,560 | 8,152 | 37,499,200 |
| 23/08/2019 | 4,610 | 0.00 ■■ | 0.00 | 4,600 | 4,620 | 4,520 | 9,225 | 42,527,250 |
| 22/08/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,580 | 4,650 | 4,570 | 8,184 | 37,646,400 |
| 21/08/2019 | 4,580 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,530 | 18,317 | 83,891,860 |
| 20/08/2019 | 4,600 | 0.10 ▲ | 2.17 | 4,530 | 4,700 | 4,560 | 7,007 | 32,232,200 |
| 19/08/2019 | 4,530 | -0.10 ▼ | -2.21 | 4,620 | 4,620 | 4,500 | 5,614 | 25,431,420 |
| 16/08/2019 | 4,620 | 0.00 ■■ | 0.00 | 4,600 | 4,640 | 4,600 | 24,417 | 112,806,540 |
| 15/08/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,650 | 4,660 | 4,600 | 15,437 | 71,010,200 |
| 14/08/2019 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,680 | 4,600 | 15,477 | 71,968,050 |
| 13/08/2019 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,650 | 4,600 | 9,761 | 45,388,650 |
| 12/08/2019 | 4,650 | 0.00 ■■ | 0.00 | 4,650 | 4,660 | 4,520 | 5,062 | 23,538,300 |
| 09/08/2019 | 4,650 | 0.00 ■■ | 0.00 | 4,630 | 4,690 | 4,630 | 12,766 | 59,361,900 |
| 08/08/2019 | 4,630 | 0.00 ■■ | 0.00 | 4,600 | 4,900 | 4,600 | 6,059 | 28,053,170 |
| 07/08/2019 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,640 | 4,560 | 9,967 | 45,848,200 |
| 06/08/2019 | 4,600 | -0.10 ▼ | -2.17 | 4,700 | 4,710 | 4,500 | 22,999 | 105,795,400 |
| 05/08/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,750 | 4,760 | 4,700 | 17,243 | 81,042,100 |
| 02/08/2019 | 4,750 | 0.20 ▲ | 4.21 | 4,530 | 4,750 | 4,320 | 13,488 | 64,068,000 |
| 01/08/2019 | 4,530 | 0.00 ■■ | 0.00 | 4,520 | 4,570 | 4,500 | 7,539 | 34,151,670 |
| 31/07/2019 | 4,520 | -0.20 ▼ | -4.42 | 4,690 | 4,630 | 4,500 | 6,673 | 30,161,960 |
| 30/07/2019 | 4,690 | -0.20 ▼ | -4.26 | 4,850 | 4,800 | 4,600 | 18,510 | 86,811,900 |
| 29/07/2019 | 4,850 | -0.10 ▼ | -2.06 | 4,930 | 4,930 | 4,850 | 7,067 | 34,274,950 |
| 26/07/2019 | 4,930 | 0.00 ■■ | 0.00 | 4,950 | 5,100 | 4,920 | 9,393 | 46,307,490 |
| 25/07/2019 | 4,950 | 0.00 ■■ | 0.00 | 4,970 | 4,970 | 4,940 | 2,116 | 10,474,200 |
| 24/07/2019 | 4,970 | 0.00 ■■ | 0.00 | 4,940 | 4,980 | 4,920 | 860 | 4,274,200 |
| 23/07/2019 | 4,940 | 0.00 ■■ | 0.00 | 4,930 | 4,980 | 4,900 | 15,702 | 77,567,880 |
| 22/07/2019 | 4,930 | -0.10 ▼ | -2.03 | 4,980 | 4,980 | 4,910 | 6,960 | 34,312,800 |
| 19/07/2019 | 4,980 | 0.00 ■■ | 0.00 | 4,980 | 5,000 | 4,950 | 9,650 | 48,057,000 |
| 18/07/2019 | 4,980 | 0.00 ■■ | 0.00 | 4,960 | 4,980 | 4,940 | 3,899 | 19,417,020 |
| 17/07/2019 | 4,960 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,950 | 9,985 | 49,525,600 |
| 16/07/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,030 | 5,050 | 4,980 | 7,217 | 36,085,000 |
| 15/07/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,030 | 5,030 | 4,990 | 17,884 | 89,956,520 |
| 12/07/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,000 | 5,350 | 4,990 | 8,317 | 41,834,510 |
| 11/07/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,010 | 5,000 | 6,417 | 32,085,000 |
| 10/07/2019 | 5,000 | 0.00 ■■ | 0.00 | 4,990 | 5,000 | 4,990 | 4,024 | 20,120,000 |
| 09/07/2019 | 4,990 | 0.00 ■■ | 0.00 | 5,030 | 5,040 | 4,990 | 6,315 | 31,511,850 |
| 08/07/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,040 | 5,040 | 4,990 | 36 | 181,080 |
| 05/07/2019 | 5,040 | 0.00 ■■ | 0.00 | 5,070 | 5,070 | 5,010 | 8,305 | 41,857,200 |
| 04/07/2019 | 5,070 | 0.00 ■■ | 0.00 | 5,080 | 5,080 | 5,000 | 9,372 | 47,516,040 |
| 03/07/2019 | 5,080 | 0.00 ■■ | 0.00 | 5,060 | 5,080 | 5,040 | 7,921 | 40,238,680 |
| 02/07/2019 | 5,060 | 0.00 ■■ | 0.00 | 5,030 | 5,090 | 5,030 | 4,371 | 22,117,260 |
| 01/07/2019 | 5,030 | 0.00 ■■ | 0.00 | 4,990 | 5,050 | 5,000 | 21,237 | 106,822,110 |
| 28/06/2019 | 4,990 | 0.00 ■■ | 0.00 | 4,980 | 4,990 | 4,970 | 1,193 | 5,953,070 |
| 27/06/2019 | 4,980 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,980 | 6,435 | 32,046,300 |
| 26/06/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,020 | 4,970 | 5,759 | 28,795,000 |
| 25/06/2019 | 5,000 | 0.00 ■■ | 0.00 | 4,990 | 5,000 | 4,970 | 6,314 | 31,570,000 |
| 24/06/2019 | 4,990 | 0.00 ■■ | 0.00 | 5,030 | 5,000 | 4,980 | 4,529 | 22,599,710 |
| 21/06/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,030 | 5,030 | 4,980 | 2,762 | 13,892,860 |
| 20/06/2019 | 5,030 | 0.00 ■■ | 0.00 | 4,990 | 5,030 | 4,990 | 15,845 | 79,700,350 |
| 19/06/2019 | 4,990 | 0.00 ■■ | 0.00 | 4,990 | 5,030 | 4,960 | 13,369 | 66,711,310 |
| 18/06/2019 | 4,990 | 0.00 ■■ | 0.00 | 4,990 | 5,050 | 4,950 | 16,610 | 82,883,900 |
| 17/06/2019 | 4,990 | 0.00 ■■ | 0.00 | 5,030 | 5,040 | 4,990 | 5,798 | 28,932,020 |
| 16/06/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,030 | 5,040 | 5,000 | 5,087 | 25,587,610 |
| 14/06/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,030 | 5,040 | 5,000 | 5,087 | 25,587,610 |
| 13/06/2019 | 5,030 | 0.00 ■■ | 0.00 | 5,040 | 5,050 | 4,980 | 4,909 | 24,692,270 |
| 11/06/2019 | 5,000 | 0.00 ■■ | 0.00 | 4,990 | 5,040 | 5,000 | 6,129 | 30,645,000 |
| 10/06/2019 | 4,990 | 0.00 ■■ | 0.00 | 4,980 | 5,000 | 4,960 | 10,454 | 52,165,460 |
| 09/06/2019 | 4,980 | 0.00 ■■ | 0.00 | 4,970 | 4,990 | 4,960 | 4,988 | 24,840,240 |
| 07/06/2019 | 4,980 | 0.00 ■■ | 0.00 | 4,970 | 4,990 | 4,960 | 4,988 | 24,840,240 |
| 06/06/2019 | 4,970 | 0.00 ■■ | 0.00 | 4,990 | 5,030 | 4,960 | 4,075 | 20,252,750 |
| 05/06/2019 | 4,990 | 0.00 ■■ | 0.00 | 5,000 | 5,050 | 4,980 | 9,535 | 47,579,650 |
| 04/06/2019 | 5,000 | 0.00 ■■ | 0.00 | 4,970 | 5,020 | 4,970 | 5,441 | 27,205,000 |
| 03/06/2019 | 4,970 | -0.10 ▼ | -2.01 | 5,050 | 5,050 | 4,970 | 11,490 | 57,105,300 |
| 02/06/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,050 | 5,070 | 5,020 | 14,490 | 73,174,500 |
| 31/05/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,050 | 5,070 | 5,020 | 14,490 | 73,174,500 |
| 30/05/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,080 | 5,080 | 5,020 | 2,879 | 14,538,950 |
| 29/05/2019 | 5,080 | 0.00 ■■ | 0.00 | 5,050 | 5,080 | 5,050 | 4,887 | 24,825,960 |
| 28/05/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,050 | 5,230 | 5,040 | 3,631 | 18,336,550 |
| 27/05/2019 | 5,050 | 0.00 ■■ | 0.00 | 5,070 | 5,070 | 5,040 | 4,805 | 24,265,250 |
| 26/05/2019 | 5,070 | 0.00 ■■ | 0.00 | 5,080 | 5,080 | 5,010 | 11,609 | 58,857,630 |
| 24/05/2019 | 5,070 | 0.00 ■■ | 0.00 | 5,080 | 5,080 | 5,010 | 11,609 | 58,857,630 |
| 23/05/2019 | 5,080 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,060 | 781 | 3,967,480 |
| 22/05/2019 | 5,100 | 0.10 ▲ | 1.96 | 5,020 | 5,100 | 5,040 | 3,741 | 19,079,100 |
| 21/05/2019 | 5,020 | 0.00 ■■ | 0.00 | 5,020 | 5,100 | 5,010 | 7,989 | 40,104,780 |
| 20/05/2019 | 5,020 | -0.10 ▼ | -1.99 | 5,070 | 5,060 | 5,000 | 10,133 | 50,867,660 |
| 19/05/2019 | 5,070 | 0.00 ■■ | 0.00 | 5,100 | 5,150 | 5,070 | 4,745 | 24,057,150 |
| 17/05/2019 | 5,070 | 0.00 ■■ | 0.00 | 5,100 | 5,150 | 5,070 | 4,745 | 24,057,150 |
| 16/05/2019 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,130 | 5,070 | 7,562 | 38,566,200 |
| 15/05/2019 | 5,100 | 0.00 ■■ | 0.00 | 5,050 | 5,100 | 5,010 | 8,631 | 44,018,100 |
| 14/05/2019 | 5,050 | -0.10 ▼ | -1.98 | 5,120 | 5,120 | 4,980 | 21,945 | 110,822,250 |
| 13/05/2019 | 5,120 | 0.00 ■■ | 0.00 | 5,160 | 5,180 | 5,100 | 17,075 | 87,424,000 |
| 12/05/2019 | 5,160 | 0.00 ■■ | 0.00 | 5,160 | 5,170 | 5,110 | 9,069 | 46,796,040 |
| 10/05/2019 | 5,160 | 0.00 ■■ | 0.00 | 5,160 | 5,170 | 5,110 | 9,069 | 46,796,040 |
| 09/05/2019 | 5,160 | 0.00 ■■ | 0.00 | 5,190 | 5,180 | 5,130 | 4,746 | 24,489,360 |
| 08/05/2019 | 5,190 | 0.00 ■■ | 0.00 | 5,200 | 5,190 | 5,110 | 11,245 | 58,361,550 |
| 07/05/2019 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,170 | 2,265 | 11,778,000 |
| 06/05/2019 | 5,200 | 0.00 ■■ | 0.00 | 5,210 | 5,210 | 5,130 | 11,734 | 61,016,800 |
| 05/05/2019 | 5,210 | 0.00 ■■ | 0.00 | 5,240 | 5,380 | 5,120 | 58,720 | 305,931,200 |
| 03/05/2019 | 5,210 | 0.00 ■■ | 0.00 | 5,240 | 5,380 | 5,120 | 58,720 | 305,931,200 |
| 02/05/2019 | 5,240 | -0.10 ▼ | -1.91 | 5,390 | 5,450 | 5,200 | 36,045 | 188,875,800 |
| 01/05/2019 | 5,390 | -0.10 ▼ | -1.86 | 5,450 | 5,560 | 5,380 | 10,508 | 56,638,120 |
| 30/04/2019 | 5,390 | -0.10 ▼ | -1.86 | 5,450 | 5,560 | 5,380 | 10,508 | 56,638,120 |
| 29/04/2019 | 5,390 | -0.10 ▼ | -1.86 | 5,450 | 5,560 | 5,380 | 10,508 | 56,638,120 |
| 28/04/2019 | 5,390 | -0.10 ▼ | -1.86 | 5,450 | 5,560 | 5,380 | 10,508 | 56,638,120 |
| 26/04/2019 | 5,390 | -0.10 ▼ | -1.86 | 5,450 | 5,560 | 5,380 | 10,508 | 56,638,120 |
| 25/04/2019 | 5,450 | 0.00 ■■ | 0.00 | 5,480 | 5,520 | 5,450 | 4,824 | 26,290,800 |
| 24/04/2019 | 5,480 | 0.00 ■■ | 0.00 | 5,450 | 5,540 | 5,440 | 17,336 | 95,001,280 |
| 23/04/2019 | 5,450 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,410 | 12,395 | 67,552,750 |
| 22/04/2019 | 5,500 | -0.40 ▼ | -7.27 | 5,850 | 5,850 | 5,500 | 25,674 | 141,207,000 |
| 21/04/2019 | 5,850 | 0.30 ▲ | 5.13 | 5,600 | 5,850 | 5,530 | 38,610 | 225,868,500 |
| 19/04/2019 | 5,850 | 0.30 ▲ | 5.13 | 5,600 | 5,850 | 5,530 | 38,610 | 225,868,500 |
| 18/04/2019 | 5,600 | -0.10 ▼ | -1.79 | 5,690 | 5,690 | 5,530 | 10,923 | 61,168,800 |
| 17/04/2019 | 5,690 | 0.20 ▲ | 3.51 | 5,450 | 5,690 | 5,450 | 34,751 | 197,733,190 |
| 16/04/2019 | 5,450 | 0.00 ■■ | 0.00 | 5,480 | 5,490 | 5,430 | 12,019 | 65,503,550 |
| 15/04/2019 | 5,480 | 0.00 ■■ | 0.00 | 5,530 | 5,550 | 5,480 | 18,041 | 98,864,680 |
| 12/04/2019 | 5,480 | 0.00 ■■ | 0.00 | 5,530 | 5,550 | 5,480 | 18,041 | 98,864,680 |
| 11/04/2019 | 5,530 | 0.00 ■■ | 0.00 | 5,580 | 5,580 | 5,480 | 5,053 | 27,943,090 |
| 10/04/2019 | 5,580 | 0.00 ■■ | 0.00 | 5,580 | 5,600 | 5,450 | 19,339 | 107,911,620 |
| 09/04/2019 | 5,580 | 0.00 ■■ | 0.00 | 5,570 | 5,640 | 5,560 | 18,450 | 102,951,000 |
| 08/04/2019 | 5,570 | 0.20 ▲ | 3.59 | 5,370 | 5,740 | 5,460 | 32,359 | 180,239,630 |
| 05/04/2019 | 5,370 | 0.00 ■■ | 0.00 | 5,380 | 5,410 | 5,350 | 21,076 | 113,178,120 |
| 04/04/2019 | 5,380 | 0.00 ■■ | 0.00 | 5,350 | 5,440 | 5,370 | 12,601 | 67,793,380 |
| 03/04/2019 | 5,350 | 0.00 ■■ | 0.00 | 5,380 | 5,450 | 5,300 | 32,349 | 173,067,150 |
| 02/04/2019 | 5,380 | 0.10 ▲ | 1.86 | 5,310 | 5,490 | 5,310 | 11,100 | 59,718,000 |
| 01/04/2019 | 5,310 | 0.00 ■■ | 0.00 | 5,300 | 5,470 | 5,250 | 7,169 | 38,067,390 |
| 30/03/2019 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,030 | 5,920 | 93,600 | 561,600,000 |
| 29/03/2019 | 5,300 | 0.00 ■■ | 0.00 | 5,320 | 5,350 | 5,230 | 15,558 | 82,457,400 |
| 28/03/2019 | 5,320 | 0.10 ▲ | 1.88 | 5,250 | 5,320 | 5,220 | 18,262 | 97,153,840 |
| 27/03/2019 | 5,250 | 0.00 ■■ | 0.00 | 5,200 | 5,350 | 5,200 | 9,688 | 50,862,000 |
| 26/03/2019 | 5,200 | 0.00 ■■ | 0.00 | 5,160 | 5,300 | 5,150 | 7,879 | 40,970,800 |
| 25/03/2019 | 5,160 | -0.20 ▼ | -3.88 | 5,330 | 5,330 | 5,130 | 22,302 | 115,078,320 |
| 22/03/2019 | 5,330 | 0.00 ■■ | 0.00 | 5,350 | 5,400 | 5,300 | 24,195 | 128,959,350 |
| 21/03/2019 | 5,350 | -0.10 ▼ | -1.87 | 5,440 | 5,420 | 5,350 | 27,336 | 146,247,600 |
| 20/03/2019 | 5,440 | 0.00 ■■ | 0.00 | 5,460 | 5,450 | 5,310 | 23,193 | 126,169,920 |
| 19/03/2019 | 5,460 | 0.00 ■■ | 0.00 | 5,460 | 5,460 | 5,370 | 32,280 | 176,248,800 |
| 18/03/2019 | 5,460 | 0.00 ■■ | 0.00 | 5,430 | 5,680 | 5,440 | 14,798 | 80,797,080 |
| 15/03/2019 | 5,430 | -0.10 ▼ | -1.84 | 5,560 | 5,700 | 5,400 | 31,859 | 172,994,370 |
| 14/03/2019 | 5,560 | 0.20 ▲ | 3.60 | 5,390 | 5,700 | 5,390 | 52,745 | 293,262,200 |
| 13/03/2019 | 5,390 | -0.10 ▼ | -1.86 | 5,520 | 5,540 | 5,390 | 46,589 | 251,114,710 |
| 12/03/2019 | 5,520 | 0.20 ▲ | 3.62 | 5,360 | 5,520 | 5,400 | 30,312 | 167,322,240 |
| 11/03/2019 | 5,360 | 0.00 ■■ | 0.00 | 5,320 | 5,400 | 5,320 | 17,720 | 94,979,200 |
| 08/03/2019 | 5,320 | 0.00 ■■ | 0.00 | 5,310 | 5,350 | 5,250 | 23,789 | 126,557,480 |
| 07/03/2019 | 5,310 | -0.10 ▼ | -1.88 | 5,450 | 5,470 | 5,300 | 83,232 | 441,961,920 |
| 06/03/2019 | 5,450 | -0.10 ▼ | -1.83 | 5,570 | 5,620 | 5,390 | 72,967 | 397,670,150 |
| 05/03/2019 | 5,570 | 0.00 ■■ | 0.00 | 5,570 | 5,700 | 5,490 | 94,520 | 526,476,400 |
| 04/03/2019 | 5,570 | 0.10 ▲ | 1.80 | 5,430 | 5,600 | 5,430 | 84,474 | 470,520,180 |
| 01/03/2019 | 5,430 | 0.30 ▲ | 5.52 | 5,120 | 5,470 | 5,120 | 125,662 | 682,344,660 |
| 28/02/2019 | 5,120 | -0.10 ▼ | -1.95 | 5,250 | 5,300 | 5,110 | 100,312 | 513,597,440 |
| 27/02/2019 | 5,250 | 0.00 ■■ | 0.00 | 5,300 | 5,350 | 5,100 | 55,352 | 290,598,000 |
| 26/02/2019 | 5,300 | 0.30 ▲ | 5.66 | 5,020 | 5,370 | 5,240 | 137,128 | 726,778,400 |
| 25/02/2019 | 5,020 | 0.30 ▲ | 5.98 | 4,700 | 5,020 | 4,700 | 238,966 | 1,199,609,320 |
| 22/02/2019 | 4,700 | 0.00 ■■ | 0.00 | 4,740 | 4,800 | 4,670 | 97,746 | 459,406,200 |
| 21/02/2019 | 4,740 | -0.10 ▼ | -2.11 | 4,840 | 4,850 | 4,680 | 66,714 | 316,224,360 |
| 20/02/2019 | 4,840 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 7,371 | 35,675,640 |
| 19/02/2019 | 4,800 | -0.10 ▼ | -2.08 | 4,900 | 4,950 | 4,800 | 17,079 | 81,979,200 |
| 18/02/2019 | 4,900 | 0.00 ■■ | 0.00 | 4,950 | 5,050 | 4,900 | 9,565 | 46,868,500 |
| 15/02/2019 | 4,950 | -0.10 ▼ | -2.02 | 5,070 | 5,050 | 4,910 | 18,534 | 91,743,300 |
| 14/02/2019 | 5,070 | 0.10 ▲ | 1.97 | 5,000 | 5,100 | 5,000 | 36,506 | 185,085,420 |
| 13/02/2019 | 5,000 | 0.20 ▲ | 4.00 | 4,780 | 5,080 | 4,780 | 32,378 | 161,890,000 |
| 12/02/2019 | 4,780 | -0.10 ▼ | -2.09 | 4,860 | 4,880 | 4,650 | 29,641 | 141,683,980 |
| 11/02/2019 | 4,860 | 0.20 ▲ | 4.12 | 4,660 | 4,860 | 4,530 | 13,604 | 66,115,440 |
| 01/02/2019 | 4,660 | 0.30 ▲ | 6.44 | 4,360 | 4,660 | 4,350 | 15,129 | 70,501,140 |
| 31/01/2019 | 4,360 | -0.30 ▼ | -6.88 | 4,620 | 4,570 | 4,340 | 21,565 | 94,023,400 |
| 30/01/2019 | 4,620 | -0.30 ▼ | -6.49 | 4,960 | 4,960 | 4,620 | 60,761 | 280,715,820 |
| 29/01/2019 | 4,960 | 0.00 ■■ | 0.00 | 5,000 | 5,080 | 4,960 | 3,388 | 16,804,480 |
| 28/01/2019 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,190 | 4,930 | 7,418 | 37,090,000 |
| 25/01/2019 | 5,000 | 0.30 ▲ | 6.00 | 4,680 | 5,000 | 4,680 | 17,804 | 89,020,000 |
| 24/01/2019 | 4,680 | -0.10 ▼ | -2.14 | 4,730 | 4,830 | 4,680 | 15,397,000 | 72,057,960,000 |
| 23/01/2019 | 4,730 | -0.20 ▼ | -4.23 | 4,900 | 4,850 | 4,700 | 10,765,000 | 50,918,450,000 |
| 22/01/2019 | 4,900 | -0.10 ▼ | -2.04 | 5,000 | 5,090 | 4,900 | 7,286,000 | 35,701,400,000 |
| 21/01/2019 | 5,000 | -0.10 ▼ | -2.00 | 5,100 | 5,230 | 5,000 | 36,690 | 183,450,000 |
| 19/01/2019 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,280 | 5,050 | 24,431,000 | 124,598,100,000 |
| 18/01/2019 | 5,100 | -0.05 ▼ | -0.98 | 5,100 | 5,280 | 5,050 | 244,310 | 1,245,981,000 |
| 17/01/2019 | 5,100 | -0.02 ▼ | -0.39 | 5,120 | 5,120 | 5,040 | 66,080 | 337,008,000 |
| 16/01/2019 | 5,120 | -0.01 ▼ | -0.20 | 5,130 | 5,140 | 5,030 | 115,500 | 591,360,000 |
| 15/01/2019 | 5,130 | -0.04 ▼ | -0.78 | 5,170 | 5,220 | 5,000 | 273,440 | 1,402,747,200 |
| 14/01/2019 | 5,170 | -0.07 ▼ | -1.35 | 5,240 | 5,270 | 5,150 | 30,370 | 157,012,900 |
| 13/01/2019 | 5,240 | -0.06 ▼ | -1.15 | 5,240 | 5,300 | 5,180 | 96,630 | 506,341,200 |
| 11/01/2019 | 5,240 | -0.06 ▼ | -1.15 | 5,240 | 5,300 | 5,180 | 96,630 | 506,341,200 |
| 10/01/2019 | 5,240 | 0.02 ▲ | 0.38 | 5,220 | 5,350 | 5,150 | 148,400 | 777,616,000 |
| 09/01/2019 | 5,220 | 0.01 ▲ | 0.19 | 5,210 | 5,360 | 5,200 | 33,780 | 176,331,600 |
| 08/01/2019 | 5,210 | 0.07 ▲ | 1.34 | 5,210 | 5,390 | 5,120 | 30,210 | 157,394,100 |
| 07/01/2019 | 5,210 | 0.01 ▲ | 0.19 | 5,200 | 5,450 | 5,200 | 192,590 | 1,003,393,900 |
| 05/01/2019 | 5,200 | -0.38 ▼ | -7.31 | 5,580 | 5,580 | 5,200 | 232,370 | 1,208,324,000 |
| 04/01/2019 | 5,200 | -0.38 ▼ | -7.31 | 5,580 | 5,580 | 5,200 | 232,370 | 1,208,324,000 |
| 03/01/2019 | 5,580 | -0.19 ▼ | -3.41 | 5,770 | 5,830 | 5,490 | 306,990 | 1,713,004,200 |
| 02/01/2019 | 5,770 | 0.18 ▲ | 3.12 | 5,590 | 5,980 | 5,590 | 157,560 | 909,121,200 |
| 29/12/2018 | 5,590 | -0.06 ▼ | -1.07 | 5,650 | 5,640 | 5,560 | 99,290 | 555,031,100 |
| 28/12/2018 | 5,590 | -0.06 ▼ | -1.07 | 5,650 | 5,640 | 5,560 | 99,290 | 555,031,100 |
| 27/12/2018 | 5,650 | -0.05 ▼ | -0.88 | 5,700 | 5,900 | 5,650 | 32,070 | 181,195,500 |
| 26/12/2018 | 5,700 | -0.05 ▼ | -0.88 | 5,700 | 5,780 | 5,650 | 13,210 | 75,297,000 |
| 25/12/2018 | 5,700 | -0.09 ▼ | -1.58 | 5,790 | 5,750 | 5,600 | 73,560 | 419,292,000 |
| 24/12/2018 | 5,790 | -0.02 ▼ | -0.35 | 5,790 | 5,900 | 5,770 | 24,720 | 143,128,800 |
| 22/12/2018 | 5,790 | 0.06 ▲ | 1.04 | 5,730 | 5,820 | 5,690 | 14,800 | 85,692,000 |
| 21/12/2018 | 5,790 | 0.06 ▲ | 1.04 | 5,730 | 5,820 | 5,690 | 14,800 | 85,692,000 |
| 20/12/2018 | 5,730 | -0.08 ▼ | -1.40 | 5,810 | 5,810 | 5,720 | 66,540 | 381,274,200 |
| 19/12/2018 | 5,810 | -0.04 ▼ | -0.69 | 5,850 | 5,900 | 5,800 | 68,500 | 397,985,000 |
| 18/12/2018 | 5,850 | -0.11 ▼ | -1.88 | 5,960 | 5,970 | 5,810 | 124,120 | 726,102,000 |
| 17/12/2018 | 5,960 | -0.02 ▼ | -0.34 | 5,980 | 6,000 | 5,850 | 340,310 | 2,028,247,600 |
| 14/12/2018 | 5,980 | 0.01 ▲ | 0.17 | 5,970 | 5,980 | 5,600 | 87,010 | 520,319,800 |
| 13/12/2018 | 5,970 | -0.01 ▼ | -0.17 | 5,980 | 6,000 | 5,940 | 47,370 | 282,798,900 |
| 12/12/2018 | 5,980 | 0.03 ▲ | 0.50 | 5,980 | 6,020 | 5,930 | 279,030 | 1,668,599,400 |
| 11/12/2018 | 5,980 | -0.02 ▼ | -0.33 | 6,000 | 6,040 | 5,930 | 289,940 | 1,733,841,200 |
| 10/12/2018 | 6,000 | -0.04 ▼ | -0.67 | 6,000 | 6,000 | 5,950 | 63,320 | 379,920,000 |
| 09/12/2018 | 6,000 | 0.05 ▲ | 0.83 | 5,950 | 6,080 | 5,980 | 669,210 | 4,015,260,000 |
| 07/12/2018 | 6,000 | 0.05 ▲ | 0.83 | 5,950 | 6,080 | 5,980 | 669,210 | 4,015,260,000 |
| 06/12/2018 | 5,950 | -0.09 ▼ | -1.51 | 6,040 | 6,050 | 5,950 | 196,400 | 1,168,580,000 |
| 05/12/2018 | 6,040 | -0.08 ▼ | -1.32 | 6,120 | 6,100 | 5,960 | 446,300 | 2,695,652,000 |
| 04/12/2018 | 6,120 | -0.08 ▼ | -1.31 | 6,200 | 6,290 | 6,050 | 471,940 | 2,888,272,800 |
| 03/12/2018 | 6,200 | 0.20 ▲ | 3.23 | 6,000 | 6,200 | 5,990 | 1,020,740 | 6,328,588,000 |
| 30/11/2018 | 6,000 | -0.08 ▼ | -1.33 | 6,000 | 6,030 | 5,920 | 93,600 | 561,600,000 |
| 29/11/2018 | 6,000 | 0.03 ▲ | 0.50 | 6,000 | 6,060 | 5,970 | 285,770 | 1,714,620,000 |
| 28/11/2018 | 6,000 | 0.03 ▲ | 0.50 | 6,000 | 6,070 | 5,960 | 55,710 | 334,260,000 |
| 27/11/2018 | 6,000 | 0.03 ▲ | 0.50 | 5,970 | 6,090 | 5,970 | 248,000 | 1,488,000,000 |
| 26/11/2018 | 5,970 | 0.04 ▲ | 0.67 | 5,930 | 6,090 | 5,910 | 83,110 | 496,166,700 |
| 24/11/2018 | 5,930 | -0.06 ▼ | -1.01 | 5,930 | 6,000 | 5,850 | 138,180 | 819,407,400 |
| 23/11/2018 | 5,930 | -0.06 ▼ | -1.01 | 5,930 | 6,000 | 5,850 | 138,180 | 819,407,400 |
| 22/11/2018 | 5,930 | 0.06 ▲ | 1.01 | 5,870 | 6,100 | 5,890 | 65,910 | 390,846,300 |
| 21/11/2018 | 5,870 | 0.01 ▲ | 0.17 | 5,860 | 5,870 | 5,770 | 71,410 | 419,176,700 |
| 20/11/2018 | 5,860 | -0.09 ▼ | -1.54 | 5,950 | 5,970 | 5,840 | 64,710 | 379,200,600 |
| 19/11/2018 | 5,950 | 0.14 ▲ | 2.35 | 5,810 | 6,040 | 5,820 | 46,490 | 276,615,500 |
| 16/11/2018 | 5,810 | 0.01 ▲ | 0.17 | 5,810 | 5,890 | 5,800 | 39,520 | 229,611,200 |
| 15/11/2018 | 5,810 | -0.01 ▼ | -0.17 | 5,820 | 5,820 | 5,740 | 111,090 | 645,432,900 |
| 14/11/2018 | 5,820 | -0.05 ▼ | -0.86 | 5,820 | 5,880 | 5,770 | 244,690 | 1,424,095,800 |
| 13/11/2018 | 5,820 | -0.09 ▼ | -1.55 | 5,910 | 5,910 | 5,770 | 121,370 | 706,373,400 |
| 12/11/2018 | 5,910 | -0.07 ▼ | -1.18 | 5,980 | 6,090 | 5,820 | 48,740 | 288,053,400 |
| 09/11/2018 | 5,980 | -0.01 ▼ | -0.17 | 5,990 | 6,040 | 5,970 | 279,120 | 1,669,137,600 |
| 08/11/2018 | 5,990 | 0.06 ▲ | 1.00 | 5,990 | 6,160 | 5,990 | 125,110 | 749,408,900 |
| 07/11/2018 | 5,990 | -0.24 ▼ | -4.01 | 6,230 | 6,270 | 5,990 | 319,370 | 1,913,026,300 |
| 06/11/2018 | 6,230 | -0.02 ▼ | -0.32 | 6,250 | 6,300 | 6,210 | 144,220 | 898,490,600 |
| 05/11/2018 | 6,250 | -0.01 ▼ | -0.16 | 6,260 | 6,270 | 6,200 | 78,550 | 490,937,500 |
| 02/11/2018 | 6,260 | 0.06 ▲ | 0.96 | 6,200 | 6,300 | 6,200 | 246,900 | 1,545,594,000 |
| 01/11/2018 | 6,200 | -0.21 ▼ | -3.39 | 6,410 | 6,410 | 6,200 | 428,910 | 2,659,242,000 |
| 31/10/2018 | 6,410 | 0.01 ▲ | 0.16 | 6,400 | 6,480 | 6,350 | 297,570 | 1,907,423,700 |
| 30/10/2018 | 6,400 | -0.20 ▼ | -3.13 | 6,600 | 6,640 | 6,350 | 338,910 | 2,169,024,000 |
| 29/10/2018 | 6,600 | -0.10 ▼ | -1.52 | 6,700 | 6,650 | 6,540 | 206,420 | 1,362,372,000 |
| 27/10/2018 | 6,700 | -0.01 ▼ | -0.15 | 6,700 | 7,070 | 6,670 | 105,680 | 708,056,000 |
| 26/10/2018 | 6,700 | -0.01 ▼ | -0.15 | 6,700 | 7,070 | 6,670 | 105,680 | 708,056,000 |
| 25/10/2018 | 6,700 | -0.29 ▼ | -4.33 | 6,990 | 6,810 | 6,660 | 378,140 | 2,533,538,000 |
| 24/10/2018 | 6,990 | -0.01 ▼ | -0.14 | 7,000 | 7,000 | 6,930 | 54,390 | 380,186,100 |
| 23/10/2018 | 7,000 | -0.18 ▼ | -2.57 | 7,180 | 7,080 | 6,910 | 56,450 | 395,150,000 |
| 22/10/2018 | 7,180 | 0.08 ▲ | 1.11 | 7,100 | 7,190 | 7,000 | 131,500 | 944,170,000 |
| 20/10/2018 | 7,100 | -0.09 ▼ | -1.27 | 7,100 | 7,100 | 7,000 | 35,720 | 253,612,000 |
| 19/10/2018 | 7,100 | -0.09 ▼ | -1.27 | 7,100 | 7,100 | 7,000 | 35,720 | 253,612,000 |
| 18/10/2018 | 7,100 | -0.08 ▼ | -1.13 | 7,100 | 7,100 | 7,010 | 114,240 | 811,104,000 |
| 17/10/2018 | 7,100 | -0.01 ▼ | -0.14 | 7,100 | 7,190 | 7,070 | 146,770 | 1,042,067,000 |
| 16/10/2018 | 7,100 | 0.14 ▲ | 1.97 | 6,960 | 7,100 | 6,900 | 167,150 | 1,186,765,000 |
| 15/10/2018 | 6,960 | -0.14 ▼ | -2.01 | 7,100 | 7,180 | 6,950 | 194,410 | 1,353,093,600 |
| 13/10/2018 | 7,100 | 0.25 ▲ | 3.52 | 6,850 | 7,100 | 6,660 | 261,040 | 1,853,384,000 |
| 12/10/2018 | 7,100 | 0.25 ▲ | 3.52 | 6,850 | 7,100 | 6,660 | 261,040 | 1,853,384,000 |
| 11/10/2018 | 6,850 | -0.50 ▼ | -7.30 | 7,350 | 7,200 | 6,850 | 961,620 | 6,587,097,000 |
| 10/10/2018 | 7,350 | -0.25 ▼ | -3.40 | 7,600 | 7,600 | 7,320 | 467,880 | 3,438,918,000 |
| 09/10/2018 | 7,600 | -0.01 ▼ | -0.13 | 7,610 | 7,680 | 7,520 | 191,880 | 1,458,288,000 |
| 08/10/2018 | 7,610 | -0.05 ▼ | -0.66 | 7,610 | 7,700 | 7,500 | 192,590 | 1,465,609,900 |
| 05/10/2018 | 7,610 | -0.15 ▼ | -1.97 | 7,760 | 7,760 | 7,610 | 342,620 | 2,607,338,200 |
| 04/10/2018 | 7,760 | 0.01 ▲ | 0.13 | 7,750 | 7,800 | 7,700 | 290,660 | 2,255,521,600 |
| 03/10/2018 | 7,750 | 0.08 ▲ | 1.03 | 7,670 | 7,810 | 7,700 | 181,590 | 1,407,322,500 |
| 02/10/2018 | 7,670 | -0.13 ▼ | -1.69 | 7,800 | 7,980 | 7,670 | 552,330 | 4,236,371,100 |
| 01/10/2018 | 7,800 | 0.19 ▲ | 2.44 | 7,610 | 7,990 | 7,550 | 1,452,350 | 11,328,330,000 |
| 28/09/2018 | 7,610 | 0.06 ▲ | 0.79 | 7,550 | 7,700 | 7,570 | 363,510 | 2,766,311,100 |
| 27/09/2018 | 7,550 | -0.20 ▼ | -2.65 | 7,750 | 7,800 | 7,550 | 289,930 | 2,188,971,500 |
| 26/09/2018 | 7,750 | -0.06 ▼ | -0.77 | 7,810 | 7,830 | 7,690 | 360,410 | 2,793,177,500 |
| 25/09/2018 | 7,810 | 0.01 ▲ | 0.13 | 7,810 | 7,910 | 7,650 | 696,920 | 5,442,945,200 |
| 24/09/2018 | 7,810 | 0.32 ▲ | 4.10 | 7,490 | 7,850 | 7,500 | 702,360 | 5,485,431,600 |
| 21/09/2018 | 7,490 | 0.28 ▲ | 3.74 | 7,210 | 7,600 | 7,180 | 562,960 | 4,216,570,400 |
| 20/09/2018 | 7,210 | 0.02 ▲ | 0.28 | 7,190 | 7,240 | 7,170 | 202,910 | 1,462,981,100 |
| 19/09/2018 | 7,190 | 0.07 ▲ | 0.97 | 7,120 | 7,240 | 7,130 | 194,690 | 1,399,821,100 |
| 18/09/2018 | 7,120 | 0.01 ▲ | 0.14 | 7,110 | 7,180 | 7,080 | 206,110 | 1,467,503,200 |
| 17/09/2018 | 7,110 | -0.05 ▼ | -0.70 | 7,160 | 7,190 | 7,100 | 102,100 | 725,931,000 |
| 16/09/2018 | 7,160 | 0.01 ▲ | 0.14 | 7,150 | 7,200 | 7,140 | 179,400 | 1,284,504,000 |
| 14/09/2018 | 7,160 | 0.01 ▲ | 0.14 | 7,150 | 7,200 | 7,140 | 179,400 | 1,284,504,000 |
| 13/09/2018 | 7,150 | -0.01 ▼ | -0.14 | 7,160 | 7,160 | 7,130 | 131,950 | 943,442,500 |
| 12/09/2018 | 7,160 | -0.01 ▼ | -0.14 | 7,160 | 7,180 | 7,130 | 122,150 | 874,594,000 |
| 11/09/2018 | 7,160 | 0.01 ▲ | 0.14 | 7,160 | 7,190 | 7,120 | 157,660 | 1,128,845,600 |
| 10/09/2018 | 7,160 | 0.06 ▲ | 0.84 | 7,100 | 7,180 | 7,110 | 157,060 | 1,124,549,600 |
| 07/09/2018 | 7,100 | 0.05 ▲ | 0.70 | 7,100 | 7,170 | 7,100 | 62,230 | 441,833,000 |
| 06/09/2018 | 7,100 | -0.02 ▼ | -0.28 | 7,100 | 7,190 | 7,070 | 193,580 | 1,374,418,000 |
| 05/09/2018 | 7,100 | -0.15 ▼ | -2.11 | 7,250 | 7,280 | 7,100 | 268,920 | 1,909,332,000 |
| 04/09/2018 | 7,250 | -0.05 ▼ | -0.69 | 7,300 | 7,380 | 7,190 | 463,240 | 3,358,490,000 |
| 03/09/2018 | 7,300 | -0.01 ▼ | -0.14 | 7,310 | 7,480 | 7,280 | 421,060 | 3,073,738,000 |
| 31/08/2018 | 7,300 | -0.01 ▼ | -0.14 | 7,310 | 7,480 | 7,280 | 421,060 | 3,073,738,000 |
| 30/08/2018 | 7,310 | -0.19 ▼ | -2.60 | 7,500 | 7,520 | 7,310 | 324,000 | 2,368,440,000 |
| 29/08/2018 | 7,500 | 0.01 ▲ | 0.13 | 7,490 | 7,600 | 7,460 | 303,250 | 2,274,375,000 |
| 28/08/2018 | 7,490 | 0.21 ▲ | 2.80 | 7,280 | 7,540 | 7,280 | 563,230 | 4,218,592,700 |
| 27/08/2018 | 7,280 | -0.02 ▼ | -0.27 | 7,280 | 7,280 | 7,240 | 77,520 | 564,345,600 |
| 26/08/2018 | 7,280 | 0.04 ▲ | 0.55 | 7,240 | 7,330 | 7,210 | 224,830 | 1,636,762,400 |
| 24/08/2018 | 7,280 | 0.04 ▲ | 0.55 | 7,240 | 7,330 | 7,210 | 224,830 | 1,636,762,400 |
| 23/08/2018 | 7,240 | -0.01 ▼ | -0.14 | 7,240 | 7,270 | 7,220 | 140,770 | 1,019,174,800 |
| 22/08/2018 | 7,240 | 0.03 ▲ | 0.41 | 7,210 | 7,250 | 7,200 | 156,090 | 1,130,091,600 |
| 21/08/2018 | 7,210 | 0.01 ▲ | 0.14 | 7,210 | 7,270 | 7,200 | 196,240 | 1,414,890,400 |
| 20/08/2018 | 7,210 | -0.09 ▼ | -1.25 | 7,300 | 7,300 | 7,210 | 101,720 | 733,401,200 |
| 17/08/2018 | 7,300 | 0.03 ▲ | 0.41 | 7,270 | 7,360 | 7,260 | 173,020 | 1,263,046,000 |
| 16/08/2018 | 7,270 | -0.12 ▼ | -1.65 | 7,390 | 7,370 | 7,210 | 126,420 | 919,073,400 |
| 15/08/2018 | 7,390 | -0.03 ▼ | -0.41 | 7,420 | 7,440 | 7,330 | 152,580 | 1,127,566,200 |
| 14/08/2018 | 7,420 | 0.20 ▲ | 2.70 | 7,220 | 7,450 | 7,220 | 181,280 | 1,345,097,600 |
| 13/08/2018 | 7,220 | -0.01 ▼ | -0.14 | 7,220 | 7,270 | 7,190 | 225,270 | 1,626,449,400 |
| 11/08/2018 | 7,220 | -0.12 ▼ | -1.66 | 7,340 | 7,300 | 7,210 | 117,550 | 848,711,000 |
| 10/08/2018 | 7,220 | -0.12 ▼ | -1.66 | 7,340 | 7,300 | 7,210 | 117,550 | 848,711,000 |
| 09/08/2018 | 7,340 | 0.03 ▲ | 0.41 | 7,310 | 7,350 | 7,290 | 162,550 | 1,193,117,000 |
| 08/08/2018 | 7,310 | 0.01 ▲ | 0.14 | 7,300 | 7,380 | 7,300 | 114,540 | 837,287,400 |
| 07/08/2018 | 7,300 | -0.10 ▼ | -1.37 | 7,400 | 7,400 | 7,280 | 382,210 | 2,790,133,000 |
| 06/08/2018 | 7,400 | -0.05 ▼ | -0.68 | 7,450 | 7,450 | 7,350 | 120,910 | 894,734,000 |
| 05/08/2018 | 7,450 | -0.10 ▼ | -1.34 | 7,550 | 7,590 | 7,450 | 248,780 | 1,853,411,000 |
| 03/08/2018 | 7,450 | -0.10 ▼ | -1.34 | 7,550 | 7,590 | 7,450 | 248,780 | 1,853,411,000 |
| 02/08/2018 | 7,550 | -0.04 ▼ | -0.53 | 7,590 | 7,590 | 7,520 | 109,100 | 823,705,000 |
| 01/08/2018 | 7,590 | 0.01 ▲ | 0.13 | 7,580 | 7,630 | 7,580 | 263,580 | 2,000,572,200 |
| 31/07/2018 | 7,580 | -0.10 ▼ | -1.32 | 7,680 | 7,670 | 7,580 | 210,070 | 1,592,330,600 |
| 30/07/2018 | 7,680 | 0.02 ▲ | 0.26 | 7,680 | 7,700 | 7,580 | 307,470 | 2,361,369,600 |
| 28/07/2018 | 7,680 | 0.03 ▲ | 0.39 | 7,650 | 7,690 | 7,600 | 148,690 | 1,141,939,200 |
| 27/07/2018 | 7,680 | 0.03 ▲ | 0.39 | 7,650 | 7,690 | 7,600 | 148,690 | 1,141,939,200 |
| 26/07/2018 | 7,650 | -0.01 ▼ | -0.13 | 7,650 | 7,700 | 7,590 | 192,830 | 1,475,149,500 |
| 25/07/2018 | 7,650 | -0.01 ▼ | -0.13 | 7,650 | 7,790 | 7,600 | 122,230 | 935,059,500 |
| 24/07/2018 | 7,650 | -0.19 ▼ | -2.48 | 7,840 | 7,900 | 7,610 | 231,810 | 1,773,346,500 |
| 23/07/2018 | 7,840 | 0.14 ▲ | 1.79 | 7,700 | 7,970 | 7,700 | 272,610 | 2,137,262,400 |
| 22/07/2018 | 7,700 | -0.06 ▼ | -0.78 | 7,760 | 7,760 | 7,670 | 94,010 | 723,877,000 |
| 20/07/2018 | 7,700 | -0.06 ▼ | -0.78 | 7,760 | 7,760 | 7,670 | 94,010 | 723,877,000 |
| 19/07/2018 | 7,760 | 0.04 ▲ | 0.52 | 7,720 | 7,980 | 7,680 | 193,500 | 1,501,560,000 |
| 18/07/2018 | 7,720 | 0.12 ▲ | 1.55 | 7,600 | 7,780 | 7,600 | 205,990 | 1,590,242,800 |
| 17/07/2018 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,600 | 134,460 | 1,021,896,000 |
| 16/07/2018 | 7,700 | 0.01 ▲ | 0.13 | 7,690 | 7,760 | 7,600 | 101,850 | 784,245,000 |
| 13/07/2018 | 7,690 | 0.09 ▲ | 1.17 | 7,600 | 7,850 | 7,560 | 177,120 | 1,362,052,800 |
| 12/07/2018 | 7,600 | -0.10 ▼ | -1.32 | 7,700 | 7,700 | 7,540 | 149,020 | 1,132,552,000 |
| 11/07/2018 | 7,700 | -0.20 ▼ | -2.60 | 7,900 | 7,880 | 7,630 | 192,200 | 1,479,940,000 |
| 10/07/2018 | 7,900 | -0.07 ▼ | -0.89 | 7,970 | 7,990 | 7,800 | 37,380 | 295,302,000 |
| 09/07/2018 | 7,970 | -0.03 ▼ | -0.38 | 8,000 | 8,050 | 7,740 | 227,570 | 1,813,732,900 |
| 06/07/2018 | 8,000 | -0.09 ▼ | -1.13 | 8,090 | 8,090 | 7,800 | 104,170 | 833,360,000 |
| 05/07/2018 | 8,090 | -0.08 ▼ | -0.99 | 8,170 | 8,200 | 7,900 | 51,260 | 414,693,400 |
| 04/07/2018 | 8,170 | 0.03 ▲ | 0.37 | 8,140 | 8,580 | 8,010 | 53,320 | 435,624,400 |
| 03/07/2018 | 8,140 | -0.36 ▼ | -4.42 | 8,500 | 8,600 | 8,140 | 40,670 | 331,053,800 |
| 02/07/2018 | 8,500 | -0.17 ▼ | -2.00 | 8,670 | 8,670 | 8,400 | 66,740 | 567,290,000 |
| 29/06/2018 | 8,670 | 0.01 ▲ | 0.12 | 8,660 | 0 | 0 | 43,930 | 380,873,100 |
| 28/06/2018 | 8,660 | -0.04 ▼ | -0.46 | 8,700 | 8,700 | 8,350 | 47,860 | 414,467,600 |
| 27/06/2018 | 9,520 | -0.10 ▼ | -1.05 | 9,620 | 9,660 | 9,500 | 169,270 | 1,611,450,400 |
| 26/06/2018 | 9,620 | 0.03 ▲ | 0.31 | 9,590 | 9,620 | 9,500 | 149,350 | 1,436,747,000 |
| 25/06/2018 | 9,590 | -0.01 ▼ | -0.10 | 9,600 | 9,650 | 9,500 | 83,160 | 797,504,400 |
| 24/06/2018 | 9,600 | 0.08 ▲ | 0.83 | 9,520 | 9,600 | 9,320 | 64,620 | 620,352,000 |
| 22/06/2018 | 9,600 | 0.08 ▲ | 0.83 | 9,520 | 9,600 | 9,320 | 64,620 | 620,352,000 |
| 21/06/2018 | 9,520 | -0.06 ▼ | -0.63 | 9,580 | 9,560 | 9,390 | 72,760 | 692,675,200 |
| 20/06/2018 | 9,580 | -0.02 ▼ | -0.21 | 9,600 | 9,800 | 9,400 | 172,150 | 1,649,197,000 |
| 19/06/2018 | 9,600 | -0.15 ▼ | -1.56 | 9,750 | 9,750 | 9,360 | 98,360 | 944,256,000 |
| 18/06/2018 | 9,750 | -0.25 ▼ | -2.56 | 10,000 | 9,900 | 9,710 | 57,270 | 558,382,500 |
| 17/06/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 9,700 | 60,540 | 605,400,000 |
| 15/06/2018 | 10,000 | 0.10 ▲ | 1.00 | 9,900 | 10,000 | 9,700 | 60,540 | 605,400,000 |
| 14/06/2018 | 9,900 | 0.10 ▲ | 1.01 | 9,800 | 9,900 | 9,700 | 76,840 | 760,716,000 |
| 13/06/2018 | 9,800 | -0.01 ▼ | -0.10 | 9,800 | 9,900 | 9,700 | 59,720 | 585,256,000 |
| 12/06/2018 | 9,800 | -0.20 ▼ | -2.04 | 10,000 | 9,940 | 9,700 | 93,570 | 916,986,000 |
| 11/06/2018 | 10,000 | -0.01 ▼ | -0.10 | 10,000 | 10,000 | 9,900 | 54,070 | 540,700,000 |
| 10/06/2018 | 10,000 | -0.15 ▼ | -1.50 | 10,150 | 10,200 | 9,910 | 91,180 | 911,800,000 |
| 08/06/2018 | 10,000 | -0.15 ▼ | -1.50 | 10,150 | 10,200 | 9,910 | 91,180 | 911,800,000 |
| 07/06/2018 | 10,150 | 0.05 ▲ | 0.49 | 10,100 | 10,300 | 10,000 | 112,370 | 1,140,555,500 |
| 06/06/2018 | 10,100 | 0.18 ▲ | 1.78 | 9,920 | 10,150 | 9,990 | 94,600 | 955,460,000 |
| 05/06/2018 | 9,920 | 0.42 ▲ | 4.23 | 9,500 | 10,150 | 9,500 | 324,200 | 3,216,064,000 |
| 04/06/2018 | 9,500 | 0.05 ▲ | 0.53 | 9,450 | 9,590 | 9,310 | 328,540 | 3,121,130,000 |
| 03/06/2018 | 9,450 | -0.04 ▼ | -0.42 | 9,450 | 9,500 | 9,400 | 62,510 | 590,719,500 |
| 01/06/2018 | 9,450 | -0.04 ▼ | -0.42 | 9,450 | 9,500 | 9,400 | 62,510 | 590,719,500 |
| 31/05/2018 | 9,450 | 0.05 ▲ | 0.53 | 9,400 | 9,460 | 9,200 | 66,870 | 631,921,500 |
| 30/05/2018 | 9,400 | 0.05 ▲ | 0.53 | 9,350 | 9,580 | 9,200 | 71,260 | 669,844,000 |
| 29/05/2018 | 9,350 | 0.15 ▲ | 1.60 | 9,200 | 9,600 | 9,010 | 174,100 | 1,627,835,000 |
| 28/05/2018 | 9,200 | -0.69 ▼ | -7.50 | 9,890 | 9,890 | 9,200 | 475,590 | 4,375,428,000 |
| 27/05/2018 | 9,890 | -0.06 ▼ | -0.61 | 9,950 | 9,950 | 9,860 | 147,030 | 1,454,126,700 |
| 25/05/2018 | 9,890 | -0.06 ▼ | -0.61 | 9,950 | 9,950 | 9,860 | 147,030 | 1,454,126,700 |
| 24/05/2018 | 9,950 | -0.05 ▼ | -0.50 | 10,000 | 10,050 | 9,900 | 22,860 | 227,457,000 |
| 23/05/2018 | 10,000 | -0.01 ▼ | -0.10 | 10,000 | 10,150 | 9,900 | 88,610 | 886,100,000 |
| 22/05/2018 | 10,000 | -0.15 ▼ | -1.50 | 10,150 | 10,200 | 9,950 | 314,220 | 3,142,200,000 |
| 21/05/2018 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,300 | 10,150 | 31,150 | 316,172,500 |
| 18/05/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,250 | 10,150 | 48,950 | 499,290,000 |
| 17/05/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,250 | 10,150 | 60,800 | 620,160,000 |
| 16/05/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,300 | 10,350 | 10,200 | 121,400 | 1,238,280,000 |
| 15/05/2018 | 10,300 | -0.05 ▼ | -0.49 | 10,350 | 10,600 | 10,200 | 403,280 | 4,153,784,000 |
| 14/05/2018 | 10,350 | -0.05 ▼ | -0.48 | 10,400 | 10,650 | 10,200 | 160,150 | 1,657,552,500 |
| 12/05/2018 | 10,400 | 0.05 ▲ | 0.48 | 10,400 | 10,500 | 10,350 | 50,410 | 524,264,000 |
| 11/05/2018 | 10,400 | 0.05 ▲ | 0.48 | 10,400 | 10,500 | 10,350 | 50,410 | 524,264,000 |
| 10/05/2018 | 10,400 | -0.15 ▼ | -1.44 | 10,550 | 10,800 | 10,400 | 178,010 | 1,851,304,000 |
| 09/05/2018 | 10,550 | 0.05 ▲ | 0.47 | 10,500 | 10,800 | 10,400 | 396,360 | 4,181,598,000 |
| 08/05/2018 | 10,500 | 0.30 ▲ | 2.86 | 10,200 | 10,500 | 10,050 | 411,140 | 4,316,970,000 |
| 07/05/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,250 | 10,100 | 274,810 | 2,803,062,000 |
| 05/05/2018 | 10,200 | 0.05 ▲ | 0.49 | 10,200 | 10,250 | 10,150 | 66,790 | 681,258,000 |
| 04/05/2018 | 10,200 | 0.05 ▲ | 0.49 | 10,200 | 10,250 | 10,150 | 66,790 | 681,258,000 |
| 03/05/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,200 | 10,250 | 10,000 | 399,480 | 4,074,696,000 |
| 02/05/2018 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,400 | 10,200 | 330,640 | 3,372,528,000 |
| 30/04/2018 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,300 | 10,150 | 244,830 | 2,509,507,500 |
| 27/04/2018 | 10,250 | 0.10 ▲ | 0.98 | 10,150 | 10,300 | 10,150 | 244,830 | 2,509,507,500 |
| 26/04/2018 | 10,150 | -0.05 ▼ | -0.49 | 10,200 | 10,650 | 10,150 | 336,420 | 3,414,663,000 |
| 24/04/2018 | 10,200 | -0.10 ▼ | -0.98 | 10,300 | 10,350 | 10,200 | 344,240 | 3,511,248,000 |
| 23/04/2018 | 10,300 | -0.20 ▼ | -1.94 | 10,500 | 10,550 | 10,300 | 252,660 | 2,602,398,000 |
| 20/04/2018 | 10,500 | 0.10 ▲ | 0.95 | 10,400 | 10,650 | 10,300 | 358,100 | 3,760,050,000 |
| 19/04/2018 | 10,400 | -0.30 ▼ | -2.88 | 10,700 | 10,750 | 10,400 | 416,250 | 4,329,000,000 |
| 18/04/2018 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,550 | 203,840 | 2,181,088,000 |
| 13/04/2018 | 10,900 | 0.05 ▲ | 0.46 | 10,850 | 10,900 | 10,700 | 241,850 | 2,636,165,000 |
| 12/04/2018 | 10,850 | -0.05 ▼ | -0.46 | 10,900 | 11,000 | 10,750 | 161,330 | 1,750,430,500 |
| 11/04/2018 | 10,900 | -0.10 ▼ | -0.92 | 11,000 | 11,150 | 10,650 | 489,660 | 5,337,294,000 |
| 10/04/2018 | 11,000 | -0.10 ▼ | -0.91 | 11,100 | 11,150 | 10,800 | 1,603,340 | 17,636,740,000 |
| 09/04/2018 | 11,100 | -0.05 ▼ | -0.45 | 11,100 | 11,200 | 11,050 | 311,400 | 3,456,540,000 |
| 06/04/2018 | 11,100 | -0.10 ▼ | -0.90 | 11,200 | 11,200 | 11,100 | 332,190 | 3,687,309,000 |
| 05/04/2018 | 11,200 | 0.15 ▲ | 1.34 | 11,050 | 11,250 | 11,050 | 285,640 | 3,199,168,000 |
| 04/04/2018 | 11,050 | -0.15 ▼ | -1.36 | 11,200 | 11,500 | 11,000 | 1,033,210 | 11,416,970,500 |
| 03/04/2018 | 11,200 | -0.15 ▼ | -1.34 | 11,350 | 11,350 | 11,150 | 217,650 | 2,437,680,000 |
| 02/04/2018 | 11,350 | -0.20 ▼ | -1.76 | 11,550 | 11,800 | 11,300 | 145,390 | 1,650,176,500 |
| 30/03/2018 | 11,550 | 0.30 ▲ | 2.60 | 11,250 | 11,600 | 11,300 | 214,420 | 2,476,551,000 |
| 29/03/2018 | 11,250 | 0.05 ▲ | 0.44 | 11,250 | 11,300 | 11,200 | 66,760 | 751,050,000 |
| 28/03/2018 | 11,250 | 0.10 ▲ | 0.89 | 11,150 | 11,300 | 11,150 | 319,230 | 3,591,337,500 |
| 27/03/2018 | 11,150 | -0.25 ▼ | -2.24 | 11,400 | 11,400 | 11,100 | 373,870 | 4,168,650,500 |
| 26/03/2018 | 11,400 | 0.10 ▲ | 0.88 | 11,300 | 11,500 | 11,200 | 348,090 | 3,968,226,000 |
| 23/03/2018 | 11,300 | -0.30 ▼ | -2.65 | 11,600 | 11,500 | 11,200 | 385,670 | 4,358,071,000 |
| 22/03/2018 | 11,600 | -0.05 ▼ | -0.43 | 11,650 | 11,850 | 11,550 | 323,470 | 3,752,252,000 |
| 21/03/2018 | 11,650 | -0.10 ▼ | -0.86 | 11,650 | 11,900 | 11,650 | 445,520 | 5,190,308,000 |
| 20/03/2018 | 11,650 | -0.10 ▼ | -0.86 | 11,750 | 11,900 | 11,650 | 343,550 | 4,002,357,500 |
| 19/03/2018 | 11,750 | -0.05 ▼ | -0.43 | 11,800 | 11,850 | 11,700 | 491,710 | 5,777,592,500 |
| 16/03/2018 | 11,800 | -0.15 ▼ | -1.27 | 11,950 | 12,000 | 11,750 | 670,840 | 7,915,912,000 |
| 15/03/2018 | 11,950 | -0.15 ▼ | -1.26 | 12,100 | 12,150 | 11,900 | 369,830 | 4,419,468,500 |
| 14/03/2018 | 12,100 | 0.10 ▲ | 0.83 | 12,000 | 12,150 | 11,950 | 436,490 | 5,281,529,000 |
| 13/03/2018 | 12,000 | -0.25 ▼ | -2.08 | 12,250 | 12,350 | 11,850 | 750,380 | 9,004,560,000 |
| 12/03/2018 | 12,250 | -0.20 ▼ | -1.63 | 12,450 | 12,500 | 12,200 | 680,150 | 8,331,837,500 |
| 09/03/2018 | 12,200 | -0.25 ▼ | -2.05 | 12,450 | 12,500 | 12,200 | 1,444,590 | 17,623,998,000 |
| 08/03/2018 | 12,450 | 0.60 ▲ | 4.82 | 11,850 | 12,500 | 12,150 | 2,567,380 | 31,963,881,000 |
| 07/03/2018 | 11,850 | 0.10 ▲ | 0.84 | 11,750 | 11,950 | 11,500 | 1,325,690 | 15,709,426,500 |
| 06/03/2018 | 11,750 | 0.25 ▲ | 2.13 | 11,500 | 11,900 | 11,500 | 769,140 | 9,037,395,000 |
| 05/03/2018 | 11,500 | -0.55 ▼ | -4.78 | 12,050 | 12,200 | 11,400 | 1,166,370 | 13,413,255,000 |
| 02/03/2018 | 12,050 | 0.05 ▲ | 0.41 | 12,050 | 12,300 | 11,900 | 1,074,000 | 12,941,700,000 |
| 01/03/2018 | 12,050 | 0.65 ▲ | 5.39 | 11,400 | 12,150 | 11,350 | 2,077,150 | 25,029,657,500 |
| 28/02/2018 | 11,400 | 0.25 ▲ | 2.19 | 11,150 | 11,400 | 11,100 | 594,590 | 6,778,326,000 |
| 27/02/2018 | 11,150 | -0.15 ▼ | -1.35 | 11,300 | 11,350 | 11,100 | 406,980 | 4,537,827,000 |
| 26/02/2018 | 11,300 | 0.20 ▲ | 1.77 | 11,100 | 11,300 | 10,950 | 507,050 | 5,729,665,000 |
| 23/02/2018 | 11,100 | 0.10 ▲ | 0.90 | 11,000 | 11,150 | 11,000 | 265,880 | 2,951,268,000 |
| 22/02/2018 | 11,000 | -0.15 ▼ | -1.36 | 11,150 | 11,200 | 10,900 | 255,120 | 2,806,320,000 |
| 21/02/2018 | 11,150 | 0.15 ▲ | 1.35 | 11,000 | 11,250 | 11,000 | 143,870 | 1,604,150,500 |
| 13/02/2018 | 11,000 | 0.15 ▲ | 1.36 | 10,850 | 11,100 | 10,900 | 149,810 | 1,647,910,000 |
| 12/02/2018 | 10,850 | 0.25 ▲ | 2.30 | 10,600 | 10,900 | 10,800 | 317,340 | 3,443,139,000 |
| 09/02/2018 | 10,600 | -0.05 ▼ | -0.47 | 10,650 | 10,600 | 10,000 | 368,050 | 3,901,330,000 |
| 08/02/2018 | 10,650 | -0.20 ▼ | -1.88 | 10,850 | 10,900 | 10,650 | 178,970 | 1,906,030,500 |
| 07/02/2018 | 10,850 | -0.15 ▼ | -1.38 | 11,000 | 10,950 | 10,650 | 861,570 | 9,348,034,500 |
| 06/02/2018 | 10,500 | -0.50 ▼ | -4.76 | 11,000 | 0 | 0 | 1,768,660 | 18,570,930,000 |
| 05/02/2018 | 11,000 | -0.75 ▼ | -6.82 | 11,750 | 11,650 | 10,950 | 555,950 | 6,115,450,000 |
| 02/02/2018 | 11,750 | 0.05 ▲ | 0.43 | 11,700 | 11,800 | 11,500 | 334,440 | 3,929,670,000 |
| 01/02/2018 | 11,700 | -0.20 ▼ | -1.71 | 11,900 | 11,900 | 11,700 | 546,720 | 6,396,624,000 |
| 31/01/2018 | 11,900 | -0.10 ▼ | -0.84 | 12,000 | 12,200 | 11,850 | 594,300 | 7,072,170,000 |
| 30/01/2018 | 12,000 | 0.20 ▲ | 1.67 | 11,800 | 12,200 | 11,800 | 1,567,170 | 18,806,040,000 |
| 29/01/2018 | 11,800 | -0.45 ▼ | -3.81 | 12,250 | 12,500 | 11,800 | 924,030 | 10,903,554,000 |
| 28/01/2018 | 12,250 | 0.50 ▲ | 4.08 | 11,750 | 12,350 | 11,650 | 2,465,990 | 30,208,377,500 |
| 26/01/2018 | 12,250 | 0.50 ▲ | 4.08 | 11,750 | 12,350 | 11,650 | 2,465,990 | 30,208,377,500 |
| 25/01/2018 | 11,750 | 0.45 ▲ | 3.83 | 11,300 | 12,000 | 11,350 | 1,960,990 | 23,041,632,500 |
| 24/01/2018 | 10,800 | -0.50 ▼ | -4.63 | 11,300 | 11,550 | 11,300 | 409,290 | 4,420,332,000 |
| 22/01/2018 | 11,300 | 0.10 ▲ | 0.88 | 11,300 | 11,550 | 11,300 | 694,330 | 7,845,929,000 |
| 19/01/2018 | 11,300 | 0.05 ▲ | 0.44 | 11,300 | 11,600 | 11,300 | 516,080 | 5,831,704,000 |
| 18/01/2018 | 11,300 | 0.15 ▲ | 1.33 | 11,150 | 11,300 | 11,050 | 657,480 | 7,429,524,000 |
| 17/01/2018 | 11,150 | -0.30 ▼ | -2.69 | 11,450 | 11,500 | 11,150 | 800,780 | 8,928,697,000 |
| 16/01/2018 | 11,450 | -0.05 ▼ | -0.44 | 11,450 | 11,550 | 11,350 | 742,050 | 8,496,472,500 |
| 15/01/2018 | 11,450 | -0.10 ▼ | -0.87 | 11,550 | 11,500 | 11,200 | 712,880 | 8,162,476,000 |
| 13/01/2018 | 11,550 | -0.15 ▼ | -1.30 | 11,700 | 11,850 | 11,500 | 1,296,770 | 14,977,693,500 |
| 12/01/2018 | 11,550 | -0.15 ▼ | -1.30 | 11,700 | 11,850 | 11,500 | 1,296,770 | 14,977,693,500 |
| 11/01/2018 | 11,700 | -0.10 ▼ | -0.85 | 11,700 | 11,850 | 11,550 | 894,850 | 10,469,745,000 |
| 10/01/2018 | 11,700 | 0.20 ▲ | 1.71 | 11,500 | 12,100 | 11,500 | 2,363,520 | 27,653,184,000 |
| 09/01/2018 | 11,500 | 0.65 ▲ | 5.65 | 10,850 | 11,500 | 10,800 | 1,600,920 | 18,410,580,000 |
| 08/01/2018 | 10,850 | -0.05 ▼ | -0.46 | 10,850 | 10,850 | 10,700 | 541,520 | 5,875,492,000 |
| 05/01/2018 | 10,850 | -0.15 ▼ | -1.38 | 11,000 | 11,000 | 10,800 | 416,100 | 4,514,685,000 |
| 04/01/2018 | 11,000 | 0.10 ▲ | 0.91 | 10,900 | 11,100 | 10,900 | 953,310 | 10,486,410,000 |
| 03/01/2018 | 11,450 | 0.15 ▲ | 1.31 | 11,300 | 11,500 | 11,350 | 717,030 | 8,209,993,500 |
| 02/01/2018 | 11,300 | 0.05 ▲ | 0.44 | 11,250 | 11,500 | 11,300 | 413,580 | 4,673,454,000 |
| 29/12/2017 | 11,250 | 0.05 ▲ | 0.44 | 11,200 | 11,350 | 11,200 | 483,800 | 5,442,750,000 |
| 28/12/2017 | 11,200 | -0.10 ▼ | -0.89 | 11,300 | 11,300 | 11,200 | 586,140 | 6,564,768,000 |
| 27/12/2017 | 11,300 | -0.05 ▼ | -0.44 | 11,350 | 11,400 | 11,300 | 550,430 | 6,219,859,000 |
| 26/12/2017 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,400 | 11,250 | 669,210 | 7,595,533,500 |
| 25/12/2017 | 11,400 | -0.05 ▼ | -0.44 | 11,450 | 11,550 | 11,350 | 284,350 | 3,241,590,000 |
| 22/12/2017 | 11,450 | 0.05 ▲ | 0.44 | 11,450 | 11,550 | 11,400 | 349,540 | 4,002,233,000 |
| 21/12/2017 | 11,450 | 0.05 ▲ | 0.44 | 11,400 | 11,650 | 11,400 | 709,740 | 8,126,523,000 |
| 20/12/2017 | 11,400 | 0.05 ▲ | 0.44 | 11,350 | 11,500 | 11,300 | 610,430 | 6,958,902,000 |
| 19/12/2017 | 11,550 | 0.05 ▲ | 0.43 | 11,550 | 11,600 | 11,550 | 12,510 | 144,490,500 |
| 18/12/2017 | 11,800 | 0.20 ▲ | 1.69 | 11,600 | 11,850 | 11,800 | 29,190 | 344,442,000 |
| 16/12/2017 | 11,600 | 0.15 ▲ | 1.29 | 11,450 | 11,700 | 11,450 | 523,810 | 6,076,196,000 |
| 15/12/2017 | 11,450 | 0.30 ▲ | 2.62 | 11,150 | 11,700 | 11,100 | 368,030 | 4,213,943,500 |
| 14/12/2017 | 11,150 | -0.05 ▼ | -0.45 | 11,200 | 11,350 | 11,000 | 265,350 | 2,958,652,500 |
| 13/12/2017 | 11,200 | 0.15 ▲ | 1.34 | 11,200 | 11,350 | 11,200 | 14,720 | 164,864,000 |
| 12/12/2017 | 11,050 | -0.10 ▼ | -0.90 | 11,150 | 11,300 | 11,050 | 44,300 | 489,515,000 |
| 11/12/2017 | 11,250 | -0.10 ▼ | -0.89 | 11,350 | 11,400 | 11,250 | 10,350 | 116,437,500 |
| 10/12/2017 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,500 | 11,350 | 444,470 | 5,044,734,500 |
| 08/12/2017 | 11,350 | -0.05 ▼ | -0.44 | 11,400 | 11,450 | 11,350 | 31,370 | 356,049,500 |
| 07/12/2017 | 11,400 | -0.05 ▼ | -0.44 | 11,450 | 11,600 | 11,350 | 672,060 | 7,661,484,000 |
| 05/12/2017 | 11,750 | -0.15 ▼ | -1.26 | 12,000 | 12,100 | 11,700 | 916,620 | 10,770,285,000 |
| 04/12/2017 | 11,900 | 0.40 ▲ | 3.48 | 11,650 | 11,950 | 11,600 | 1,408,320 | 16,759,008,000 |
| 01/12/2017 | 11,500 | 0.50 ▲ | 4.55 | 11,000 | 11,600 | 11,000 | 1,404,780 | 16,154,970,000 |
| 30/11/2017 | 11,000 | 0.05 ▲ | 0.46 | 10,900 | 11,150 | 10,900 | 624,150 | 6,865,650,000 |
| 29/11/2017 | 10,950 | -0.10 ▼ | -0.90 | 11,000 | 11,050 | 10,900 | 391,730 | 4,289,443,500 |
| 28/11/2017 | 11,050 | -0.05 ▼ | -0.45 | 11,150 | 11,200 | 10,950 | 486,920 | 5,380,466,000 |
| 27/11/2017 | 11,100 | 0.30 ▲ | 2.78 | 10,900 | 11,200 | 10,800 | 650,090 | 7,215,999,000 |
| 24/11/2017 | 10,800 | -0.05 ▼ | -0.46 | 10,800 | 10,900 | 10,700 | 409,290 | 4,420,332,000 |
| 23/11/2017 | 10,850 | 0.00 ■■ | 0.00 | 10,900 | 11,000 | 10,750 | 409,410 | 4,442,098,500 |
| 22/11/2017 | 10,850 | 0.05 ▲ | 0.46 | 10,900 | 10,950 | 10,800 | 329,760 | 3,577,896,000 |
| 21/11/2017 | 10,800 | -0.20 ▼ | -1.82 | 10,900 | 11,000 | 10,800 | 453,720 | 4,900,176,000 |
| 20/11/2017 | 11,000 | 0.05 ▲ | 0.46 | 10,900 | 11,000 | 10,900 | 157,240 | 1,729,640,000 |
| 17/11/2017 | 10,950 | -0.05 ▼ | -0.45 | 11,100 | 11,150 | 10,950 | 538,820 | 5,900,079,000 |
| 16/11/2017 | 11,000 | 0.10 ▲ | 0.92 | 10,900 | 11,050 | 10,850 | 369,340 | 4,062,740,000 |
| 15/11/2017 | 10,900 | 0.10 ▲ | 0.93 | 10,900 | 10,950 | 10,750 | 598,100 | 6,519,290,000 |
| 14/11/2017 | 10,800 | 0.00 ■■ | 0.00 | 10,800 | 10,950 | 10,700 | 580,920 | 6,273,936,000 |
| 13/11/2017 | 10,800 | -0.15 ▼ | -1.37 | 10,950 | 11,250 | 10,800 | 510,290 | 5,511,132,000 |
| 10/11/2017 | 10,950 | -0.25 ▼ | -2.23 | 11,200 | 11,200 | 10,950 | 634,880 | 6,951,936,000 |
| 09/11/2017 | 11,200 | 0.35 ▲ | 3.23 | 11,000 | 11,400 | 11,000 | 1,279,950 | 14,335,440,000 |
| 08/11/2017 | 10,850 | 0.20 ▲ | 1.88 | 10,900 | 11,100 | 10,750 | 842,830 | 9,144,705,500 |
| 07/11/2017 | 10,650 | 0.05 ▲ | 0.47 | 10,600 | 11,300 | 10,450 | 874,590 | 9,314,383,500 |
| 06/11/2017 | 10,600 | 0.05 ▲ | 0.47 | 10,600 | 10,600 | 10,400 | 404,390 | 4,286,534,000 |
| 03/11/2017 | 10,550 | 0.30 ▲ | 2.93 | 10,150 | 10,600 | 10,150 | 455,900 | 4,809,745,000 |
| 02/11/2017 | 10,250 | -0.35 ▼ | -3.30 | 10,800 | 10,800 | 10,200 | 1,041,580 | 10,676,195,000 |
| 01/11/2017 | 10,600 | -0.30 ▼ | -2.75 | 10,800 | 11,000 | 10,600 | 239,240 | 2,535,944,000 |
| 31/10/2017 | 10,900 | -0.10 ▼ | -0.91 | 10,850 | 11,000 | 10,700 | 350,530 | 3,820,777,000 |
| 30/10/2017 | 11,000 | -0.35 ▼ | -3.08 | 11,400 | 11,400 | 10,900 | 714,490 | 7,859,390,000 |
| 27/10/2017 | 11,350 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,300 | 443,060 | 5,028,731,000 |
| 26/10/2017 | 11,350 | -0.50 ▼ | -4.22 | 11,850 | 11,850 | 11,350 | 1,155,650 | 13,116,627,500 |
| 25/10/2017 | 11,850 | 0.05 ▲ | 0.42 | 11,800 | 12,000 | 11,800 | 196,580 | 2,329,473,000 |
| 24/10/2017 | 11,800 | -0.10 ▼ | -0.84 | 11,800 | 12,100 | 11,800 | 257,650 | 3,040,270,000 |
| 23/10/2017 | 11,900 | -0.30 ▼ | -2.46 | 12,200 | 12,200 | 11,900 | 535,100 | 6,367,690,000 |
| 20/10/2017 | 12,200 | -0.15 ▼ | -1.21 | 12,350 | 12,350 | 12,200 | 344,280 | 4,200,216,000 |
| 19/10/2017 | 12,350 | 0.10 ▲ | 0.82 | 12,350 | 12,500 | 12,250 | 543,480 | 6,711,978,000 |
| 18/10/2017 | 12,250 | -0.35 ▼ | -2.78 | 12,500 | 12,650 | 12,250 | 803,070 | 9,837,607,500 |
| 17/10/2017 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 12,700 | 12,500 | 786,460 | 9,909,396,000 |
| 16/10/2017 | 12,550 | -0.15 ▼ | -1.18 | 12,650 | 12,800 | 12,550 | 225,660 | 2,832,033,000 |
| 13/10/2017 | 12,700 | 0.25 ▲ | 2.01 | 12,500 | 12,750 | 12,450 | 537,340 | 6,824,218,000 |
| 12/10/2017 | 12,450 | -0.05 ▼ | -0.40 | 12,600 | 12,600 | 12,400 | 326,030 | 4,059,073,500 |
| 11/10/2017 | 12,500 | -0.10 ▼ | -0.79 | 12,700 | 12,750 | 12,450 | 633,470 | 7,918,375,000 |
| 10/10/2017 | 12,600 | 0.10 ▲ | 0.80 | 12,550 | 12,650 | 12,500 | 389,440 | 4,906,944,000 |
| 09/10/2017 | 12,500 | -0.05 ▼ | -0.40 | 12,550 | 12,600 | 12,500 | 671,170 | 8,389,625,000 |
| 06/10/2017 | 12,550 | 0.00 ■■ | 0.00 | 12,550 | 12,600 | 12,500 | 260,690 | 3,271,659,500 |
| 05/10/2017 | 12,550 | -0.20 ▼ | -1.57 | 12,650 | 12,850 | 12,550 | 319,550 | 4,010,352,500 |
| 04/10/2017 | 12,750 | -0.10 ▼ | -0.78 | 12,800 | 12,800 | 12,600 | 839,280 | 10,700,820,000 |
| 03/10/2017 | 12,850 | 0.20 ▲ | 1.58 | 12,650 | 12,850 | 12,500 | 1,009,690 | 12,974,516,500 |
| 02/10/2017 | 12,650 | 0.00 ■■ | 0.00 | 12,600 | 12,750 | 12,500 | 708,660 | 8,964,549,000 |
| 29/09/2017 | 12,650 | 0.10 ▲ | 0.80 | 12,550 | 12,750 | 12,550 | 785,210 | 9,932,906,500 |
| 28/09/2017 | 12,550 | -0.20 ▼ | -1.57 | 12,750 | 12,900 | 12,550 | 1,207,820 | 15,158,141,000 |
| 27/09/2017 | 12,750 | -0.05 ▼ | -0.39 | 12,750 | 13,000 | 12,750 | 421,340 | 5,372,085,000 |
| 26/09/2017 | 12,800 | -0.40 ▼ | -3.03 | 13,100 | 13,150 | 12,700 | 2,250,600 | 28,807,680,000 |
| 25/09/2017 | 13,200 | 0.00 ■■ | 0.00 | 13,200 | 13,400 | 13,150 | 1,435,120 | 18,943,584,000 |
| 22/09/2017 | 13,200 | 0.00 ■■ | 0.00 | 13,300 | 13,400 | 13,100 | 1,860,730 | 24,561,636,000 |
| 21/09/2017 | 13,200 | 0.20 ▲ | 1.54 | 13,100 | 13,350 | 13,100 | 1,315,550 | 17,365,260,000 |
| 20/09/2017 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,200 | 12,950 | 803,450 | 10,444,850,000 |
| 19/09/2017 | 13,100 | 0.10 ▲ | 0.77 | 13,150 | 13,300 | 13,000 | 1,431,390 | 18,751,209,000 |
| 18/09/2017 | 13,000 | 0.25 ▲ | 1.96 | 12,900 | 13,100 | 12,900 | 1,883,880 | 24,490,440,000 |
| 15/09/2017 | 12,750 | 0.00 ■■ | 0.00 | 12,700 | 12,850 | 12,600 | 604,390 | 7,705,972,500 |
| 14/09/2017 | 12,750 | 0.15 ▲ | 1.19 | 12,650 | 12,850 | 12,600 | 1,092,290 | 13,926,697,500 |
| 13/09/2017 | 12,600 | 0.40 ▲ | 3.28 | 12,300 | 12,750 | 12,300 | 1,280,230 | 16,130,898,000 |
| 12/09/2017 | 12,200 | 0.15 ▲ | 1.24 | 11,950 | 12,300 | 11,950 | 379,350 | 4,628,070,000 |
| 11/09/2017 | 12,050 | -0.30 ▼ | -2.43 | 12,350 | 12,500 | 12,050 | 703,480 | 8,476,934,000 |
| 08/09/2017 | 12,350 | 0.00 ■■ | 0.00 | 12,500 | 12,550 | 12,200 | 724,730 | 8,950,415,500 |
| 07/09/2017 | 12,350 | -0.30 ▼ | -2.37 | 12,700 | 12,700 | 12,300 | 1,105,760 | 13,656,136,000 |
| 06/09/2017 | 12,650 | 0.10 ▲ | 0.80 | 12,500 | 12,700 | 12,500 | 1,461,600 | 18,489,240,000 |
| 05/09/2017 | 12,550 | 0.15 ▲ | 1.21 | 12,500 | 12,550 | 12,300 | 766,040 | 9,613,802,000 |
| 01/09/2017 | 12,400 | 0.00 ■■ | 0.00 | 12,500 | 12,650 | 12,300 | 986,690 | 12,234,956,000 |
| 31/08/2017 | 12,400 | 0.65 ▲ | 5.53 | 11,850 | 12,550 | 11,800 | 3,296,580 | 40,877,592,000 |
| 30/08/2017 | 11,750 | 0.05 ▲ | 0.43 | 11,750 | 11,800 | 11,650 | 500,450 | 5,880,287,500 |
| 29/08/2017 | 11,700 | -0.05 ▼ | -0.43 | 11,800 | 11,800 | 11,600 | 287,330 | 3,361,761,000 |
| 28/08/2017 | 11,750 | 0.30 ▲ | 2.62 | 11,600 | 11,850 | 11,600 | 431,450 | 5,069,537,500 |
| 25/08/2017 | 11,450 | 0.00 ■■ | 0.00 | 11,550 | 11,550 | 11,350 | 237,950 | 2,724,527,500 |
| 24/08/2017 | 11,450 | -0.10 ▼ | -0.87 | 11,450 | 11,600 | 11,400 | 214,300 | 2,453,735,000 |
| 23/08/2017 | 11,550 | 0.00 ■■ | 0.00 | 11,550 | 11,600 | 11,400 | 83,960 | 969,738,000 |
| 22/08/2017 | 11,550 | 0.00 ■■ | 0.00 | 11,600 | 11,650 | 11,500 | 500,930 | 5,785,741,500 |
| 21/08/2017 | 11,550 | -0.10 ▼ | -0.86 | 11,700 | 11,700 | 11,500 | 183,850 | 2,123,467,500 |
| 18/08/2017 | 11,650 | 0.05 ▲ | 0.43 | 11,600 | 11,650 | 11,400 | 323,480 | 3,768,542,000 |
| 17/08/2017 | 11,600 | -0.25 ▼ | -2.11 | 11,850 | 11,950 | 11,600 | 258,420 | 2,997,672,000 |
| 16/08/2017 | 11,850 | 0.05 ▲ | 0.42 | 11,800 | 11,900 | 11,750 | 429,720 | 5,092,182,000 |
| 15/08/2017 | 11,800 | 0.10 ▲ | 0.85 | 11,800 | 11,900 | 11,600 | 394,660 | 4,656,988,000 |
| 14/08/2017 | 11,700 | 0.25 ▲ | 2.18 | 11,350 | 11,750 | 11,350 | 415,920 | 4,866,264,000 |
| 11/08/2017 | 11,450 | -0.05 ▼ | -0.43 | 11,450 | 11,500 | 11,300 | 234,140 | 2,680,903,000 |
| 10/08/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,600 | 11,400 | 136,730 | 1,572,395,000 |
| 09/08/2017 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 11,650 | 11,300 | 354,080 | 4,071,920,000 |
| 08/08/2017 | 11,500 | 0.30 ▲ | 2.68 | 11,250 | 11,900 | 11,250 | 800,540 | 9,206,210,000 |
| 07/08/2017 | 11,200 | 0.15 ▲ | 1.36 | 11,200 | 11,400 | 11,100 | 316,840 | 3,548,608,000 |
| 04/08/2017 | 11,050 | -0.15 ▼ | -1.34 | 11,200 | 11,300 | 11,000 | 408,400 | 4,512,820,000 |
| 03/08/2017 | 11,200 | -0.15 ▼ | -1.32 | 11,400 | 11,400 | 11,200 | 402,890 | 4,512,368,000 |
| 02/08/2017 | 11,350 | -0.15 ▼ | -1.30 | 11,550 | 11,550 | 11,300 | 455,110 | 5,165,498,500 |
| 01/08/2017 | 11,500 | 0.10 ▲ | 0.88 | 11,400 | 11,500 | 11,300 | 438,890 | 5,047,235,000 |
| 31/07/2017 | 11,400 | -0.20 ▼ | -1.72 | 11,600 | 11,600 | 11,400 | 750,300 | 8,553,420,000 |
| 28/07/2017 | 11,600 | 0.10 ▲ | 0.87 | 11,600 | 11,650 | 11,500 | 378,130 | 4,386,308,000 |
| 27/07/2017 | 11,500 | 0.05 ▲ | 0.44 | 11,450 | 11,600 | 11,450 | 212,260 | 2,440,990,000 |
| 26/07/2017 | 11,450 | -0.10 ▼ | -0.87 | 11,550 | 11,600 | 11,250 | 965,360 | 11,053,372,000 |
| 25/07/2017 | 11,550 | -0.10 ▼ | -0.86 | 11,750 | 11,750 | 11,400 | 528,840 | 6,108,102,000 |
| 24/07/2017 | 11,650 | -0.05 ▼ | -0.43 | 11,400 | 11,800 | 11,400 | 204,690 | 2,384,638,500 |
| 21/07/2017 | 11,700 | -0.15 ▼ | -1.27 | 11,800 | 11,900 | 11,700 | 272,020 | 3,182,634,000 |
| 20/07/2017 | 11,850 | 0.20 ▲ | 1.72 | 11,650 | 11,850 | 11,600 | 243,620 | 2,886,897,000 |
| 19/07/2017 | 11,650 | -0.05 ▼ | -0.43 | 11,600 | 11,850 | 11,600 | 250,480 | 2,918,092,000 |
| 18/07/2017 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,800 | 11,600 | 1,036,610 | 12,128,337,000 |
| 17/07/2017 | 11,800 | -0.10 ▼ | -0.84 | 11,800 | 11,950 | 11,650 | 612,840 | 7,231,512,000 |
| 14/07/2017 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,200 | 11,900 | 642,080 | 7,640,752,000 |
| 13/07/2017 | 11,900 | -0.90 ▼ | -7.03 | 12,000 | 12,300 | 11,900 | 402,080 | 4,784,752,000 |
| 12/07/2017 | 12,800 | -0.20 ▼ | -1.54 | 13,000 | 13,150 | 12,800 | 642,640 | 8,225,792,000 |
| 11/07/2017 | 13,000 | 0.10 ▲ | 0.78 | 13,050 | 13,050 | 12,750 | 465,210 | 6,047,730,000 |
| 10/07/2017 | 12,900 | -0.50 ▼ | -3.73 | 13,300 | 13,400 | 12,800 | 1,472,320 | 18,992,928,000 |
| 07/07/2017 | 13,400 | -0.40 ▼ | -2.90 | 13,700 | 13,900 | 13,400 | 759,220 | 10,173,548,000 |
| 06/07/2017 | 13,800 | 0.10 ▲ | 0.73 | 13,700 | 13,900 | 13,650 | 617,450 | 8,520,810,000 |
| 05/07/2017 | 13,700 | -0.20 ▼ | -1.44 | 14,000 | 14,000 | 13,700 | 585,040 | 8,015,048,000 |
| 04/07/2017 | 13,900 | 0.35 ▲ | 2.58 | 13,700 | 13,900 | 13,650 | 1,402,920 | 19,500,588,000 |
| 03/07/2017 | 13,550 | 0.45 ▲ | 3.44 | 13,250 | 13,750 | 13,150 | 1,177,950 | 15,961,222,500 |
| 30/06/2017 | 13,100 | 0.10 ▲ | 0.77 | 13,050 | 13,300 | 13,050 | 900,520 | 11,796,812,000 |
| 29/06/2017 | 13,000 | -0.10 ▼ | -0.76 | 13,200 | 13,250 | 12,950 | 629,710 | 8,186,230,000 |
| 28/06/2017 | 13,100 | 0.05 ▲ | 0.38 | 13,000 | 13,300 | 13,000 | 1,284,180 | 16,822,758,000 |
| 27/06/2017 | 13,050 | 0.30 ▲ | 2.35 | 12,900 | 13,350 | 12,800 | 1,567,140 | 20,451,177,000 |
| 26/06/2017 | 12,750 | 0.05 ▲ | 0.39 | 12,700 | 12,950 | 12,550 | 832,830 | 10,618,582,500 |
| 23/06/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,600 | 12,750 | 12,500 | 466,370 | 5,922,899,000 |
| 22/06/2017 | 12,700 | -0.15 ▼ | -1.17 | 12,900 | 12,900 | 12,650 | 421,070 | 5,347,589,000 |
| 21/06/2017 | 12,850 | 0.40 ▲ | 3.21 | 12,500 | 13,000 | 12,450 | 1,003,000 | 12,888,550,000 |
| 20/06/2017 | 12,450 | -0.05 ▼ | -0.40 | 12,500 | 12,550 | 12,400 | 474,680 | 5,909,766,000 |
| 19/06/2017 | 12,500 | -0.05 ▼ | -0.40 | 12,500 | 12,550 | 12,450 | 330,460 | 4,130,750,000 |
| 16/06/2017 | 12,550 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,450 | 245,210 | 3,077,385,500 |
| 15/06/2017 | 12,550 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,400 | 941,860 | 11,820,343,000 |
| 14/06/2017 | 12,550 | -0.15 ▼ | -1.18 | 12,700 | 12,700 | 12,550 | 596,760 | 7,489,338,000 |
| 13/06/2017 | 12,700 | 0.05 ▲ | 0.40 | 12,750 | 12,750 | 12,600 | 370,940 | 4,710,938,000 |
| 12/06/2017 | 12,650 | 0.10 ▲ | 0.80 | 12,600 | 12,850 | 12,550 | 420,660 | 5,321,349,000 |
| 09/06/2017 | 12,550 | -0.05 ▼ | -0.40 | 12,550 | 12,650 | 12,500 | 604,470 | 7,586,098,500 |
| 08/06/2017 | 12,600 | -0.10 ▼ | -0.79 | 12,650 | 12,700 | 12,500 | 656,910 | 8,277,066,000 |
| 07/06/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,750 | 12,800 | 12,700 | 451,460 | 5,733,542,000 |
| 06/06/2017 | 12,700 | 0.05 ▲ | 0.40 | 12,650 | 12,750 | 12,600 | 466,440 | 5,923,788,000 |
| 05/06/2017 | 12,650 | -0.05 ▼ | -0.39 | 12,750 | 12,800 | 12,600 | 335,490 | 4,243,948,500 |
| 02/06/2017 | 12,700 | 0.05 ▲ | 0.40 | 12,700 | 12,750 | 12,550 | 353,790 | 4,493,133,000 |
| 01/06/2017 | 12,650 | -0.20 ▼ | -1.56 | 12,850 | 13,050 | 12,600 | 626,600 | 7,926,490,000 |
| 31/05/2017 | 12,850 | 0.25 ▲ | 1.98 | 12,650 | 13,150 | 12,550 | 831,040 | 10,678,864,000 |
| 30/05/2017 | 12,600 | -0.20 ▼ | -1.56 | 12,800 | 12,800 | 12,500 | 506,890 | 6,386,814,000 |
| 29/05/2017 | 12,800 | 0.20 ▲ | 1.59 | 12,600 | 12,950 | 12,550 | 727,350 | 9,310,080,000 |
| 26/05/2017 | 12,600 | 0.00 ■■ | 0.00 | 12,550 | 12,650 | 12,550 | 256,740 | 3,234,924,000 |
| 25/05/2017 | 12,600 | -0.10 ▼ | -0.79 | 12,650 | 12,750 | 12,500 | 593,450 | 7,477,470,000 |
| 24/05/2017 | 12,700 | 0.00 ■■ | 0.00 | 12,750 | 12,750 | 12,600 | 403,930 | 5,129,911,000 |
| 23/05/2017 | 12,700 | 0.10 ▲ | 0.79 | 12,600 | 12,900 | 12,600 | 528,440 | 6,711,188,000 |
| 22/05/2017 | 12,600 | -0.15 ▼ | -1.18 | 12,750 | 12,850 | 12,600 | 604,510 | 7,616,826,000 |
| 19/05/2017 | 12,750 | 0.15 ▲ | 1.19 | 12,650 | 12,750 | 12,550 | 609,070 | 7,765,642,500 |
| 18/05/2017 | 12,600 | -0.20 ▼ | -1.56 | 12,900 | 12,900 | 12,600 | 575,000 | 7,245,000,000 |
| 17/05/2017 | 12,800 | 0.20 ▲ | 1.59 | 12,750 | 12,950 | 12,650 | 750,840 | 9,610,752,000 |
| 16/05/2017 | 12,600 | -0.50 ▼ | -3.82 | 13,000 | 13,000 | 12,600 | 1,440,640 | 18,152,064,000 |
| 15/05/2017 | 13,100 | -0.20 ▼ | -1.50 | 13,350 | 13,350 | 13,000 | 517,170 | 6,774,927,000 |
| 09/05/2017 | 12,700 | 0.10 ▲ | 0.79 | 12,650 | 12,800 | 12,600 | 629,400 | 7,993,380,000 |
| 08/05/2017 | 12,600 | -0.20 ▼ | -1.56 | 12,750 | 12,800 | 12,550 | 559,120 | 7,044,912,000 |
| 05/05/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,850 | 12,850 | 12,600 | 503,670 | 6,446,976,000 |
| 04/05/2017 | 12,800 | 0.35 ▲ | 2.81 | 12,450 | 12,850 | 12,450 | 807,510 | 10,336,128,000 |
| 03/05/2017 | 12,450 | -0.05 ▼ | -0.40 | 12,600 | 12,600 | 12,450 | 428,370 | 5,333,206,500 |
| 28/04/2017 | 12,500 | -0.30 ▼ | -2.34 | 12,700 | 12,800 | 12,450 | 627,000 | 7,837,500,000 |
| 27/04/2017 | 12,800 | 0.00 ■■ | 0.00 | 12,900 | 12,950 | 12,800 | 372,050 | 4,762,240,000 |
| 26/04/2017 | 12,800 | 0.30 ▲ | 2.40 | 12,500 | 12,900 | 12,500 | 583,090 | 7,463,552,000 |
| 25/04/2017 | 12,500 | -0.50 ▼ | -3.85 | 13,050 | 13,050 | 12,400 | 1,448,070 | 18,100,875,000 |
| 24/04/2017 | 13,000 | -0.50 ▼ | -3.70 | 13,500 | 13,500 | 13,000 | 620,400 | 8,065,200,000 |
| 21/04/2017 | 13,500 | -0.05 ▼ | -0.37 | 13,550 | 13,650 | 13,500 | 429,740 | 5,801,490,000 |
| 20/04/2017 | 13,550 | -0.05 ▼ | -0.37 | 13,600 | 13,700 | 13,550 | 355,750 | 4,820,412,500 |
| 19/04/2017 | 13,600 | -0.15 ▼ | -1.09 | 13,750 | 13,800 | 13,600 | 535,100 | 7,277,360,000 |
| 18/04/2017 | 13,750 | 0.20 ▲ | 1.48 | 13,500 | 13,750 | 13,450 | 419,770 | 5,771,837,500 |
| 17/04/2017 | 13,550 | -0.25 ▼ | -1.81 | 13,800 | 13,900 | 13,550 | 529,950 | 7,180,822,500 |
| 14/04/2017 | 13,800 | -0.25 ▼ | -1.78 | 14,100 | 14,100 | 13,750 | 884,120 | 12,200,856,000 |
| 13/04/2017 | 14,050 | 0.20 ▲ | 1.44 | 13,800 | 14,250 | 13,750 | 928,270 | 13,042,193,500 |
| 12/04/2017 | 13,850 | -0.25 ▼ | -1.77 | 14,100 | 14,100 | 13,750 | 907,030 | 12,562,365,500 |
| 11/04/2017 | 14,100 | -0.10 ▼ | -0.70 | 14,100 | 14,250 | 14,000 | 1,021,400 | 14,401,740,000 |
| 10/04/2017 | 14,200 | -0.10 ▼ | -0.70 | 14,300 | 14,450 | 14,200 | 842,970 | 11,970,174,000 |
| 07/04/2017 | 14,300 | -0.20 ▼ | -1.38 | 14,500 | 14,500 | 14,300 | 662,350 | 9,471,605,000 |
| 05/04/2017 | 14,500 | 0.00 ■■ | 0.00 | 14,500 | 14,550 | 14,200 | 1,127,320 | 16,346,140,000 |
| 04/04/2017 | 14,500 | -0.30 ▼ | -2.03 | 14,800 | 14,800 | 14,400 | 916,160 | 13,284,320,000 |
| 03/04/2017 | 14,800 | 0.40 ▲ | 2.78 | 14,450 | 15,000 | 14,300 | 1,286,650 | 19,042,420,000 |
| 31/03/2017 | 14,400 | 0.40 ▲ | 2.86 | 14,200 | 14,550 | 14,150 | 1,638,620 | 23,596,128,000 |
| 30/03/2017 | 14,000 | 0.40 ▲ | 2.94 | 13,700 | 14,200 | 13,600 | 1,035,390 | 14,495,460,000 |
| 29/03/2017 | 13,600 | -0.10 ▼ | -0.73 | 13,700 | 13,750 | 13,600 | 496,280 | 6,749,408,000 |
| 28/03/2017 | 13,700 | -0.10 ▼ | -0.72 | 13,900 | 13,900 | 13,600 | 921,690 | 12,627,153,000 |
| 27/03/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,950 | 13,950 | 13,750 | 605,430 | 8,354,934,000 |
| 24/03/2017 | 13,900 | -0.05 ▼ | -0.36 | 14,000 | 14,100 | 13,900 | 784,080 | 10,898,712,000 |
| 23/03/2017 | 13,950 | 0.10 ▲ | 0.72 | 14,000 | 14,100 | 13,900 | 1,117,370 | 15,587,311,500 |
| 22/03/2017 | 13,850 | -0.20 ▼ | -1.42 | 14,150 | 14,150 | 13,850 | 703,360 | 9,741,536,000 |
| 21/03/2017 | 14,050 | 0.20 ▲ | 1.44 | 13,950 | 14,150 | 13,900 | 897,480 | 12,609,594,000 |
| 20/03/2017 | 13,850 | 0.20 ▲ | 1.47 | 13,700 | 14,000 | 13,700 | 747,900 | 10,358,415,000 |
| 17/03/2017 | 13,650 | -0.10 ▼ | -0.73 | 13,800 | 13,950 | 13,650 | 600,070 | 8,190,955,500 |
| 16/03/2017 | 13,750 | 0.15 ▲ | 1.10 | 13,600 | 13,750 | 13,600 | 638,900 | 8,784,875,000 |
| 15/03/2017 | 13,600 | -0.20 ▼ | -1.45 | 13,900 | 13,900 | 13,600 | 1,083,390 | 14,734,104,000 |
| 14/03/2017 | 13,800 | -0.10 ▼ | -0.72 | 13,950 | 14,000 | 13,750 | 963,190 | 13,292,022,000 |
| 13/03/2017 | 13,900 | 0.05 ▲ | 0.36 | 13,850 | 14,200 | 13,850 | 937,320 | 13,028,748,000 |
| 10/03/2017 | 13,850 | -0.05 ▼ | -0.36 | 13,900 | 14,100 | 13,850 | 802,860 | 11,119,611,000 |
| 09/03/2017 | 13,900 | -0.35 ▼ | -2.46 | 14,050 | 14,150 | 13,850 | 957,470 | 13,308,833,000 |
| 08/03/2017 | 14,250 | -0.05 ▼ | -0.35 | 14,300 | 14,550 | 14,150 | 980,800 | 13,976,400,000 |
| 07/03/2017 | 14,300 | 0.50 ▲ | 3.62 | 13,900 | 14,350 | 13,750 | 1,469,100 | 21,008,130,000 |
| 06/03/2017 | 13,800 | -0.10 ▼ | -0.72 | 14,100 | 14,200 | 13,700 | 1,346,190 | 18,577,422,000 |
| 03/03/2017 | 13,900 | -0.25 ▼ | -1.77 | 14,150 | 14,200 | 13,800 | 771,000 | 10,716,900,000 |
| 02/03/2017 | 14,150 | 0.05 ▲ | 0.35 | 14,200 | 14,400 | 14,150 | 441,250 | 6,243,687,500 |
| 01/03/2017 | 14,100 | -0.30 ▼ | -2.08 | 14,400 | 14,450 | 14,000 | 541,920 | 7,641,072,000 |
| 28/02/2017 | 14,400 | 0.65 ▲ | 4.73 | 13,750 | 14,400 | 13,750 | 751,580 | 10,822,752,000 |
| 27/02/2017 | 13,750 | -0.05 ▼ | -0.36 | 13,800 | 13,900 | 13,600 | 1,004,180 | 13,807,475,000 |
| 24/02/2017 | 13,800 | -0.25 ▼ | -1.78 | 13,850 | 14,100 | 13,700 | 1,290,130 | 17,803,794,000 |
| 23/02/2017 | 14,050 | -0.30 ▼ | -2.09 | 14,300 | 14,400 | 13,800 | 1,346,990 | 18,925,209,500 |
| 22/02/2017 | 14,350 | -0.25 ▼ | -1.71 | 14,700 | 14,750 | 14,150 | 1,468,520 | 21,073,262,000 |
| 21/02/2017 | 14,600 | -0.05 ▼ | -0.34 | 14,600 | 14,900 | 14,600 | 1,061,190 | 15,493,374,000 |
| 20/02/2017 | 14,650 | -0.35 ▼ | -2.33 | 15,100 | 15,150 | 14,550 | 1,136,940 | 16,656,171,000 |
| 17/02/2017 | 15,000 | 0.90 ▲ | 6.38 | 14,300 | 15,000 | 14,100 | 2,301,240 | 34,518,600,000 |
| 16/02/2017 | 14,100 | -1.00 ▼ | -6.62 | 15,250 | 15,400 | 14,100 | 2,752,620 | 38,811,942,000 |
| 15/02/2017 | 15,100 | -0.35 ▼ | -2.27 | 15,400 | 15,450 | 15,000 | 1,609,650 | 24,305,715,000 |
| 14/02/2017 | 15,450 | 0.00 ■■ | 0.00 | 15,700 | 15,700 | 15,350 | 1,223,110 | 18,897,049,500 |
| 13/02/2017 | 15,450 | 0.45 ▲ | 3.00 | 15,100 | 15,500 | 15,000 | 1,402,710 | 21,671,869,500 |
| 10/02/2017 | 15,000 | 0.10 ▲ | 0.67 | 15,200 | 15,300 | 14,800 | 1,632,020 | 24,480,300,000 |
| 09/02/2017 | 14,900 | 0.90 ▲ | 6.43 | 14,100 | 14,950 | 14,100 | 2,338,860 | 34,849,014,000 |
| 08/02/2017 | 14,000 | 0.25 ▲ | 1.82 | 13,900 | 14,200 | 13,750 | 1,629,390 | 22,811,460,000 |
| 07/02/2017 | 13,750 | -0.10 ▼ | -0.72 | 13,950 | 13,950 | 13,750 | 840,770 | 11,560,587,500 |
| 06/02/2017 | 13,850 | 0.00 ■■ | 0.00 | 13,900 | 13,900 | 13,650 | 964,480 | 13,358,048,000 |
| 03/02/2017 | 13,850 | 0.25 ▲ | 1.84 | 13,900 | 14,100 | 13,750 | 1,361,240 | 18,853,174,000 |
| 02/02/2017 | 13,600 | 0.30 ▲ | 2.26 | 13,300 | 13,700 | 13,300 | 472,590 | 6,427,224,000 |
| 25/01/2017 | 13,300 | 0.05 ▲ | 0.38 | 13,300 | 13,300 | 13,000 | 583,260 | 7,757,358,000 |
| 24/01/2017 | 13,250 | 0.35 ▲ | 2.71 | 12,850 | 13,350 | 12,850 | 483,820 | 6,410,615,000 |
| 23/01/2017 | 12,900 | -0.10 ▼ | -0.77 | 13,000 | 13,050 | 12,850 | 398,360 | 5,138,844,000 |
| 20/01/2017 | 13,000 | 0.35 ▲ | 2.77 | 12,600 | 13,100 | 12,600 | 1,439,380 | 18,711,940,000 |
| 19/01/2017 | 12,650 | 0.05 ▲ | 0.40 | 12,700 | 12,750 | 12,600 | 331,420 | 4,192,463,000 |
| 18/01/2017 | 12,600 | 0.05 ▲ | 0.40 | 12,550 | 12,850 | 12,550 | 484,100 | 6,099,660,000 |
| 17/01/2017 | 12,550 | 0.05 ▲ | 0.40 | 12,550 | 12,600 | 12,450 | 273,790 | 3,436,064,500 |
| 16/01/2017 | 12,500 | -0.30 ▼ | -2.34 | 12,800 | 12,800 | 12,450 | 1,239,800 | 15,497,500,000 |
| 13/01/2017 | 12,800 | -0.05 ▼ | -0.39 | 12,900 | 12,900 | 12,750 | 273,660 | 3,502,848,000 |
| 12/01/2017 | 12,850 | -0.15 ▼ | -1.15 | 13,100 | 13,150 | 12,850 | 553,540 | 7,112,989,000 |
| 11/01/2017 | 13,000 | 0.05 ▲ | 0.39 | 13,000 | 13,000 | 12,800 | 362,110 | 4,707,430,000 |
| 10/01/2017 | 12,950 | 0.30 ▲ | 2.37 | 12,700 | 12,950 | 12,650 | 846,840 | 10,966,578,000 |
| 09/01/2017 | 12,650 | -0.20 ▼ | -1.56 | 12,850 | 12,900 | 12,600 | 542,490 | 6,862,498,500 |
| 06/01/2017 | 12,850 | -0.10 ▼ | -0.77 | 13,150 | 13,150 | 12,750 | 912,630 | 11,727,295,500 |
| 05/01/2017 | 12,950 | 0.30 ▲ | 2.37 | 12,750 | 13,150 | 12,650 | 2,024,000 | 26,210,800,000 |
| 04/01/2017 | 12,650 | -0.15 ▼ | -1.17 | 12,800 | 13,000 | 12,650 | 492,630 | 6,231,769,500 |
| 03/01/2017 | 12,800 | 0.55 ▲ | 4.49 | 12,350 | 12,900 | 12,300 | 786,280 | 10,064,384,000 |
| 30/12/2016 | 12,250 | -0.15 ▼ | -1.21 | 12,400 | 12,400 | 12,250 | 349,140 | 4,276,965,000 |
| 29/12/2016 | 12,400 | 0.30 ▲ | 2.48 | 12,400 | 12,500 | 12,300 | 480,590 | 5,959,316,000 |
| 28/12/2016 | 13,100 | 0.40 ▲ | 3.15 | 12,850 | 13,350 | 12,800 | 544,400 | 7,131,640,000 |
| 27/12/2016 | 12,700 | 0.00 ■■ | 0.00 | 12,700 | 12,800 | 12,450 | 735,390 | 9,339,453,000 |
| 26/12/2016 | 12,700 | -0.45 ▼ | -3.42 | 13,200 | 13,300 | 12,700 | 1,527,230 | 19,395,821,000 |
| 23/12/2016 | 13,150 | -0.25 ▼ | -1.87 | 13,400 | 13,400 | 13,050 | 946,780 | 12,450,157,000 |
| 22/12/2016 | 13,400 | -0.10 ▼ | -0.74 | 13,450 | 13,650 | 13,350 | 675,000 | 9,045,000,000 |
| 21/12/2016 | 13,500 | 0.30 ▲ | 2.27 | 13,300 | 13,600 | 13,100 | 1,590,210 | 21,467,835,000 |
| 20/12/2016 | 13,200 | -0.05 ▼ | -0.38 | 13,250 | 13,400 | 13,100 | 812,670 | 10,727,244,000 |
| 19/12/2016 | 13,250 | -0.10 ▼ | -0.75 | 13,300 | 13,650 | 13,200 | 889,610 | 11,787,332,500 |
| 16/12/2016 | 13,350 | 0.25 ▲ | 1.91 | 13,300 | 13,500 | 13,150 | 917,530 | 12,249,025,500 |
| 15/12/2016 | 13,100 | 0.05 ▲ | 0.38 | 13,050 | 13,250 | 12,850 | 687,620 | 9,007,822,000 |
| 14/12/2016 | 13,050 | 0.20 ▲ | 1.56 | 12,700 | 13,450 | 12,700 | 1,153,610 | 15,054,610,500 |
| 13/12/2016 | 12,850 | 0.80 ▲ | 6.64 | 12,100 | 12,850 | 12,100 | 918,170 | 11,798,484,500 |
| 12/12/2016 | 12,050 | -0.25 ▼ | -2.03 | 12,250 | 12,300 | 11,900 | 1,574,060 | 18,967,423,000 |
| 09/12/2016 | 12,300 | -0.40 ▼ | -3.15 | 12,500 | 12,900 | 12,100 | 1,549,330 | 19,056,759,000 |
| 08/12/2016 | 12,700 | -0.20 ▼ | -1.55 | 13,200 | 13,200 | 12,500 | 814,600 | 10,345,420,000 |
| 07/12/2016 | 12,900 | 0.10 ▲ | 0.78 | 12,800 | 13,100 | 12,800 | 1,130,140 | 14,578,806,000 |
| 06/12/2016 | 12,800 | -0.90 ▼ | -6.57 | 13,800 | 13,800 | 12,750 | 1,501,340 | 19,217,152,000 |
| 05/12/2016 | 13,700 | 0.25 ▲ | 1.86 | 13,550 | 13,800 | 13,550 | 913,990 | 12,521,663,000 |
| 02/12/2016 | 13,450 | 0.10 ▲ | 0.75 | 13,300 | 13,650 | 13,100 | 1,567,150 | 21,078,167,500 |
| 01/12/2016 | 13,350 | -0.25 ▼ | -1.84 | 13,800 | 13,850 | 13,350 | 1,159,330 | 15,477,055,500 |
| 30/11/2016 | 13,600 | -0.40 ▼ | -2.86 | 14,200 | 14,300 | 13,500 | 2,424,470 | 32,972,792,000 |
| 29/11/2016 | 14,000 | 0.30 ▲ | 2.19 | 13,700 | 14,400 | 13,550 | 1,705,970 | 23,883,580,000 |
| 28/11/2016 | 13,700 | 0.30 ▲ | 2.24 | 13,300 | 14,000 | 13,200 | 1,798,230 | 24,635,751,000 |
| 25/11/2016 | 13,400 | 0.10 ▲ | 0.75 | 13,300 | 13,500 | 13,050 | 1,170,820 | 15,688,988,000 |
| 24/11/2016 | 13,300 | 0.45 ▲ | 3.50 | 13,050 | 13,450 | 12,900 | 1,964,120 | 26,122,796,000 |
| 23/11/2016 | 12,850 | -0.05 ▼ | -0.39 | 12,700 | 13,200 | 12,650 | 1,716,560 | 22,057,796,000 |
| 22/11/2016 | 12,900 | 0.20 ▲ | 1.57 | 13,100 | 13,550 | 12,900 | 2,657,000 | 34,275,300,000 |
| 21/11/2016 | 12,700 | 0.80 ▲ | 6.72 | 12,100 | 12,700 | 12,100 | 2,984,570 | 37,904,039,000 |
| 18/11/2016 | 11,900 | 0.40 ▲ | 3.48 | 11,450 | 11,900 | 11,450 | 1,618,660 | 19,262,054,000 |
| 17/11/2016 | 11,500 | 0.00 ■■ | 0.00 | 11,500 | 12,000 | 11,400 | 1,887,330 | 21,704,295,000 |
| 16/11/2016 | 11,500 | 0.10 ▲ | 0.88 | 11,500 | 11,700 | 11,250 | 1,877,020 | 21,585,730,000 |
| 15/11/2016 | 11,400 | 0.45 ▲ | 4.11 | 11,700 | 11,700 | 11,000 | 4,940,820 | 56,325,348,000 |
| 14/11/2016 | 10,950 | 0.70 ▲ | 6.83 | 10,650 | 10,950 | 10,600 | 1,319,080 | 14,443,926,000 |
| 11/11/2016 | 10,250 | 0.05 ▲ | 0.49 | 10,350 | 10,350 | 10,200 | 431,650 | 4,424,412,500 |
| 10/11/2016 | 10,200 | 0.30 ▲ | 3.03 | 10,100 | 10,350 | 10,050 | 649,360 | 6,623,472,000 |
| 09/11/2016 | 9,900 | -0.25 ▼ | -2.46 | 10,200 | 10,200 | 9,450 | 852,290 | 8,437,671,000 |
| 08/11/2016 | 10,150 | -0.10 ▼ | -0.98 | 10,300 | 10,300 | 10,150 | 531,110 | 5,390,766,500 |
| 07/11/2016 | 10,250 | 0.35 ▲ | 3.54 | 9,820 | 10,300 | 9,820 | 548,390 | 5,620,997,500 |
| 04/11/2016 | 9,900 | -0.10 ▼ | -1.00 | 10,150 | 10,150 | 9,900 | 251,280 | 2,487,672,000 |
| 03/11/2016 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,200 | 9,910 | 901,550 | 9,015,500,000 |
| 02/11/2016 | 10,200 | -0.05 ▼ | -0.49 | 10,250 | 10,300 | 10,150 | 385,300 | 3,930,060,000 |
| 01/11/2016 | 10,250 | 0.00 ■■ | 0.00 | 10,250 | 10,350 | 10,200 | 408,890 | 4,191,122,500 |
| 31/10/2016 | 10,250 | -0.10 ▼ | -0.97 | 10,350 | 10,450 | 10,250 | 347,660 | 3,563,515,000 |
| 28/10/2016 | 10,350 | 0.00 ■■ | 0.00 | 10,300 | 10,450 | 10,250 | 683,400 | 7,073,190,000 |
| 27/10/2016 | 10,350 | -0.15 ▼ | -1.43 | 10,400 | 10,450 | 10,350 | 271,320 | 2,808,162,000 |
| 26/10/2016 | 10,500 | 0.15 ▲ | 1.45 | 10,500 | 10,550 | 10,250 | 419,670 | 4,406,535,000 |
| 25/10/2016 | 10,350 | -0.20 ▼ | -1.90 | 10,800 | 10,800 | 10,350 | 1,082,520 | 11,204,082,000 |
| 24/10/2016 | 10,550 | 0.15 ▲ | 1.44 | 10,700 | 11,050 | 10,550 | 2,708,210 | 28,571,615,500 |
| 21/10/2016 | 10,400 | 0.15 ▲ | 1.46 | 10,400 | 10,650 | 10,300 | 520,660 | 5,414,864,000 |
| 20/10/2016 | 10,250 | 0.05 ▲ | 0.49 | 10,200 | 10,450 | 10,200 | 383,170 | 3,927,492,500 |
| 19/10/2016 | 10,200 | 0.05 ▲ | 0.49 | 10,150 | 10,350 | 10,150 | 274,120 | 2,796,024,000 |
| 18/10/2016 | 10,150 | -0.15 ▼ | -1.46 | 10,300 | 10,300 | 10,150 | 382,020 | 3,877,503,000 |
| 17/10/2016 | 10,300 | -0.15 ▼ | -1.44 | 10,400 | 10,500 | 10,200 | 420,920 | 4,335,476,000 |
| 14/10/2016 | 10,450 | -0.05 ▼ | -0.48 | 10,500 | 10,500 | 10,400 | 387,330 | 4,047,598,500 |
| 13/10/2016 | 10,500 | 0.05 ▲ | 0.48 | 10,450 | 10,550 | 10,350 | 496,290 | 5,211,045,000 |
| 12/10/2016 | 10,450 | 0.05 ▲ | 0.48 | 10,500 | 10,600 | 10,400 | 890,100 | 9,301,545,000 |
| 11/10/2016 | 10,400 | 0.15 ▲ | 1.46 | 10,300 | 10,400 | 10,100 | 1,257,320 | 13,076,128,000 |
| 10/10/2016 | 10,250 | -0.15 ▼ | -1.44 | 10,400 | 10,550 | 10,250 | 567,090 | 5,812,672,500 |
| 07/10/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,350 | 649,390 | 6,753,656,000 |
| 06/10/2016 | 10,400 | -0.05 ▼ | -0.48 | 10,500 | 10,650 | 10,400 | 501,260 | 5,213,104,000 |
| 05/10/2016 | 10,450 | 0.15 ▲ | 1.46 | 10,400 | 10,500 | 10,300 | 381,420 | 3,985,839,000 |
| 04/10/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,400 | 10,550 | 10,300 | 815,110 | 8,395,633,000 |
| 03/10/2016 | 10,400 | -0.20 ▼ | -1.89 | 10,550 | 10,650 | 10,400 | 1,090,850 | 11,344,840,000 |
| 30/09/2016 | 10,600 | -0.05 ▼ | -0.47 | 10,450 | 10,650 | 10,400 | 674,300 | 7,147,580,000 |
| 29/09/2016 | 10,650 | -0.10 ▼ | -0.93 | 10,700 | 10,800 | 10,500 | 1,005,620 | 10,709,853,000 |
| 28/09/2016 | 10,750 | 0.05 ▲ | 0.47 | 11,000 | 11,200 | 10,750 | 2,206,430 | 23,719,122,500 |
| 27/09/2016 | 10,700 | 0.70 ▲ | 7.00 | 10,000 | 10,700 | 9,900 | 2,159,410 | 23,105,687,000 |
| 26/09/2016 | 10,000 | 0.00 ■■ | 0.00 | 10,100 | 10,150 | 10,000 | 351,530 | 3,515,300,000 |
| 23/09/2016 | 10,000 | -0.15 ▼ | -1.48 | 10,150 | 10,200 | 10,000 | 383,970 | 3,839,700,000 |
| 22/09/2016 | 10,150 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,150 | 403,180 | 4,092,277,000 |
| 21/09/2016 | 10,150 | -0.05 ▼ | -0.49 | 10,250 | 10,350 | 10,150 | 508,950 | 5,165,842,500 |
| 20/09/2016 | 10,200 | -0.10 ▼ | -0.97 | 10,250 | 10,350 | 9,900 | 955,790 | 9,749,058,000 |
| 19/09/2016 | 10,300 | -0.10 ▼ | -0.96 | 10,500 | 10,500 | 10,250 | 624,010 | 6,427,303,000 |
| 16/09/2016 | 10,400 | 0.00 ■■ | 0.00 | 10,400 | 10,450 | 10,350 | 372,140 | 3,870,256,000 |
| 15/09/2016 | 10,400 | 0.05 ▲ | 0.48 | 10,400 | 10,500 | 10,300 | 418,530 | 4,352,712,000 |
| 14/09/2016 | 10,350 | -0.15 ▼ | -1.43 | 10,500 | 10,550 | 10,350 | 273,760 | 2,833,416,000 |
| 13/09/2016 | 10,500 | 0.15 ▲ | 1.45 | 10,350 | 10,600 | 10,350 | 699,020 | 7,339,710,000 |
| 12/09/2016 | 10,350 | -0.15 ▼ | -1.43 | 10,600 | 10,600 | 10,300 | 421,950 | 4,367,182,500 |
| 09/09/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,700 | 10,500 | 668,360 | 7,017,780,000 |
| 08/09/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,400 | 747,250 | 7,846,125,000 |
| 07/09/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,600 | 10,600 | 10,200 | 1,052,720 | 11,053,560,000 |
| 06/09/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,800 | 10,800 | 10,600 | 383,200 | 4,061,920,000 |
| 05/09/2016 | 10,700 | 0.10 ▲ | 0.94 | 10,700 | 10,800 | 10,600 | 726,200 | 7,770,340,000 |
| 01/09/2016 | 10,600 | -0.20 ▼ | -1.85 | 10,800 | 10,800 | 10,500 | 451,510 | 4,786,006,000 |
| 31/08/2016 | 10,800 | 0.20 ▲ | 1.89 | 10,600 | 10,900 | 10,600 | 916,020 | 9,893,016,000 |
| 30/08/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,700 | 10,400 | 873,440 | 9,258,464,000 |
| 29/08/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 11,000 | 10,500 | 1,445,190 | 15,319,014,000 |
| 26/08/2016 | 10,700 | -0.10 ▼ | -0.93 | 10,700 | 11,000 | 10,700 | 979,200 | 10,477,440,000 |
| 25/08/2016 | 10,800 | 0.00 ■■ | 0.00 | 10,700 | 11,300 | 10,700 | 2,854,410 | 30,827,628,000 |
| 24/08/2016 | 10,800 | 0.60 ▲ | 5.88 | 10,200 | 10,900 | 10,200 | 1,526,170 | 16,482,636,000 |
| 23/08/2016 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,400 | 10,000 | 659,660 | 6,728,532,000 |
| 22/08/2016 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,300 | 10,100 | 584,850 | 5,906,985,000 |
| 19/08/2016 | 10,200 | -0.30 ▼ | -2.86 | 10,400 | 10,500 | 10,100 | 844,370 | 8,612,574,000 |
| 18/08/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,700 | 10,800 | 10,400 | 961,120 | 10,091,760,000 |
| 17/08/2016 | 10,600 | 0.20 ▲ | 1.92 | 10,600 | 10,900 | 10,600 | 1,303,320 | 13,815,192,000 |
| 16/08/2016 | 10,400 | -0.20 ▼ | -1.89 | 10,600 | 10,800 | 10,400 | 1,359,630 | 14,140,152,000 |
| 15/08/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,500 | 10,800 | 10,400 | 722,460 | 7,658,076,000 |
| 12/08/2016 | 10,700 | -0.30 ▼ | -2.73 | 11,000 | 11,100 | 10,500 | 1,165,170 | 12,467,319,000 |
| 11/08/2016 | 11,000 | 0.50 ▲ | 4.76 | 10,700 | 11,200 | 10,700 | 1,675,000 | 18,425,000,000 |
| 10/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,500 | 10,600 | 10,300 | 928,190 | 9,745,995,000 |
| 09/08/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,800 | 10,800 | 10,500 | 1,004,670 | 10,549,035,000 |
| 08/08/2016 | 10,500 | 0.60 ▲ | 6.06 | 10,500 | 10,500 | 10,400 | 826,840 | 8,681,820,000 |
| 05/08/2016 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,000 | 9,400 | 1,382,040 | 13,682,196,000 |
| 04/08/2016 | 10,000 | -0.30 ▼ | -2.91 | 10,400 | 10,500 | 10,000 | 802,950 | 8,029,500,000 |
| 03/08/2016 | 10,300 | 0.10 ▲ | 0.98 | 10,100 | 10,400 | 10,000 | 633,170 | 6,521,651,000 |
| 02/08/2016 | 10,200 | -0.40 ▼ | -3.77 | 10,500 | 10,500 | 10,100 | 1,303,950 | 13,300,290,000 |
| 01/08/2016 | 10,600 | 0.00 ■■ | 0.00 | 10,600 | 10,800 | 10,500 | 640,000 | 6,784,000,000 |
| 29/07/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,500 | 10,700 | 10,300 | 617,020 | 6,540,412,000 |
| 28/07/2016 | 10,500 | 0.20 ▲ | 1.94 | 10,700 | 10,700 | 10,300 | 1,078,330 | 11,322,465,000 |
| 27/07/2016 | 10,300 | -0.20 ▼ | -1.90 | 10,600 | 10,900 | 10,300 | 1,465,620 | 15,095,886,000 |
| 26/07/2016 | 10,500 | 0.00 ■■ | 0.00 | 10,400 | 10,600 | 10,200 | 631,960 | 6,635,580,000 |
| 25/07/2016 | 10,500 | -0.10 ▼ | -0.94 | 10,500 | 10,900 | 10,500 | 817,210 | 8,580,705,000 |
| 22/07/2016 | 10,600 | -0.10 ▼ | -0.93 | 10,600 | 10,700 | 10,000 | 2,677,800 | 28,384,680,000 |
| 21/07/2016 | 10,700 | -0.80 ▼ | -6.96 | 11,500 | 11,800 | 10,700 | 2,804,520 | 30,008,364,000 |
| 20/07/2016 | 11,500 | -0.30 ▼ | -2.54 | 11,800 | 12,000 | 11,400 | 1,131,080 | 13,007,420,000 |
| 19/07/2016 | 11,800 | -0.30 ▼ | -2.48 | 12,500 | 12,600 | 11,600 | 2,685,760 | 31,691,968,000 |
| 18/07/2016 | 12,100 | 0.70 ▲ | 6.14 | 12,100 | 12,100 | 11,700 | 3,917,830 | 47,405,743,000 |
| 15/07/2016 | 11,400 | 0.40 ▲ | 3.64 | 11,200 | 11,500 | 10,700 | 1,975,890 | 22,525,146,000 |
| 14/07/2016 | 11,000 | -0.70 ▼ | -5.98 | 12,400 | 12,400 | 11,000 | 3,061,570 | 33,677,270,000 |
| 13/07/2016 | 11,700 | 0.70 ▲ | 6.36 | 11,600 | 11,700 | 11,500 | 794,160 | 9,291,672,000 |
| 12/07/2016 | 11,000 | -0.10 ▼ | -0.90 | 11,000 | 11,400 | 10,400 | 3,750,940 | 41,260,340,000 |
| 11/07/2016 | 11,100 | -0.80 ▼ | -6.72 | 12,000 | 12,200 | 11,100 | 2,646,110 | 29,371,821,000 |
| 08/07/2016 | 11,900 | 0.70 ▲ | 6.25 | 11,600 | 11,900 | 11,300 | 3,189,500 | 37,955,050,000 |
| 07/07/2016 | 11,200 | 0.70 ▲ | 6.67 | 10,600 | 11,200 | 10,600 | 1,758,520 | 19,695,424,000 |
| 06/07/2016 | 10,500 | 0.20 ▲ | 1.94 | 10,200 | 10,900 | 10,000 | 2,967,640 | 31,160,220,000 |
| 05/07/2016 | 10,300 | 0.60 ▲ | 6.19 | 10,300 | 10,300 | 10,100 | 3,384,510 | 34,860,453,000 |
| 04/07/2016 | 9,700 | 0.60 ▲ | 6.59 | 9,300 | 9,700 | 9,300 | 1,324,900 | 12,851,530,000 |
| 01/07/2016 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,300 | 9,000 | 999,460 | 9,095,086,000 |
| 30/06/2016 | 9,000 | -0.20 ▼ | -2.17 | 9,300 | 9,500 | 9,000 | 866,610 | 7,799,490,000 |
| 29/06/2016 | 9,200 | 0.40 ▲ | 4.55 | 8,900 | 9,200 | 8,900 | 892,990 | 8,215,508,000 |
| 28/06/2016 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 9,000 | 8,600 | 638,780 | 5,621,264,000 |
| 27/06/2016 | 8,700 | 0.00 ■■ | 0.00 | 8,500 | 8,800 | 8,200 | 974,740 | 8,480,238,000 |
| 24/06/2016 | 8,700 | -0.60 ▼ | -6.45 | 9,200 | 9,200 | 8,700 | 3,397,930 | 29,561,991,000 |
| 23/06/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,100 | 1,027,780 | 9,558,354,000 |
| 22/06/2016 | 9,300 | 0.00 ■■ | 0.00 | 9,400 | 9,400 | 9,200 | 977,600 | 9,091,680,000 |
| 21/06/2016 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,500 | 9,200 | 1,366,500 | 12,708,450,000 |
| 20/06/2016 | 9,200 | 0.20 ▲ | 2.22 | 9,200 | 9,400 | 9,100 | 1,153,210 | 10,609,532,000 |
| 17/06/2016 | 9,000 | -0.40 ▼ | -4.26 | 9,300 | 9,300 | 8,900 | 1,624,740 | 14,622,660,000 |
| 16/06/2016 | 9,400 | -0.40 ▼ | -4.08 | 9,800 | 9,800 | 9,400 | 1,416,200 | 13,312,280,000 |
| 15/06/2016 | 9,800 | 0.10 ▲ | 1.03 | 9,700 | 9,900 | 9,600 | 1,877,950 | 18,403,910,000 |
| 14/06/2016 | 9,700 | 0.00 ■■ | 0.00 | 9,600 | 9,900 | 9,600 | 2,036,830 | 19,757,251,000 |
| 13/06/2016 | 9,700 | 0.60 ▲ | 6.59 | 9,100 | 9,700 | 8,900 | 3,117,150 | 30,236,355,000 |
| 10/06/2016 | 9,100 | 0.40 ▲ | 4.60 | 9,100 | 9,300 | 8,900 | 3,829,620 | 34,849,542,000 |
| 09/06/2016 | 8,700 | 0.10 ▲ | 1.16 | 9,100 | 9,100 | 8,600 | 2,439,470 | 21,223,389,000 |
| 08/06/2016 | 8,600 | 0.50 ▲ | 6.17 | 8,200 | 8,600 | 8,200 | 2,127,350 | 18,295,210,000 |
| 07/06/2016 | 8,100 | -0.10 ▼ | -1.22 | 8,100 | 8,300 | 8,000 | 1,153,930 | 9,346,833,000 |
| 06/06/2016 | 8,200 | -0.30 ▼ | -3.53 | 8,500 | 8,500 | 8,100 | 1,108,720 | 9,091,504,000 |
| 03/06/2016 | 8,500 | -0.20 ▼ | -2.30 | 8,700 | 8,800 | 8,500 | 1,436,530 | 12,210,505,000 |
| 02/06/2016 | 8,700 | 0.30 ▲ | 3.57 | 8,600 | 8,800 | 8,500 | 1,898,900 | 16,520,430,000 |
| 01/06/2016 | 8,400 | 0.50 ▲ | 6.33 | 7,900 | 8,400 | 7,800 | 2,374,900 | 19,949,160,000 |
| 31/05/2016 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,800 | 918,040 | 7,252,516,000 |
| 30/05/2016 | 8,000 | 0.20 ▲ | 2.56 | 7,900 | 8,200 | 7,800 | 655,170 | 5,241,360,000 |
| 27/05/2016 | 7,800 | -0.10 ▼ | -1.27 | 7,800 | 8,000 | 7,800 | 1,063,060 | 8,291,868,000 |
| 26/05/2016 | 7,900 | -0.40 ▼ | -4.82 | 8,300 | 8,300 | 7,800 | 2,210,960 | 17,466,584,000 |
| 25/05/2016 | 8,300 | -0.20 ▼ | -2.35 | 8,500 | 8,600 | 8,300 | 752,950 | 6,249,485,000 |
| 24/05/2016 | 8,500 | 0.20 ▲ | 2.41 | 8,200 | 8,700 | 8,200 | 992,380 | 8,435,230,000 |
| 23/05/2016 | 8,300 | -0.10 ▼ | -1.19 | 8,300 | 8,600 | 8,300 | 1,004,020 | 8,333,366,000 |
| 20/05/2016 | 8,400 | -0.30 ▼ | -3.45 | 8,700 | 8,700 | 8,300 | 853,800 | 7,171,920,000 |
| 19/05/2016 | 8,700 | 0.50 ▲ | 6.10 | 8,300 | 8,700 | 8,300 | 1,369,020 | 11,910,474,000 |
| 18/05/2016 | 8,200 | -0.60 ▼ | -6.82 | 8,800 | 8,800 | 8,200 | 3,128,190 | 25,651,158,000 |
| 17/05/2016 | 8,800 | -0.20 ▼ | -2.22 | 8,500 | 9,000 | 8,400 | 3,924,450 | 34,535,160,000 |
| 16/05/2016 | 9,000 | -0.60 ▼ | -6.25 | 9,000 | 9,300 | 9,000 | 2,644,110 | 23,796,990,000 |
| 13/05/2016 | 9,600 | -0.70 ▼ | -6.80 | 10,300 | 10,400 | 9,600 | 2,157,680 | 20,713,728,000 |
| 12/05/2016 | 10,300 | -0.40 ▼ | -3.74 | 10,900 | 11,000 | 10,300 | 973,770 | 10,029,831,000 |
| 11/05/2016 | 10,700 | 0.70 ▲ | 7.00 | 10,700 | 10,700 | 10,300 | 3,988,560 | 42,677,592,000 |
| 10/05/2016 | 10,000 | -0.60 ▼ | -5.66 | 10,700 | 10,700 | 10,000 | 2,722,310 | 27,223,100,000 |
| 09/05/2016 | 10,600 | 0.10 ▲ | 0.95 | 10,600 | 10,900 | 10,500 | 1,583,980 | 16,790,188,000 |
| 06/05/2016 | 10,500 | -0.30 ▼ | -2.78 | 10,500 | 10,800 | 10,400 | 2,458,070 | 25,809,735,000 |
| 05/05/2016 | 10,800 | 0.30 ▲ | 2.86 | 11,000 | 11,100 | 10,400 | 2,738,280 | 29,573,424,000 |
| 04/05/2016 | 10,500 | 0.60 ▲ | 6.06 | 10,300 | 10,500 | 10,300 | 1,338,150 | 14,050,575,000 |
| 29/04/2016 | 9,900 | 0.60 ▲ | 6.45 | 9,400 | 9,900 | 9,400 | 2,850,910 | 28,224,009,000 |
| 28/04/2016 | 9,300 | 0.30 ▲ | 3.33 | 8,900 | 9,300 | 8,800 | 938,780 | 8,730,654,000 |
| 27/04/2016 | 9,000 | 0.30 ▲ | 3.45 | 9,000 | 9,000 | 8,600 | 1,118,640 | 10,067,760,000 |
| 26/04/2016 | 8,700 | 0.50 ▲ | 6.10 | 8,700 | 8,700 | 8,600 | 1,920,380 | 16,707,306,000 |
| 25/04/2016 | 8,200 | 0.50 ▲ | 6.49 | 8,200 | 8,200 | 8,100 | 2,186,050 | 17,925,610,000 |
| 22/04/2016 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 1,011,830 | 7,791,091,000 |
| 21/04/2016 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,800 | 7,500 | 657,400 | 4,996,240,000 |
| 20/04/2016 | 7,500 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,400 | 620,140 | 4,651,050,000 |
| 19/04/2016 | 7,500 | -0.40 ▼ | -5.06 | 7,600 | 7,800 | 7,500 | 911,770 | 6,838,275,000 |
| 15/04/2016 | 7,900 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,800 | 529,620 | 4,183,998,000 |
| 14/04/2016 | 8,000 | 0.20 ▲ | 2.56 | 7,900 | 8,000 | 7,800 | 1,037,950 | 8,303,600,000 |
| 13/04/2016 | 7,800 | 0.30 ▲ | 4.00 | 7,500 | 7,900 | 7,500 | 842,340 | 6,570,252,000 |
| 12/04/2016 | 7,500 | -0.50 ▼ | -6.25 | 7,600 | 7,900 | 7,500 | 1,664,110 | 12,480,825,000 |
| 11/04/2016 | 8,000 | 0.20 ▲ | 2.56 | 8,000 | 8,200 | 8,000 | 1,161,620 | 9,292,960,000 |
| 08/04/2016 | 7,800 | 0.40 ▲ | 5.41 | 7,600 | 7,900 | 7,500 | 1,110,100 | 8,658,780,000 |
| 07/04/2016 | 7,400 | 0.40 ▲ | 5.71 | 7,200 | 7,400 | 7,200 | 2,132,120 | 15,777,688,000 |
| 06/04/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,800 | 1,043,200 | 7,302,400,000 |
| 05/04/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,900 | 930,100 | 6,510,700,000 |
| 04/04/2016 | 7,000 | 0.40 ▲ | 6.06 | 6,400 | 7,000 | 6,400 | 1,615,670 | 11,309,690,000 |
| 01/04/2016 | 6,600 | -0.40 ▼ | -5.71 | 6,800 | 6,900 | 6,600 | 1,436,020 | 9,477,732,000 |
| 31/03/2016 | 7,000 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 6,600 | 1,496,580 | 10,476,060,000 |
| 30/03/2016 | 7,000 | 0.40 ▲ | 6.06 | 6,900 | 7,000 | 6,800 | 3,833,300 | 26,833,100,000 |
| 29/03/2016 | 6,600 | 0.40 ▲ | 6.45 | 6,600 | 6,600 | 6,500 | 3,571,630 | 23,572,758,000 |
| 28/03/2016 | 6,200 | 0.40 ▲ | 6.90 | 6,200 | 6,200 | 6,200 | 437,470 | 2,712,314,000 |
| 25/03/2016 | 5,800 | 0.30 ▲ | 5.45 | 5,800 | 5,800 | 5,800 | 857,810 | 4,975,298,000 |
| 24/03/2016 | 5,500 | 0.30 ▲ | 5.77 | 5,300 | 5,500 | 5,300 | 1,215,670 | 6,686,185,000 |
| 23/03/2016 | 5,200 | 0.30 ▲ | 6.12 | 4,900 | 5,200 | 4,900 | 1,841,980 | 9,578,296,000 |
| 22/03/2016 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 5,000 | 4,600 | 1,728,780 | 8,471,022,000 |
| 21/03/2016 | 4,700 | -0.20 ▼ | -4.08 | 4,700 | 4,800 | 4,600 | 1,941,840 | 9,126,648,000 |
| 18/03/2016 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 5,000 | 4,800 | 534,310 | 2,618,119,000 |
| 17/03/2016 | 4,800 | -0.20 ▼ | -4.00 | 5,100 | 5,100 | 4,700 | 1,938,780 | 9,306,144,000 |
| 16/03/2016 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,200 | 4,900 | 1,091,310 | 5,456,550,000 |
| 15/03/2016 | 4,900 | 0.30 ▲ | 6.52 | 4,700 | 4,900 | 4,700 | 1,240,240 | 6,077,176,000 |
| 14/03/2016 | 4,600 | 0.30 ▲ | 6.98 | 4,400 | 4,600 | 4,400 | 1,256,070 | 5,777,922,000 |
| 11/03/2016 | 4,300 | 0.10 ▲ | 2.38 | 4,400 | 4,400 | 4,200 | 1,031,470 | 4,435,321,000 |
| 10/03/2016 | 4,200 | 0.20 ▲ | 5.00 | 4,200 | 4,200 | 4,100 | 1,525,500 | 6,407,100,000 |
| 09/03/2016 | 4,000 | 0.20 ▲ | 5.26 | 4,000 | 4,000 | 3,900 | 1,789,330 | 7,157,320,000 |
| 08/03/2016 | 3,800 | 0.20 ▲ | 5.56 | 3,800 | 3,800 | 3,800 | 211,600 | 804,080,000 |
| 07/03/2016 | 3,600 | 0.20 ▲ | 5.88 | 3,400 | 3,600 | 3,400 | 938,960 | 3,380,256,000 |
| 04/03/2016 | 3,400 | 0.10 ▲ | 3.03 | 3,300 | 3,400 | 3,200 | 484,310 | 1,646,654,000 |
| 03/03/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,400 | 3,400 | 3,200 | 275,880 | 910,404,000 |
| 02/03/2016 | 3,300 | 0.20 ▲ | 6.45 | 3,200 | 3,300 | 3,100 | 716,970 | 2,366,001,000 |
| 01/03/2016 | 3,100 | -0.20 ▼ | -6.06 | 3,300 | 3,300 | 3,100 | 802,640 | 2,488,184,000 |
| 29/02/2016 | 3,300 | -0.10 ▼ | -2.94 | 3,400 | 3,400 | 3,300 | 308,430 | 1,017,819,000 |
| 26/02/2016 | 3,400 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,300 | 318,120 | 1,081,608,000 |
| 25/02/2016 | 3,400 | -0.10 ▼ | -2.86 | 3,500 | 3,500 | 3,400 | 478,780 | 1,627,852,000 |
| 24/02/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,400 | 3,500 | 3,300 | 663,800 | 2,323,300,000 |
| 23/02/2016 | 3,500 | 0.20 ▲ | 6.06 | 3,500 | 3,500 | 3,400 | 1,115,750 | 3,905,125,000 |
| 22/02/2016 | 3,300 | 0.20 ▲ | 6.45 | 3,200 | 3,300 | 3,100 | 798,010 | 2,633,433,000 |
| 19/02/2016 | 3,100 | 0.20 ▲ | 6.90 | 2,900 | 3,100 | 2,900 | 2,155,650 | 6,682,515,000 |
| 18/02/2016 | 2,900 | -0.20 ▼ | -6.45 | 2,900 | 2,900 | 2,900 | 343,310 | 995,599,000 |
| 17/02/2016 | 3,100 | -0.20 ▼ | -6.06 | 3,100 | 3,100 | 3,100 | 71,910 | 222,921,000 |
| 16/02/2016 | 3,300 | -0.20 ▼ | -5.71 | 3,300 | 3,300 | 3,300 | 99,410 | 328,053,000 |
| 15/02/2016 | 3,500 | -0.20 ▼ | -5.41 | 3,600 | 3,600 | 3,500 | 138,030 | 483,105,000 |
| 05/02/2016 | 3,700 | 0.10 ▲ | 2.78 | 3,600 | 3,700 | 3,600 | 48,250 | 178,525,000 |
| 04/02/2016 | 3,600 | 0.10 ▲ | 2.86 | 3,400 | 3,600 | 3,400 | 35,930 | 129,348,000 |
| 03/02/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,400 | 132,830 | 464,905,000 |
| 02/02/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,400 | 3,600 | 3,400 | 119,070 | 416,745,000 |
| 01/02/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,400 | 28,690 | 100,415,000 |
| 29/01/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,500 | 3,400 | 38,150 | 133,525,000 |
| 28/01/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,600 | 3,400 | 75,340 | 263,690,000 |
| 27/01/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,500 | 3,600 | 3,500 | 49,820 | 174,370,000 |
| 26/01/2016 | 3,500 | 0.00 ■■ | 0.00 | 3,400 | 3,600 | 3,400 | 68,740 | 240,590,000 |
| 25/01/2016 | 3,500 | 0.20 ▲ | 6.06 | 3,300 | 3,500 | 3,300 | 252,290 | 883,015,000 |
| 22/01/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,300 | 3,100 | 241,640 | 797,412,000 |
| 21/01/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 114,180 | 376,794,000 |
| 20/01/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,300 | 3,400 | 3,200 | 44,180 | 145,794,000 |
| 19/01/2016 | 3,300 | 0.00 ■■ | 0.00 | 3,200 | 3,400 | 3,200 | 338,850 | 1,118,205,000 |
| 18/01/2016 | 3,300 | -0.20 ▼ | -5.71 | 3,500 | 3,500 | 3,300 | 330,510 | 1,090,683,000 |
| 15/01/2016 | 3,500 | -0.20 ▼ | -5.41 | 3,600 | 3,800 | 3,500 | 182,650 | 639,275,000 |
| 14/01/2016 | 3,700 | -0.20 ▼ | -5.13 | 3,700 | 3,800 | 3,700 | 190,350 | 704,295,000 |
| 13/01/2016 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,800 | 238,710 | 930,969,000 |
| 12/01/2016 | 3,900 | 0.00 ■■ | 0.00 | 3,900 | 3,900 | 3,800 | 232,470 | 906,633,000 |
| 11/01/2016 | 3,900 | 0.10 ▲ | 2.63 | 3,800 | 4,000 | 3,800 | 150,450 | 586,755,000 |
| 08/01/2016 | 3,800 | -0.20 ▼ | -5.00 | 4,000 | 4,000 | 3,800 | 120,560 | 458,128,000 |
| 07/01/2016 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,000 | 3,900 | 59,370 | 237,480,000 |
| 06/01/2016 | 4,100 | 0.10 ▲ | 2.50 | 4,000 | 4,100 | 3,900 | 157,550 | 645,955,000 |
| 05/01/2016 | 4,000 | -0.10 ▼ | -2.44 | 4,100 | 4,100 | 3,900 | 56,870 | 227,480,000 |
| 04/01/2016 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 3,900 | 40,500 | 166,050,000 |
| 31/12/2015 | 4,100 | 0.10 ▲ | 2.50 | 4,100 | 4,100 | 3,900 | 35,930 | 147,313,000 |
| 30/12/2015 | 4,000 | 0.00 ■■ | 0.00 | 4,100 | 4,100 | 4,000 | 130,150 | 520,600,000 |
| 29/12/2015 | 4,000 | -0.10 ▼ | -2.44 | 4,000 | 4,100 | 4,000 | 187,180 | 748,720,000 |
| 28/12/2015 | 4,100 | -0.10 ▼ | -2.38 | 4,200 | 4,200 | 4,000 | 226,520 | 928,732,000 |
| 25/12/2015 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,100 | 220,540 | 926,268,000 |
| 24/12/2015 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,000 | 161,120 | 676,704,000 |
| 23/12/2015 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,000 | 178,810 | 733,121,000 |
| 22/12/2015 | 4,100 | 0.00 ■■ | 0.00 | 4,100 | 4,200 | 4,000 | 181,500 | 744,150,000 |
| 21/12/2015 | 4,100 | -0.10 ▼ | -2.38 | 4,200 | 4,300 | 4,100 | 112,250 | 460,225,000 |
| 18/12/2015 | 4,200 | -0.10 ▼ | -2.33 | 4,300 | 4,300 | 4,100 | 80,760 | 339,192,000 |
| 17/12/2015 | 4,300 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,200 | 66,160 | 284,488,000 |
| 16/12/2015 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 60,140 | 258,602,000 |
| 15/12/2015 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 19,690 | 84,667,000 |
| 14/12/2015 | 4,300 | 0.00 ■■ | 0.00 | 4,300 | 4,400 | 4,200 | 25,950 | 111,585,000 |
| 11/12/2015 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,400 | 4,200 | 240,850 | 1,035,655,000 |
| 10/12/2015 | 4,200 | -0.20 ▼ | -4.55 | 4,300 | 4,400 | 4,200 | 181,320 | 761,544,000 |
| 09/12/2015 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,500 | 4,300 | 43,700 | 192,280,000 |
| 08/12/2015 | 4,500 | 0.10 ▲ | 2.27 | 4,400 | 4,500 | 4,300 | 64,770 | 291,465,000 |
| 07/12/2015 | 4,400 | -0.10 ▼ | -2.22 | 4,500 | 4,600 | 4,300 | 54,500 | 239,800,000 |
| 04/12/2015 | 4,500 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,500 | 170,280 | 766,260,000 |
| 03/12/2015 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,600 | 4,400 | 70,740 | 318,330,000 |
| 02/12/2015 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 187,270 | 823,988,000 |
| 01/12/2015 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 66,710 | 293,524,000 |
| 30/11/2015 | 4,400 | -0.30 ▼ | -6.38 | 4,600 | 4,600 | 4,400 | 101,410 | 446,204,000 |
| 27/11/2015 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,400 | 324,010 | 1,522,847,000 |
| 26/11/2015 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,700 | 4,500 | 256,020 | 1,177,692,000 |
| 25/11/2015 | 4,700 | 0.10 ▲ | 2.17 | 4,700 | 4,700 | 4,500 | 327,310 | 1,538,357,000 |
| 24/11/2015 | 4,600 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,600 | 162,380 | 746,948,000 |
| 23/11/2015 | 4,700 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,600 | 227,070 | 1,067,229,000 |
| 20/11/2015 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 203,460 | 956,262,000 |
| 19/11/2015 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 173,450 | 815,215,000 |
| 18/11/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 251,300 | 1,231,370,000 |
| 17/11/2015 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 5,000 | 4,700 | 570,760 | 2,796,724,000 |
| 16/11/2015 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,900 | 4,800 | 253,520 | 1,216,896,000 |
| 13/11/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 399,400 | 1,957,060,000 |
| 12/11/2015 | 4,900 | -0.30 ▼ | -5.77 | 5,000 | 5,100 | 4,900 | 961,010 | 4,708,949,000 |
| 11/11/2015 | 5,200 | -0.30 ▼ | -5.45 | 5,400 | 5,500 | 5,200 | 1,068,650 | 5,556,980,000 |
| 10/11/2015 | 5,500 | 0.10 ▲ | 1.85 | 5,500 | 5,500 | 5,300 | 464,490 | 2,554,695,000 |
| 09/11/2015 | 5,400 | 0.30 ▲ | 5.88 | 5,400 | 5,400 | 5,300 | 644,910 | 3,482,514,000 |
| 06/11/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,200 | 5,000 | 151,700 | 773,670,000 |
| 05/11/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 104,940 | 545,688,000 |
| 04/11/2015 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,400 | 5,000 | 580,490 | 3,018,548,000 |
| 03/11/2015 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 4,900 | 361,430 | 1,843,293,000 |
| 02/11/2015 | 5,000 | -0.30 ▼ | -5.66 | 5,200 | 5,200 | 5,000 | 405,840 | 2,029,200,000 |
| 30/10/2015 | 5,300 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,100 | 213,990 | 1,134,147,000 |
| 29/10/2015 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,400 | 5,200 | 704,920 | 3,736,076,000 |
| 28/10/2015 | 5,200 | 0.30 ▲ | 6.12 | 4,900 | 5,200 | 4,900 | 1,636,400 | 8,509,280,000 |
| 27/10/2015 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,900 | 339,530 | 1,663,697,000 |
| 26/10/2015 | 5,000 | 0.30 ▲ | 6.38 | 4,800 | 5,000 | 4,800 | 549,280 | 2,746,400,000 |
| 23/10/2015 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,900 | 4,700 | 184,060 | 865,082,000 |
| 22/10/2015 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 106,190 | 509,712,000 |
| 21/10/2015 | 4,800 | 0.10 ▲ | 2.13 | 4,800 | 4,900 | 4,800 | 224,130 | 1,075,824,000 |
| 20/10/2015 | 4,700 | -0.20 ▼ | -4.08 | 4,900 | 4,900 | 4,700 | 48,230 | 226,681,000 |
| 19/10/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 156,950 | 769,055,000 |
| 16/10/2015 | 4,900 | 0.10 ▲ | 2.08 | 4,900 | 5,000 | 4,800 | 154,870 | 758,863,000 |
| 15/10/2015 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,800 | 294,670 | 1,414,416,000 |
| 14/10/2015 | 4,800 | -0.20 ▼ | -4.00 | 4,900 | 5,000 | 4,800 | 230,080 | 1,104,384,000 |
| 13/10/2015 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,100 | 4,900 | 230,290 | 1,151,450,000 |
| 12/10/2015 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 5,000 | 4,700 | 377,380 | 1,849,162,000 |
| 09/10/2015 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,800 | 4,600 | 313,750 | 1,474,625,000 |
| 08/10/2015 | 4,600 | -0.10 ▼ | -2.13 | 4,600 | 4,800 | 4,600 | 145,100 | 667,460,000 |
| 07/10/2015 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,600 | 241,210 | 1,133,687,000 |
| 06/10/2015 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,600 | 223,040 | 1,048,288,000 |
| 05/10/2015 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,400 | 102,010 | 469,246,000 |
| 02/10/2015 | 4,500 | -0.10 ▼ | -2.17 | 4,500 | 4,600 | 4,500 | 165,870 | 746,415,000 |
| 01/10/2015 | 4,600 | -0.10 ▼ | -2.13 | 4,700 | 4,700 | 4,600 | 167,290 | 769,534,000 |
| 30/09/2015 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,600 | 48,380 | 227,386,000 |
| 29/09/2015 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 163,930 | 786,864,000 |
| 28/09/2015 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 12,720 | 61,056,000 |
| 25/09/2015 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 106,200 | 509,760,000 |
| 24/09/2015 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,800 | 4,700 | 46,130 | 221,424,000 |
| 23/09/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 233,440 | 1,143,856,000 |
| 22/09/2015 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,800 | 318,000 | 1,558,200,000 |
| 21/09/2015 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,700 | 263,770 | 1,266,096,000 |
| 18/09/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 84,970 | 416,353,000 |
| 17/09/2015 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,800 | 230,360 | 1,128,764,000 |
| 16/09/2015 | 4,800 | 0.10 ▲ | 2.13 | 4,700 | 4,800 | 4,700 | 100,800 | 483,840,000 |
| 15/09/2015 | 4,700 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 154,640 | 726,808,000 |
| 14/09/2015 | 4,700 | -0.10 ▼ | -2.08 | 4,800 | 4,900 | 4,700 | 98,360 | 462,292,000 |
| 11/09/2015 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 5,000 | 4,800 | 127,120 | 610,176,000 |
| 10/09/2015 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,800 | 150,090 | 735,441,000 |
| 09/09/2015 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,800 | 176,860 | 848,928,000 |
| 08/09/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 116,270 | 569,723,000 |
| 07/09/2015 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,800 | 24,290 | 119,021,000 |
| 04/09/2015 | 5,000 | 0.20 ▲ | 4.17 | 4,800 | 5,000 | 4,800 | 442,730 | 2,213,650,000 |
| 03/09/2015 | 4,800 | -0.10 ▼ | -2.04 | 4,800 | 4,900 | 4,800 | 159,650 | 766,320,000 |
| 01/09/2015 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,800 | 154,540 | 757,246,000 |
| 31/08/2015 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 4,900 | 4,800 | 163,610 | 785,328,000 |
| 28/08/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 130,990 | 641,851,000 |
| 27/08/2015 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 168,130 | 823,837,000 |
| 26/08/2015 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 4,900 | 4,600 | 256,370 | 1,256,213,000 |
| 25/08/2015 | 4,700 | -0.10 ▼ | -2.08 | 4,500 | 4,800 | 4,500 | 421,650 | 1,981,755,000 |
| 24/08/2015 | 4,800 | -0.30 ▼ | -5.88 | 5,000 | 5,000 | 4,800 | 460,630 | 2,211,024,000 |
| 21/08/2015 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 4,900 | 325,240 | 1,658,724,000 |
| 20/08/2015 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,000 | 300,790 | 1,564,108,000 |
| 19/08/2015 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,100 | 331,170 | 1,722,084,000 |
| 18/08/2015 | 5,300 | -0.10 ▼ | -1.85 | 5,200 | 5,400 | 5,200 | 208,860 | 1,106,958,000 |
| 17/08/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,400 | 5,300 | 311,390 | 1,681,506,000 |
| 14/08/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 132,400 | 714,960,000 |
| 13/08/2015 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,600 | 5,400 | 270,530 | 1,460,862,000 |
| 12/08/2015 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,500 | 293,060 | 1,641,136,000 |
| 11/08/2015 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,600 | 133,040 | 758,328,000 |
| 10/08/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,900 | 5,700 | 146,340 | 834,138,000 |
| 07/08/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,900 | 5,700 | 130,610 | 757,538,000 |
| 06/08/2015 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 5,900 | 5,700 | 562,710 | 3,319,989,000 |
| 05/08/2015 | 5,700 | 0.30 ▲ | 5.56 | 5,600 | 5,700 | 5,500 | 318,080 | 1,813,056,000 |
| 04/08/2015 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 154,160 | 832,464,000 |
| 03/08/2015 | 5,400 | -0.20 ▼ | -3.57 | 5,600 | 5,600 | 5,400 | 289,240 | 1,561,896,000 |
| 31/07/2015 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,800 | 5,600 | 117,480 | 657,888,000 |
| 30/07/2015 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,700 | 5,600 | 108,850 | 620,445,000 |
| 29/07/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,600 | 167,080 | 969,064,000 |
| 28/07/2015 | 5,800 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,700 | 151,380 | 878,004,000 |
| 27/07/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,900 | 5,800 | 208,500 | 1,209,300,000 |
| 24/07/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,700 | 135,960 | 802,164,000 |
| 23/07/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,800 | 99,970 | 589,823,000 |
| 22/07/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 5,900 | 5,800 | 380,960 | 2,247,664,000 |
| 21/07/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,800 | 244,100 | 1,415,780,000 |
| 20/07/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 169,230 | 998,457,000 |
| 17/07/2015 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,900 | 55,800 | 329,220,000 |
| 16/07/2015 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,900 | 210,650 | 1,263,900,000 |
| 15/07/2015 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,900 | 109,620 | 646,758,000 |
| 14/07/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,100 | 5,900 | 244,710 | 1,468,260,000 |
| 13/07/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 159,220 | 971,242,000 |
| 10/07/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 184,910 | 1,127,951,000 |
| 09/07/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 6,000 | 102,710 | 626,531,000 |
| 08/07/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,000 | 443,220 | 2,703,642,000 |
| 07/07/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,100 | 339,610 | 2,105,582,000 |
| 06/07/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,100 | 413,610 | 2,523,021,000 |
| 03/07/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,000 | 459,100 | 2,846,420,000 |
| 02/07/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 306,980 | 1,872,578,000 |
| 01/07/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,000 | 245,090 | 1,495,049,000 |
| 30/06/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 247,380 | 1,533,756,000 |
| 29/06/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,000 | 414,180 | 2,567,916,000 |
| 26/06/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 375,520 | 2,328,224,000 |
| 25/06/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,100 | 390,660 | 2,422,092,000 |
| 24/06/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,100 | 6,300 | 6,100 | 345,390 | 2,141,418,000 |
| 23/06/2015 | 6,200 | 0.10 ▲ | 1.64 | 6,200 | 6,200 | 6,100 | 332,050 | 2,058,710,000 |
| 22/06/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,100 | 201,010 | 1,226,161,000 |
| 19/06/2015 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 5,900 | 654,490 | 3,992,389,000 |
| 18/06/2015 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,400 | 6,200 | 338,900 | 2,101,180,000 |
| 17/06/2015 | 6,300 | 0.00 ■■ | 0.00 | 6,200 | 6,400 | 6,100 | 499,360 | 3,145,968,000 |
| 16/06/2015 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,300 | 421,300 | 2,654,190,000 |
| 15/06/2015 | 6,400 | -0.20 ▼ | -3.03 | 6,700 | 6,700 | 6,400 | 394,350 | 2,523,840,000 |
| 12/06/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,500 | 515,730 | 3,403,818,000 |
| 11/06/2015 | 6,600 | 0.40 ▲ | 6.45 | 6,200 | 6,600 | 6,100 | 1,593,430 | 10,516,638,000 |
| 10/06/2015 | 6,200 | 0.20 ▲ | 3.33 | 6,000 | 6,400 | 6,000 | 638,280 | 3,957,336,000 |
| 09/06/2015 | 6,000 | -0.10 ▼ | -1.64 | 6,000 | 6,200 | 6,000 | 416,970 | 2,501,820,000 |
| 08/06/2015 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 867,660 | 5,292,726,000 |
| 05/06/2015 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,200 | 6,000 | 601,830 | 3,671,163,000 |
| 04/06/2015 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,200 | 6,000 | 801,340 | 4,808,040,000 |
| 03/06/2015 | 5,900 | 0.10 ▲ | 1.72 | 5,900 | 6,000 | 5,800 | 233,190 | 1,375,821,000 |
| 02/06/2015 | 5,800 | -0.10 ▼ | -1.69 | 5,900 | 6,000 | 5,800 | 298,740 | 1,732,692,000 |
| 01/06/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,900 | 91,260 | 538,434,000 |
| 29/05/2015 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,100 | 5,900 | 211,180 | 1,245,962,000 |
| 28/05/2015 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,100 | 5,900 | 357,450 | 2,144,700,000 |
| 27/05/2015 | 5,900 | -0.20 ▼ | -3.28 | 6,100 | 6,100 | 5,900 | 332,910 | 1,964,169,000 |
| 26/05/2015 | 6,100 | 0.20 ▲ | 3.39 | 5,900 | 6,100 | 5,800 | 810,560 | 4,944,416,000 |
| 25/05/2015 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 449,070 | 2,649,513,000 |
| 22/05/2015 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 5,900 | 5,700 | 258,080 | 1,522,672,000 |
| 21/05/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 241,430 | 1,448,580,000 |
| 20/05/2015 | 6,000 | 0.30 ▲ | 5.26 | 5,700 | 6,000 | 5,600 | 296,900 | 1,781,400,000 |
| 19/05/2015 | 5,700 | 0.20 ▲ | 3.64 | 5,600 | 5,700 | 5,400 | 148,640 | 847,248,000 |
| 18/05/2015 | 5,500 | -0.40 ▼ | -6.78 | 5,900 | 5,900 | 5,500 | 398,790 | 2,193,345,000 |
| 15/05/2015 | 5,900 | -0.10 ▼ | -1.67 | 5,900 | 6,000 | 5,900 | 225,170 | 1,328,503,000 |
| 14/05/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 136,660 | 819,960,000 |
| 13/05/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,900 | 54,670 | 328,020,000 |
| 12/05/2015 | 6,000 | 0.10 ▲ | 1.69 | 6,000 | 6,100 | 5,900 | 157,130 | 942,780,000 |
| 11/05/2015 | 5,900 | -0.30 ▼ | -4.84 | 6,100 | 6,200 | 5,900 | 173,110 | 1,021,349,000 |
| 08/05/2015 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,200 | 191,800 | 1,189,160,000 |
| 07/05/2015 | 6,200 | 0.40 ▲ | 6.90 | 5,800 | 6,200 | 5,800 | 346,030 | 2,145,386,000 |
| 06/05/2015 | 5,800 | -0.20 ▼ | -3.33 | 5,900 | 6,000 | 5,800 | 245,400 | 1,423,320,000 |
| 05/05/2015 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,000 | 5,800 | 132,760 | 796,560,000 |
| 04/05/2015 | 6,000 | -0.30 ▼ | -4.76 | 6,300 | 6,300 | 5,900 | 813,760 | 4,882,560,000 |
| 27/04/2015 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,500 | 6,300 | 176,660 | 1,112,958,000 |
| 24/04/2015 | 6,400 | 0.00 ■■ | 0.00 | 6,400 | 6,500 | 6,400 | 117,390 | 751,296,000 |
| 23/04/2015 | 6,400 | -0.20 ▼ | -3.03 | 6,500 | 6,600 | 6,400 | 103,810 | 664,384,000 |
| 22/04/2015 | 6,600 | 0.10 ▲ | 1.54 | 6,500 | 6,600 | 6,500 | 147,020 | 970,332,000 |
| 21/04/2015 | 6,500 | 0.00 ■■ | 0.00 | 6,500 | 6,600 | 6,500 | 204,920 | 1,331,980,000 |
| 20/04/2015 | 6,500 | -0.10 ▼ | -1.52 | 6,600 | 6,600 | 6,500 | 174,280 | 1,132,820,000 |
| 17/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 190,140 | 1,254,924,000 |
| 16/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 102,540 | 676,764,000 |
| 15/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,400 | 120,900 | 797,940,000 |
| 14/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 173,200 | 1,143,120,000 |
| 13/04/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,600 | 198,570 | 1,310,562,000 |
| 10/04/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,600 | 144,080 | 965,336,000 |
| 09/04/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,500 | 6,700 | 6,500 | 156,120 | 1,046,004,000 |
| 08/04/2015 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,500 | 200,400 | 1,322,640,000 |
| 07/04/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,700 | 6,500 | 282,210 | 1,862,586,000 |
| 06/04/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,600 | 143,240 | 959,708,000 |
| 03/04/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,600 | 133,410 | 893,847,000 |
| 02/04/2015 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,700 | 6,400 | 161,710 | 1,083,457,000 |
| 01/04/2015 | 6,500 | -0.20 ▼ | -2.99 | 6,700 | 6,700 | 6,500 | 422,350 | 2,745,275,000 |
| 31/03/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,600 | 96,960 | 649,632,000 |
| 30/03/2015 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,800 | 6,600 | 689,200 | 4,548,720,000 |
| 27/03/2015 | 6,700 | 0.00 ■■ | 0.00 | 6,700 | 6,800 | 6,600 | 278,990 | 1,869,233,000 |
| 26/03/2015 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,800 | 6,600 | 341,370 | 2,287,179,000 |
| 25/03/2015 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,800 | 6,600 | 709,440 | 4,682,304,000 |
| 24/03/2015 | 6,800 | -0.10 ▼ | -1.45 | 6,800 | 6,800 | 6,700 | 323,430 | 2,199,324,000 |
| 23/03/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,800 | 311,840 | 2,151,696,000 |
| 20/03/2015 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,800 | 161,020 | 1,111,038,000 |
| 19/03/2015 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,000 | 6,900 | 150,020 | 1,035,138,000 |
| 18/03/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 161,260 | 1,128,820,000 |
| 17/03/2015 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,900 | 259,450 | 1,816,150,000 |
| 16/03/2015 | 7,000 | -0.10 ▼ | -1.41 | 7,000 | 7,100 | 6,900 | 378,650 | 2,650,550,000 |
| 13/03/2015 | 7,100 | -0.10 ▼ | -1.39 | 7,100 | 7,100 | 7,000 | 185,120 | 1,314,352,000 |
| 12/03/2015 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,000 | 114,060 | 821,232,000 |
| 11/03/2015 | 7,100 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 7,000 | 272,820 | 1,937,022,000 |
| 10/03/2015 | 7,100 | 0.10 ▲ | 1.43 | 7,100 | 7,200 | 7,100 | 243,010 | 1,725,371,000 |
| 09/03/2015 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,200 | 7,000 | 348,860 | 2,442,020,000 |
| 06/03/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,200 | 7,300 | 7,200 | 326,630 | 2,351,736,000 |
| 05/03/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 434,910 | 3,174,843,000 |
| 04/03/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,300 | 7,300 | 7,200 | 557,370 | 4,068,801,000 |
| 03/03/2015 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,300 | 7,100 | 771,520 | 5,554,944,000 |
| 02/03/2015 | 7,100 | -0.20 ▼ | -2.74 | 7,200 | 7,200 | 7,100 | 157,850 | 1,120,735,000 |
| 27/02/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 266,630 | 1,946,399,000 |
| 26/02/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 412,760 | 3,013,148,000 |
| 25/02/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,200 | 210,910 | 1,539,643,000 |
| 24/02/2015 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,400 | 7,300 | 308,050 | 2,279,570,000 |
| 13/02/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 220,810 | 1,611,913,000 |
| 12/02/2015 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,200 | 251,420 | 1,835,366,000 |
| 11/02/2015 | 7,300 | 0.10 ▲ | 1.39 | 7,200 | 7,300 | 7,200 | 141,530 | 1,033,169,000 |
| 10/02/2015 | 7,200 | 0.10 ▲ | 1.41 | 7,100 | 7,200 | 7,000 | 326,170 | 2,348,424,000 |
| 09/02/2015 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 7,100 | 173,740 | 1,233,554,000 |
| 06/02/2015 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 7,200 | 213,120 | 1,534,464,000 |
| 05/02/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,300 | 7,200 | 109,030 | 795,919,000 |
| 04/02/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,200 | 307,520 | 2,275,648,000 |
| 03/02/2015 | 7,400 | 0.10 ▲ | 1.37 | 7,200 | 7,400 | 7,200 | 371,510 | 2,749,174,000 |
| 02/02/2015 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,500 | 7,300 | 174,950 | 1,277,135,000 |
| 30/01/2015 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,400 | 441,810 | 3,269,394,000 |
| 29/01/2015 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,500 | 7,400 | 257,580 | 1,931,850,000 |
| 28/01/2015 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,300 | 177,330 | 1,312,242,000 |
| 27/01/2015 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,300 | 836,840 | 6,192,616,000 |
| 26/01/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 438,840 | 3,291,300,000 |
| 23/01/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,600 | 7,600 | 7,500 | 427,760 | 3,208,200,000 |
| 22/01/2015 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 215,130 | 1,613,475,000 |
| 21/01/2015 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,700 | 7,400 | 936,100 | 7,020,750,000 |
| 20/01/2015 | 7,400 | -0.20 ▼ | -2.63 | 7,500 | 7,500 | 7,300 | 789,670 | 5,843,558,000 |
| 19/01/2015 | 7,600 | 0.00 ■■ | 0.00 | 7,600 | 7,700 | 7,500 | 886,800 | 6,739,680,000 |
| 16/01/2015 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,600 | 440,740 | 3,349,624,000 |
| 15/01/2015 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,600 | 641,620 | 4,940,474,000 |
| 14/01/2015 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,500 | 680,710 | 5,241,467,000 |
| 13/01/2015 | 7,700 | -0.20 ▼ | -2.53 | 7,800 | 7,900 | 7,700 | 742,790 | 5,719,483,000 |
| 12/01/2015 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 9,000 | 8,800 | 538,010 | 4,788,289,000 |
| 09/01/2015 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 871,980 | 7,847,820,000 |
| 08/01/2015 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 845,540 | 7,609,860,000 |
| 07/01/2015 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,100 | 9,000 | 995,450 | 8,959,050,000 |
| 06/01/2015 | 9,100 | 0.00 ■■ | 0.00 | 8,900 | 9,200 | 8,900 | 533,240 | 4,852,484,000 |
| 05/01/2015 | 9,100 | 0.20 ▲ | 2.25 | 9,000 | 9,300 | 9,000 | 805,130 | 7,326,683,000 |
| 31/12/2014 | 8,900 | 0.20 ▲ | 2.30 | 8,700 | 9,000 | 8,700 | 686,200 | 6,107,180,000 |
| 30/12/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,400 | 383,610 | 3,337,407,000 |
| 29/12/2014 | 8,600 | -0.20 ▼ | -2.27 | 8,900 | 8,900 | 8,600 | 616,190 | 5,299,234,000 |
| 26/12/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,900 | 9,000 | 8,700 | 1,306,210 | 11,494,648,000 |
| 25/12/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 245,720 | 2,137,764,000 |
| 24/12/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,600 | 188,700 | 1,641,690,000 |
| 23/12/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,500 | 281,100 | 2,445,570,000 |
| 22/12/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,500 | 397,870 | 3,461,469,000 |
| 19/12/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,800 | 8,500 | 318,490 | 2,739,014,000 |
| 18/12/2014 | 8,700 | 0.30 ▲ | 3.57 | 8,500 | 8,700 | 8,500 | 410,270 | 3,569,349,000 |
| 17/12/2014 | 8,400 | -0.30 ▼ | -3.45 | 8,800 | 8,900 | 8,200 | 1,298,180 | 10,904,712,000 |
| 16/12/2014 | 8,700 | -0.30 ▼ | -3.33 | 9,000 | 9,000 | 8,700 | 978,440 | 8,512,428,000 |
| 15/12/2014 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,200 | 9,000 | 453,390 | 4,080,510,000 |
| 12/12/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 9,000 | 427,590 | 3,891,069,000 |
| 11/12/2014 | 9,000 | -0.20 ▼ | -2.17 | 9,000 | 9,200 | 9,000 | 616,240 | 5,546,160,000 |
| 10/12/2014 | 9,200 | 0.30 ▲ | 3.37 | 8,900 | 9,200 | 8,800 | 970,630 | 8,929,796,000 |
| 09/12/2014 | 8,900 | -0.40 ▼ | -4.30 | 9,200 | 9,300 | 8,800 | 1,295,660 | 11,531,374,000 |
| 08/12/2014 | 9,300 | 0.10 ▲ | 1.09 | 9,400 | 9,500 | 9,300 | 1,270,670 | 11,817,231,000 |
| 05/12/2014 | 9,200 | 0.20 ▲ | 2.22 | 8,900 | 9,400 | 8,900 | 2,208,970 | 20,322,524,000 |
| 04/12/2014 | 9,000 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,900 | 440,800 | 3,967,200,000 |
| 03/12/2014 | 9,000 | 0.20 ▲ | 2.27 | 8,700 | 9,100 | 8,700 | 912,900 | 8,216,100,000 |
| 02/12/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,700 | 8,800 | 8,600 | 332,300 | 2,924,240,000 |
| 01/12/2014 | 8,800 | 0.20 ▲ | 2.33 | 8,600 | 8,800 | 8,600 | 232,750 | 2,048,200,000 |
| 28/11/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 470,720 | 4,048,192,000 |
| 27/11/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,400 | 432,300 | 3,717,780,000 |
| 26/11/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,400 | 531,050 | 4,567,030,000 |
| 25/11/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,500 | 759,530 | 6,531,958,000 |
| 24/11/2014 | 8,600 | -0.20 ▼ | -2.27 | 8,700 | 8,800 | 8,600 | 777,660 | 6,687,876,000 |
| 21/11/2014 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 8,900 | 8,700 | 798,300 | 7,025,040,000 |
| 20/11/2014 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 8,900 | 8,800 | 271,250 | 2,414,125,000 |
| 19/11/2014 | 8,800 | -0.10 ▼ | -1.12 | 8,900 | 8,900 | 8,700 | 484,530 | 4,263,864,000 |
| 18/11/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 9,000 | 8,800 | 1,080,610 | 9,617,429,000 |
| 17/11/2014 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,100 | 8,900 | 309,900 | 2,758,110,000 |
| 14/11/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,900 | 687,720 | 6,189,480,000 |
| 13/11/2014 | 9,000 | -0.10 ▼ | -1.10 | 9,100 | 9,200 | 9,000 | 694,510 | 6,250,590,000 |
| 12/11/2014 | 9,100 | 0.20 ▲ | 2.25 | 8,900 | 9,200 | 8,900 | 1,063,740 | 9,680,034,000 |
| 11/11/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,100 | 8,900 | 512,960 | 4,565,344,000 |
| 10/11/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 9,000 | 862,860 | 7,852,026,000 |
| 07/11/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 9,000 | 505,390 | 4,548,510,000 |
| 06/11/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 9,000 | 1,135,750 | 10,221,750,000 |
| 05/11/2014 | 9,000 | 0.10 ▲ | 1.12 | 8,900 | 9,000 | 8,800 | 775,790 | 6,982,110,000 |
| 04/11/2014 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,800 | 531,330 | 4,728,837,000 |
| 03/11/2014 | 9,000 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,900 | 628,100 | 5,652,900,000 |
| 31/10/2014 | 9,000 | 0.10 ▲ | 1.12 | 8,900 | 9,000 | 8,800 | 582,000 | 5,238,000,000 |
| 30/10/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 554,480 | 4,934,872,000 |
| 29/10/2014 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 8,900 | 8,700 | 621,480 | 5,531,172,000 |
| 28/10/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,600 | 8,900 | 8,600 | 451,870 | 3,976,456,000 |
| 27/10/2014 | 8,700 | -0.30 ▼ | -3.33 | 8,900 | 9,000 | 8,600 | 618,810 | 5,383,647,000 |
| 24/10/2014 | 9,000 | 0.50 ▲ | 5.88 | 8,600 | 9,000 | 8,600 | 2,404,110 | 21,636,990,000 |
| 23/10/2014 | 8,500 | -0.20 ▼ | -2.30 | 8,600 | 8,700 | 8,500 | 459,050 | 3,901,925,000 |
| 22/10/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,700 | 8,500 | 841,350 | 7,319,745,000 |
| 21/10/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,500 | 8,600 | 8,500 | 321,980 | 2,769,028,000 |
| 20/10/2014 | 8,600 | 0.10 ▲ | 1.18 | 8,600 | 8,600 | 8,500 | 277,500 | 2,386,500,000 |
| 17/10/2014 | 8,500 | 0.10 ▲ | 1.19 | 8,500 | 8,500 | 8,300 | 564,100 | 4,794,850,000 |
| 16/10/2014 | 8,400 | -0.40 ▼ | -4.55 | 8,700 | 8,700 | 8,400 | 1,120,660 | 9,413,544,000 |
| 15/10/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,600 | 8,800 | 8,500 | 761,210 | 6,698,648,000 |
| 14/10/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,900 | 9,000 | 8,700 | 798,820 | 6,949,734,000 |
| 13/10/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 388,040 | 3,453,556,000 |
| 10/10/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,100 | 8,800 | 771,250 | 6,864,125,000 |
| 09/10/2014 | 9,100 | 0.10 ▲ | 1.11 | 9,000 | 9,100 | 8,900 | 673,900 | 6,132,490,000 |
| 08/10/2014 | 9,000 | -0.20 ▼ | -2.17 | 9,100 | 9,200 | 9,000 | 684,460 | 6,160,140,000 |
| 07/10/2014 | 9,200 | 0.10 ▲ | 1.10 | 9,200 | 9,400 | 9,100 | 1,298,540 | 11,946,568,000 |
| 06/10/2014 | 9,100 | 0.20 ▲ | 2.25 | 8,900 | 9,100 | 8,900 | 958,610 | 8,723,351,000 |
| 03/10/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 1,148,780 | 10,224,142,000 |
| 02/10/2014 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,100 | 8,900 | 666,830 | 5,934,787,000 |
| 01/10/2014 | 9,000 | 0.30 ▲ | 3.45 | 8,700 | 9,000 | 8,700 | 1,234,610 | 11,111,490,000 |
| 30/09/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,700 | 8,700 | 8,600 | 292,970 | 2,548,839,000 |
| 29/09/2014 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,800 | 8,700 | 335,610 | 2,919,807,000 |
| 26/09/2014 | 8,800 | 0.10 ▲ | 1.15 | 8,700 | 8,900 | 8,600 | 662,890 | 5,833,432,000 |
| 25/09/2014 | 8,700 | 0.10 ▲ | 1.16 | 8,600 | 8,800 | 8,500 | 462,480 | 4,023,576,000 |
| 24/09/2014 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,700 | 8,500 | 838,510 | 7,211,186,000 |
| 23/09/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,600 | 8,800 | 8,500 | 1,065,220 | 9,267,414,000 |
| 22/09/2014 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,900 | 8,700 | 608,130 | 5,290,731,000 |
| 19/09/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,800 | 649,910 | 5,719,208,000 |
| 18/09/2014 | 8,800 | -0.30 ▼ | -3.30 | 9,100 | 9,100 | 8,800 | 995,530 | 8,760,664,000 |
| 17/09/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,200 | 8,900 | 1,265,230 | 11,513,593,000 |
| 16/09/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,100 | 9,100 | 8,800 | 1,461,230 | 13,297,193,000 |
| 15/09/2014 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,300 | 9,000 | 1,228,050 | 11,175,255,000 |
| 12/09/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,300 | 9,300 | 9,000 | 1,097,620 | 10,098,104,000 |
| 11/09/2014 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,300 | 9,100 | 934,970 | 8,601,724,000 |
| 10/09/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,000 | 635,570 | 5,910,801,000 |
| 09/09/2014 | 9,300 | -0.30 ▼ | -3.12 | 9,600 | 9,600 | 9,100 | 2,772,290 | 25,782,297,000 |
| 08/09/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,800 | 9,600 | 1,333,710 | 12,803,616,000 |
| 05/09/2014 | 9,700 | 0.10 ▲ | 1.04 | 9,500 | 9,700 | 9,500 | 709,090 | 6,878,173,000 |
| 04/09/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,600 | 9,700 | 9,500 | 1,186,140 | 11,386,944,000 |
| 03/09/2014 | 9,700 | 0.20 ▲ | 2.11 | 9,600 | 9,800 | 9,500 | 2,537,330 | 24,612,101,000 |
| 29/08/2014 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,500 | 9,300 | 1,780,540 | 16,915,130,000 |
| 28/08/2014 | 9,400 | 0.20 ▲ | 2.17 | 9,200 | 9,500 | 9,200 | 1,345,320 | 12,646,008,000 |
| 27/08/2014 | 9,200 | -0.20 ▼ | -2.13 | 9,400 | 9,400 | 9,200 | 1,154,530 | 10,621,676,000 |
| 26/08/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 960,680 | 9,030,392,000 |
| 25/08/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,400 | 1,899,740 | 17,857,556,000 |
| 22/08/2014 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,600 | 9,400 | 643,370 | 6,047,678,000 |
| 21/08/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,500 | 1,263,970 | 12,007,715,000 |
| 20/08/2014 | 9,500 | 0.10 ▲ | 1.06 | 9,400 | 9,700 | 9,300 | 1,597,660 | 15,177,770,000 |
| 19/08/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,500 | 9,300 | 1,249,510 | 11,745,394,000 |
| 18/08/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,400 | 9,600 | 9,300 | 1,001,480 | 9,413,912,000 |
| 15/08/2014 | 9,400 | 0.00 ■■ | 0.00 | 9,500 | 9,500 | 9,200 | 669,100 | 6,289,540,000 |
| 14/08/2014 | 9,400 | 0.30 ▲ | 3.30 | 9,100 | 9,500 | 9,000 | 1,865,020 | 17,531,188,000 |
| 13/08/2014 | 9,100 | 0.20 ▲ | 2.25 | 9,000 | 9,200 | 9,000 | 833,210 | 7,582,211,000 |
| 12/08/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,100 | 8,900 | 371,370 | 3,305,193,000 |
| 11/08/2014 | 9,100 | -0.10 ▼ | -1.09 | 9,200 | 9,200 | 8,900 | 760,660 | 6,922,006,000 |
| 08/08/2014 | 9,200 | 0.00 ■■ | 0.00 | 9,100 | 9,300 | 9,100 | 480,620 | 4,421,704,000 |
| 07/08/2014 | 9,200 | 0.10 ▲ | 1.10 | 9,000 | 9,200 | 9,000 | 538,380 | 4,953,096,000 |
| 06/08/2014 | 9,100 | 0.00 ■■ | 0.00 | 9,000 | 9,100 | 9,000 | 466,790 | 4,247,789,000 |
| 05/08/2014 | 9,100 | 0.20 ▲ | 2.25 | 8,800 | 9,100 | 8,800 | 697,680 | 6,348,888,000 |
| 04/08/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,800 | 347,220 | 3,090,258,000 |
| 01/08/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,900 | 8,900 | 8,700 | 955,760 | 8,506,264,000 |
| 31/07/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,700 | 400,830 | 3,567,387,000 |
| 30/07/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,700 | 379,710 | 3,379,419,000 |
| 29/07/2014 | 8,900 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,600 | 412,030 | 3,667,067,000 |
| 28/07/2014 | 8,900 | -0.10 ▼ | -1.11 | 8,900 | 8,900 | 8,500 | 1,236,900 | 11,008,410,000 |
| 25/07/2014 | 9,000 | -0.20 ▼ | -2.17 | 9,200 | 9,300 | 9,000 | 866,110 | 7,794,990,000 |
| 24/07/2014 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,300 | 9,200 | 329,560 | 3,031,952,000 |
| 23/07/2014 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,400 | 9,200 | 397,050 | 3,692,565,000 |
| 22/07/2014 | 9,200 | -0.20 ▼ | -2.13 | 9,400 | 9,400 | 9,200 | 962,220 | 8,852,424,000 |
| 21/07/2014 | 9,400 | -0.20 ▼ | -2.08 | 9,600 | 9,600 | 9,400 | 1,069,720 | 10,055,368,000 |
| 18/07/2014 | 9,600 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 1,147,490 | 11,015,904,000 |
| 17/07/2014 | 9,600 | 0.10 ▲ | 1.05 | 9,500 | 9,600 | 9,400 | 682,990 | 6,556,704,000 |
| 16/07/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,500 | 2,327,400 | 22,110,300,000 |
| 15/07/2014 | 9,500 | 0.00 ■■ | 0.00 | 9,500 | 9,600 | 9,400 | 875,850 | 8,320,575,000 |
| 14/07/2014 | 9,500 | 0.10 ▲ | 1.06 | 9,300 | 9,500 | 9,300 | 654,400 | 6,216,800,000 |
| 11/07/2014 | 9,400 | -0.10 ▼ | -1.05 | 9,500 | 9,500 | 9,200 | 548,420 | 5,155,148,000 |
| 10/07/2014 | 9,500 | -0.10 ▼ | -1.04 | 9,500 | 9,600 | 9,200 | 1,890,640 | 17,961,080,000 |
| 09/07/2014 | 9,600 | 0.30 ▲ | 3.23 | 9,300 | 9,800 | 9,300 | 2,337,520 | 22,440,192,000 |
| 08/07/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,200 | 9,300 | 9,000 | 1,002,860 | 9,326,598,000 |
| 07/07/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,300 | 973,150 | 9,050,295,000 |
| 04/07/2014 | 9,300 | 0.00 ■■ | 0.00 | 9,300 | 9,500 | 9,200 | 1,891,650 | 17,592,345,000 |
| 03/07/2014 | 9,300 | 0.10 ▲ | 1.09 | 9,200 | 9,500 | 9,100 | 1,609,130 | 14,964,909,000 |
| 02/07/2014 | 9,200 | 0.20 ▲ | 2.22 | 9,100 | 9,300 | 9,000 | 1,290,520 | 11,872,784,000 |
| 01/07/2014 | 9,000 | 0.10 ▲ | 1.12 | 8,800 | 9,100 | 8,700 | 1,246,660 | 11,219,940,000 |
| 30/06/2014 | 8,900 | 0.10 ▲ | 1.14 | 8,800 | 8,900 | 8,700 | 649,750 | 5,782,775,000 |
| 27/06/2014 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,900 | 8,700 | 733,490 | 6,454,712,000 |
| 26/06/2014 | 8,900 | 0.30 ▲ | 3.49 | 8,600 | 9,000 | 8,600 | 2,269,050 | 20,194,545,000 |
| 25/06/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,500 | 8,700 | 8,500 | 886,350 | 7,622,610,000 |
| 24/06/2014 | 8,600 | 0.20 ▲ | 2.38 | 8,300 | 8,600 | 8,300 | 628,350 | 5,403,810,000 |
| 23/06/2014 | 8,400 | -0.20 ▼ | -2.33 | 8,400 | 8,600 | 8,400 | 462,200 | 3,882,480,000 |
| 20/06/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,400 | 584,410 | 5,025,926,000 |
| 19/06/2014 | 8,600 | -0.20 ▼ | -2.27 | 8,600 | 8,800 | 8,300 | 1,711,320 | 14,717,352,000 |
| 18/06/2014 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,700 | 1,286,240 | 11,318,912,000 |
| 17/06/2014 | 8,800 | 0.20 ▲ | 2.33 | 8,500 | 9,000 | 8,500 | 1,684,090 | 14,819,992,000 |
| 16/06/2014 | 8,600 | 0.00 ■■ | 0.00 | 8,600 | 8,700 | 8,400 | 856,800 | 7,368,480,000 |
| 13/06/2014 | 8,600 | 0.10 ▲ | 1.18 | 8,400 | 8,700 | 8,400 | 1,634,220 | 14,054,292,000 |
| 12/06/2014 | 8,500 | 0.40 ▲ | 4.94 | 8,000 | 8,500 | 8,000 | 3,248,830 | 27,615,055,000 |
| 11/06/2014 | 8,100 | 0.10 ▲ | 1.25 | 7,900 | 8,100 | 7,900 | 1,110,960 | 8,998,776,000 |
| 10/06/2014 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 7,900 | 804,730 | 6,437,840,000 |
| 09/06/2014 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,300 | 8,000 | 1,018,920 | 8,253,252,000 |
| 06/06/2014 | 8,000 | 0.20 ▲ | 2.56 | 7,800 | 8,000 | 7,800 | 909,970 | 7,279,760,000 |
| 05/06/2014 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 420,050 | 3,276,390,000 |
| 04/06/2014 | 7,800 | -0.20 ▼ | -2.50 | 7,900 | 8,000 | 7,600 | 811,850 | 6,332,430,000 |
| 03/06/2014 | 8,000 | 0.00 ■■ | 0.00 | 7,900 | 8,200 | 7,900 | 331,460 | 2,651,680,000 |
| 02/06/2014 | 8,000 | -0.30 ▼ | -3.61 | 8,300 | 8,300 | 7,900 | 575,630 | 4,605,040,000 |
| 30/05/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,100 | 960,100 | 7,968,830,000 |
| 29/05/2014 | 8,300 | -0.20 ▼ | -2.35 | 8,400 | 8,600 | 8,300 | 1,202,980 | 9,984,734,000 |
| 28/05/2014 | 8,500 | -0.10 ▼ | -1.16 | 8,600 | 8,700 | 8,400 | 1,116,170 | 9,487,445,000 |
| 27/05/2014 | 8,600 | 0.40 ▲ | 4.88 | 8,100 | 8,600 | 8,100 | 1,970,900 | 16,949,740,000 |
| 26/05/2014 | 8,200 | 0.00 ■■ | 0.00 | 8,000 | 8,300 | 7,800 | 951,370 | 7,801,234,000 |
| 23/05/2014 | 8,200 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 7,900 | 1,350,760 | 11,076,232,000 |
| 22/05/2014 | 8,200 | -0.20 ▼ | -2.38 | 8,400 | 8,600 | 8,100 | 1,255,320 | 10,293,624,000 |
| 21/05/2014 | 8,400 | 0.50 ▲ | 6.33 | 7,900 | 8,400 | 7,800 | 1,760,300 | 14,786,520,000 |
| 20/05/2014 | 7,900 | 0.20 ▲ | 2.60 | 7,600 | 8,000 | 7,400 | 2,038,250 | 16,102,175,000 |
| 19/05/2014 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,900 | 7,400 | 1,111,750 | 8,560,475,000 |
| 16/05/2014 | 7,700 | 0.40 ▲ | 5.48 | 7,200 | 7,700 | 7,200 | 521,500 | 4,015,550,000 |
| 15/05/2014 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,800 | 6,900 | 1,486,550 | 10,851,815,000 |
| 14/05/2014 | 7,400 | 0.40 ▲ | 5.71 | 6,800 | 7,400 | 6,800 | 1,154,600 | 8,544,040,000 |
| 13/05/2014 | 7,000 | -0.50 ▼ | -6.67 | 7,100 | 7,400 | 7,000 | 2,026,480 | 14,185,360,000 |
| 12/05/2014 | 7,500 | -0.50 ▼ | -6.25 | 7,800 | 7,800 | 7,500 | 735,210 | 5,514,075,000 |
| 09/05/2014 | 8,000 | 0.10 ▲ | 1.27 | 7,700 | 8,000 | 7,400 | 1,181,010 | 9,448,080,000 |
| 08/05/2014 | 7,900 | -0.50 ▼ | -5.95 | 8,100 | 8,100 | 7,900 | 799,910 | 6,319,289,000 |
| 07/05/2014 | 8,400 | -0.10 ▼ | -1.18 | 8,500 | 8,600 | 8,200 | 381,660 | 3,205,944,000 |
| 06/05/2014 | 8,500 | -0.30 ▼ | -3.41 | 8,500 | 8,600 | 8,200 | 1,435,230 | 12,199,455,000 |
| 05/05/2014 | 8,800 | -0.60 ▼ | -6.38 | 9,300 | 9,400 | 8,800 | 1,611,660 | 14,182,608,000 |
| 29/04/2014 | 9,400 | 0.20 ▲ | 2.17 | 9,200 | 9,400 | 9,100 | 376,600 | 3,540,040,000 |
| 28/04/2014 | 9,200 | 0.30 ▲ | 3.37 | 8,900 | 9,400 | 8,900 | 1,082,350 | 9,957,620,000 |
| 25/04/2014 | 8,900 | 0.20 ▲ | 2.30 | 8,800 | 9,100 | 8,700 | 758,190 | 6,747,891,000 |
| 24/04/2014 | 8,700 | -0.20 ▼ | -2.25 | 8,800 | 8,900 | 8,600 | 350,490 | 3,049,263,000 |
| 23/04/2014 | 8,900 | -0.20 ▼ | -2.20 | 9,200 | 9,200 | 8,800 | 701,410 | 6,242,549,000 |
| 22/04/2014 | 9,100 | 0.40 ▲ | 4.60 | 8,700 | 9,100 | 8,200 | 1,204,440 | 10,960,404,000 |
| 21/04/2014 | 8,700 | -0.60 ▼ | -6.45 | 9,000 | 9,000 | 8,700 | 1,553,910 | 13,519,017,000 |
| 18/04/2014 | 9,300 | -0.40 ▼ | -4.12 | 9,700 | 9,800 | 9,300 | 1,031,100 | 9,589,230,000 |
| 17/04/2014 | 9,700 | 0.10 ▲ | 1.04 | 9,700 | 9,900 | 9,600 | 602,170 | 5,841,049,000 |
| 16/04/2014 | 9,600 | -0.10 ▼ | -1.03 | 9,700 | 9,700 | 9,200 | 1,259,790 | 12,093,984,000 |
| 15/04/2014 | 9,700 | -0.40 ▼ | -3.96 | 10,000 | 10,100 | 9,700 | 1,137,190 | 11,030,743,000 |
| 14/04/2014 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,200 | 10,000 | 703,510 | 7,105,451,000 |
| 11/04/2014 | 10,200 | 0.10 ▲ | 0.99 | 10,100 | 10,200 | 9,900 | 509,560 | 5,197,512,000 |
| 10/04/2014 | 10,100 | -0.10 ▼ | -0.98 | 10,200 | 10,300 | 10,000 | 770,670 | 7,783,767,000 |
| 08/04/2014 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,200 | 10,100 | 948,170 | 9,671,334,000 |
| 07/04/2014 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,300 | 10,000 | 1,117,630 | 11,399,826,000 |
| 04/04/2014 | 10,200 | 0.00 ■■ | 0.00 | 10,100 | 10,300 | 10,100 | 583,920 | 5,955,984,000 |
| 03/04/2014 | 10,200 | 0.30 ▲ | 3.03 | 9,900 | 10,200 | 9,900 | 747,780 | 7,627,356,000 |
| 02/04/2014 | 9,900 | -0.10 ▼ | -1.00 | 10,000 | 10,100 | 9,500 | 1,642,010 | 16,255,899,000 |
| 01/04/2014 | 10,000 | -0.30 ▼ | -2.91 | 10,200 | 10,200 | 9,800 | 1,794,200 | 17,942,000,000 |
| 31/03/2014 | 10,300 | 0.00 ■■ | 0.00 | 10,300 | 10,300 | 10,100 | 940,040 | 9,682,412,000 |
| 28/03/2014 | 10,300 | -0.20 ▼ | -1.90 | 10,400 | 10,600 | 10,200 | 1,239,760 | 12,769,528,000 |
| 27/03/2014 | 10,500 | 0.30 ▲ | 2.94 | 10,200 | 10,500 | 10,000 | 2,211,830 | 23,224,215,000 |
| 26/03/2014 | 10,200 | -0.50 ▼ | -4.67 | 10,700 | 10,800 | 10,000 | 2,608,480 | 26,606,496,000 |
| 25/03/2014 | 10,700 | -0.40 ▼ | -3.60 | 11,000 | 11,100 | 10,700 | 2,242,910 | 23,999,137,000 |
| 24/03/2014 | 11,100 | 0.20 ▲ | 1.83 | 10,900 | 11,400 | 10,700 | 2,291,300 | 25,433,430,000 |
| 21/03/2014 | 10,900 | 0.20 ▲ | 1.87 | 10,600 | 10,900 | 10,600 | 1,358,320 | 14,805,688,000 |
| 20/03/2014 | 10,700 | 0.20 ▲ | 1.90 | 10,900 | 11,000 | 10,600 | 2,757,710 | 29,507,497,000 |
| 19/03/2014 | 10,500 | 0.30 ▲ | 2.94 | 10,100 | 10,600 | 10,100 | 2,076,040 | 21,798,420,000 |
| 18/03/2014 | 10,200 | 0.10 ▲ | 0.99 | 10,200 | 10,400 | 10,000 | 2,338,040 | 23,848,008,000 |
| 17/03/2014 | 10,100 | 0.30 ▲ | 3.06 | 9,900 | 10,200 | 9,900 | 1,900,070 | 19,190,707,000 |
| 14/03/2014 | 9,800 | -0.10 ▼ | -1.01 | 9,900 | 10,100 | 9,800 | 2,393,350 | 23,454,830,000 |
| 13/03/2014 | 9,900 | 0.10 ▲ | 1.02 | 9,800 | 10,000 | 9,700 | 1,812,910 | 17,947,809,000 |
| 12/03/2014 | 9,800 | -0.20 ▼ | -2.00 | 9,900 | 10,000 | 9,600 | 3,142,970 | 30,801,106,000 |
| 11/03/2014 | 10,000 | -0.20 ▼ | -1.96 | 10,200 | 10,200 | 9,800 | 2,508,410 | 25,084,100,000 |
| 10/03/2014 | 10,200 | 0.50 ▲ | 5.15 | 9,700 | 10,200 | 9,600 | 3,269,790 | 33,351,858,000 |
| 07/03/2014 | 9,700 | 0.00 ■■ | 0.00 | 9,600 | 9,700 | 9,500 | 2,074,840 | 20,125,948,000 |
| 06/03/2014 | 9,700 | 0.40 ▲ | 4.30 | 9,400 | 9,800 | 9,400 | 2,439,070 | 23,658,979,000 |
| 05/03/2014 | 9,300 | 0.60 ▲ | 6.90 | 8,800 | 9,300 | 8,700 | 4,478,210 | 41,647,353,000 |
| 04/03/2014 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,800 | 8,500 | 1,716,940 | 14,937,378,000 |
| 03/03/2014 | 8,800 | -0.10 ▼ | -1.12 | 9,000 | 9,000 | 8,600 | 3,171,600 | 27,910,080,000 |
| 28/02/2014 | 8,900 | 0.20 ▲ | 2.30 | 8,700 | 9,000 | 8,600 | 1,817,340 | 16,174,326,000 |
| 27/02/2014 | 8,700 | 0.30 ▲ | 3.57 | 8,300 | 8,900 | 8,300 | 4,854,850 | 42,237,195,000 |
| 26/02/2014 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,500 | 8,200 | 1,060,830 | 8,910,972,000 |
| 25/02/2014 | 8,400 | 0.10 ▲ | 1.20 | 8,200 | 8,400 | 8,200 | 1,587,720 | 13,336,848,000 |
| 24/02/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,100 | 1,514,140 | 12,567,362,000 |
| 21/02/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,200 | 8,400 | 8,000 | 2,040,590 | 16,936,897,000 |
| 20/02/2014 | 8,300 | -0.40 ▼ | -4.60 | 8,700 | 8,800 | 8,100 | 4,001,230 | 33,210,209,000 |
| 19/02/2014 | 8,700 | 0.00 ■■ | 0.00 | 8,800 | 8,900 | 8,600 | 3,323,890 | 28,917,843,000 |
| 18/02/2014 | 8,700 | 0.40 ▲ | 4.82 | 8,200 | 8,700 | 8,200 | 3,426,480 | 29,810,376,000 |
| 17/02/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,100 | 8,400 | 8,100 | 2,753,780 | 22,856,374,000 |
| 14/02/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,300 | 8,400 | 8,100 | 2,304,550 | 19,127,765,000 |
| 13/02/2014 | 8,300 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,100 | 2,633,350 | 21,856,805,000 |
| 12/02/2014 | 8,300 | 0.40 ▲ | 5.06 | 7,900 | 8,300 | 7,900 | 3,587,400 | 29,775,420,000 |
| 11/02/2014 | 7,900 | -0.10 ▼ | -1.25 | 8,200 | 8,300 | 7,900 | 4,410,020 | 34,839,158,000 |
| 10/02/2014 | 8,000 | 0.30 ▲ | 3.90 | 7,800 | 8,000 | 7,700 | 2,044,370 | 16,354,960,000 |
| 07/02/2014 | 7,700 | -0.20 ▼ | -2.53 | 7,900 | 8,000 | 7,700 | 1,506,220 | 11,597,894,000 |
| 06/02/2014 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,800 | 1,248,360 | 9,862,044,000 |
| 27/01/2014 | 7,900 | 0.20 ▲ | 2.60 | 7,800 | 8,000 | 7,700 | 1,637,470 | 12,936,013,000 |
| 24/01/2014 | 7,700 | 0.20 ▲ | 2.67 | 7,600 | 7,900 | 7,600 | 1,586,830 | 12,218,591,000 |
| 23/01/2014 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,600 | 7,400 | 502,170 | 3,766,275,000 |
| 22/01/2014 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,600 | 7,300 | 1,138,200 | 8,422,680,000 |
| 21/01/2014 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,600 | 7,300 | 610,470 | 4,578,525,000 |
| 20/01/2014 | 7,300 | -0.20 ▼ | -2.67 | 7,500 | 7,600 | 7,300 | 1,081,820 | 7,897,286,000 |
| 17/01/2014 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 7,500 | 1,304,400 | 9,783,000,000 |
| 16/01/2014 | 7,600 | -0.20 ▼ | -2.56 | 7,800 | 7,800 | 7,600 | 1,265,100 | 9,614,760,000 |
| 15/01/2014 | 7,800 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,700 | 1,697,150 | 13,237,770,000 |
| 14/01/2014 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 8,000 | 7,600 | 2,857,880 | 22,291,464,000 |
| 13/01/2014 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,800 | 7,600 | 880,890 | 6,782,853,000 |
| 10/01/2014 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,900 | 7,600 | 2,456,500 | 18,669,400,000 |
| 09/01/2014 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,700 | 7,500 | 1,265,340 | 9,743,118,000 |
| 08/01/2014 | 7,600 | 0.10 ▲ | 1.33 | 7,500 | 7,600 | 7,400 | 969,780 | 7,370,328,000 |
| 07/01/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 1,031,890 | 7,739,175,000 |
| 06/01/2014 | 7,500 | 0.10 ▲ | 1.35 | 7,400 | 7,600 | 7,300 | 771,380 | 5,785,350,000 |
| 03/01/2014 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,500 | 7,300 | 648,630 | 4,799,862,000 |
| 02/01/2014 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 404,810 | 3,036,075,000 |
| 31/12/2013 | 7,500 | 0.30 ▲ | 4.17 | 7,200 | 7,500 | 7,200 | 694,480 | 5,208,600,000 |
| 30/12/2013 | 7,200 | -0.20 ▼ | -2.70 | 7,500 | 7,500 | 7,200 | 1,110,600 | 7,996,320,000 |
| 27/12/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 543,280 | 4,020,272,000 |
| 26/12/2013 | 7,400 | -0.20 ▼ | -2.63 | 7,600 | 7,700 | 7,400 | 608,600 | 4,503,640,000 |
| 25/12/2013 | 7,600 | -0.10 ▼ | -1.30 | 7,700 | 7,700 | 7,600 | 572,460 | 4,350,696,000 |
| 24/12/2013 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,900 | 7,700 | 781,840 | 6,020,168,000 |
| 23/12/2013 | 7,800 | 0.10 ▲ | 1.30 | 7,800 | 7,900 | 7,600 | 1,102,700 | 8,601,060,000 |
| 20/12/2013 | 7,700 | 0.10 ▲ | 1.32 | 7,600 | 7,900 | 7,600 | 1,722,400 | 13,262,480,000 |
| 19/12/2013 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,800 | 7,500 | 1,986,830 | 15,099,908,000 |
| 18/12/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,400 | 826,950 | 6,202,125,000 |
| 17/12/2013 | 7,500 | 0.00 ■■ | 0.00 | 7,500 | 7,600 | 7,500 | 810,400 | 6,078,000,000 |
| 16/12/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,600 | 7,400 | 867,500 | 6,506,250,000 |
| 13/12/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,600 | 7,300 | 966,780 | 7,154,172,000 |
| 12/12/2013 | 7,300 | -0.30 ▼ | -3.95 | 7,500 | 7,500 | 7,100 | 2,099,670 | 15,327,591,000 |
| 11/12/2013 | 7,600 | -0.30 ▼ | -3.80 | 7,800 | 7,900 | 7,500 | 1,466,230 | 11,143,348,000 |
| 10/12/2013 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 1,062,460 | 8,393,434,000 |
| 09/12/2013 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,900 | 1,322,490 | 10,447,671,000 |
| 06/12/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 8,000 | 1,748,140 | 13,985,120,000 |
| 05/12/2013 | 8,100 | 0.20 ▲ | 2.53 | 8,000 | 8,100 | 7,900 | 1,432,310 | 11,601,711,000 |
| 04/12/2013 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,200 | 7,900 | 1,409,340 | 11,133,786,000 |
| 03/12/2013 | 8,000 | 0.20 ▲ | 2.56 | 7,800 | 8,200 | 7,800 | 1,862,200 | 14,897,600,000 |
| 02/12/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 1,134,760 | 8,851,128,000 |
| 29/11/2013 | 7,800 | -0.30 ▼ | -3.70 | 8,000 | 8,100 | 7,800 | 1,913,080 | 14,922,024,000 |
| 28/11/2013 | 8,100 | 0.10 ▲ | 1.25 | 8,000 | 8,100 | 7,900 | 1,470,760 | 11,913,156,000 |
| 27/11/2013 | 8,000 | -0.10 ▼ | -1.23 | 8,100 | 8,200 | 7,900 | 1,869,050 | 14,952,400,000 |
| 26/11/2013 | 8,100 | 0.10 ▲ | 1.25 | 7,900 | 8,300 | 7,800 | 2,884,420 | 23,363,802,000 |
| 25/11/2013 | 8,000 | -0.20 ▼ | -2.44 | 8,300 | 8,300 | 8,000 | 1,356,810 | 10,854,480,000 |
| 22/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 7,800 | 2,655,540 | 21,775,428,000 |
| 21/11/2013 | 8,200 | -0.60 ▼ | -6.82 | 8,900 | 9,000 | 8,200 | 4,090,340 | 33,540,788,000 |
| 20/11/2013 | 8,800 | 0.30 ▲ | 3.53 | 8,500 | 8,800 | 8,500 | 1,481,270 | 13,035,176,000 |
| 19/11/2013 | 8,500 | -0.10 ▼ | -1.16 | 8,600 | 8,800 | 8,500 | 1,634,390 | 13,892,315,000 |
| 18/11/2013 | 8,600 | 0.40 ▲ | 4.88 | 8,300 | 8,700 | 8,300 | 2,047,090 | 17,604,974,000 |
| 15/11/2013 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,300 | 8,100 | 1,266,700 | 10,386,940,000 |
| 14/11/2013 | 8,200 | 0.20 ▲ | 2.50 | 8,100 | 8,200 | 8,000 | 1,548,530 | 12,697,946,000 |
| 13/11/2013 | 8,000 | -0.20 ▼ | -2.44 | 8,100 | 8,300 | 8,000 | 979,300 | 7,834,400,000 |
| 12/11/2013 | 8,200 | -0.20 ▼ | -2.38 | 8,500 | 8,600 | 8,100 | 2,781,070 | 22,804,774,000 |
| 11/11/2013 | 8,400 | 0.50 ▲ | 6.33 | 7,900 | 8,400 | 7,900 | 2,856,290 | 23,992,836,000 |
| 08/11/2013 | 7,900 | 0.10 ▲ | 1.28 | 7,800 | 8,000 | 7,800 | 1,444,800 | 11,413,920,000 |
| 07/11/2013 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,100 | 7,800 | 1,797,540 | 14,020,812,000 |
| 06/11/2013 | 8,000 | 0.20 ▲ | 2.56 | 7,900 | 8,100 | 7,800 | 3,300,130 | 26,401,040,000 |
| 05/11/2013 | 7,800 | 0.40 ▲ | 5.41 | 7,500 | 7,800 | 7,400 | 2,655,540 | 20,713,212,000 |
| 04/11/2013 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,500 | 7,300 | 1,154,480 | 8,543,152,000 |
| 01/11/2013 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,500 | 7,200 | 1,298,720 | 9,480,656,000 |
| 31/10/2013 | 7,300 | -0.10 ▼ | -1.35 | 7,400 | 7,400 | 7,200 | 979,880 | 7,153,124,000 |
| 30/10/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,500 | 7,200 | 316,590 | 2,342,766,000 |
| 29/10/2013 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 7,200 | 1,178,090 | 8,717,866,000 |
| 28/10/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,200 | 1,327,830 | 9,560,376,000 |
| 25/10/2013 | 7,200 | -0.10 ▼ | -1.37 | 7,300 | 7,400 | 7,100 | 1,078,640 | 7,766,208,000 |
| 24/10/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,600 | 7,600 | 7,300 | 1,165,690 | 8,509,537,000 |
| 23/10/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,500 | 7,800 | 7,500 | 1,663,570 | 12,476,775,000 |
| 22/10/2013 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,500 | 7,200 | 1,221,790 | 9,041,246,000 |
| 21/10/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,600 | 7,700 | 7,400 | 1,880,160 | 13,913,184,000 |
| 18/10/2013 | 7,500 | 0.20 ▲ | 2.74 | 7,400 | 7,600 | 7,200 | 1,002,680 | 7,520,100,000 |
| 17/10/2013 | 7,300 | -0.20 ▼ | -2.67 | 7,600 | 7,700 | 7,300 | 1,358,460 | 9,916,758,000 |
| 16/10/2013 | 7,500 | 0.10 ▲ | 1.35 | 7,600 | 7,700 | 7,400 | 1,486,120 | 11,145,900,000 |
| 15/10/2013 | 7,400 | 0.40 ▲ | 5.71 | 7,100 | 7,400 | 7,000 | 1,504,050 | 11,129,970,000 |
| 14/10/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,300 | 7,000 | 677,740 | 4,744,180,000 |
| 11/10/2013 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,400 | 7,100 | 1,556,290 | 11,205,288,000 |
| 10/10/2013 | 7,100 | -0.40 ▼ | -5.33 | 7,600 | 7,600 | 7,100 | 2,098,020 | 14,895,942,000 |
| 09/10/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,500 | 7,700 | 7,300 | 2,267,160 | 17,003,700,000 |
| 08/10/2013 | 7,600 | -0.20 ▼ | -2.56 | 7,700 | 7,800 | 7,400 | 1,519,410 | 11,547,516,000 |
| 07/10/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,900 | 8,100 | 7,700 | 2,316,100 | 18,065,580,000 |
| 04/10/2013 | 7,800 | 0.50 ▲ | 6.85 | 7,200 | 7,800 | 7,200 | 2,413,740 | 18,827,172,000 |
| 03/10/2013 | 7,300 | -0.30 ▼ | -3.95 | 7,600 | 7,600 | 7,100 | 2,333,850 | 17,037,105,000 |
| 02/10/2013 | 7,600 | 0.40 ▲ | 5.56 | 7,300 | 7,700 | 7,200 | 1,435,180 | 10,907,368,000 |
| 01/10/2013 | 7,200 | 0.20 ▲ | 2.86 | 7,200 | 7,400 | 7,100 | 4,477,780 | 32,240,016,000 |
| 30/09/2013 | 7,000 | 0.40 ▲ | 6.06 | 6,600 | 7,000 | 6,600 | 2,045,820 | 14,320,740,000 |
| 27/09/2013 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 1,863,280 | 12,297,648,000 |
| 26/09/2013 | 6,600 | 0.20 ▲ | 3.12 | 6,400 | 6,600 | 6,300 | 1,534,410 | 10,127,106,000 |
| 25/09/2013 | 6,400 | 0.30 ▲ | 4.92 | 6,100 | 6,500 | 6,100 | 2,325,280 | 14,881,792,000 |
| 24/09/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,100 | 657,350 | 4,009,835,000 |
| 23/09/2013 | 6,200 | 0.30 ▲ | 5.08 | 6,000 | 6,200 | 5,900 | 671,150 | 4,161,130,000 |
| 20/09/2013 | 5,900 | -0.10 ▼ | -1.67 | 6,100 | 6,100 | 5,900 | 446,020 | 2,631,518,000 |
| 19/09/2013 | 6,000 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 503,940 | 3,023,640,000 |
| 18/09/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,100 | 6,000 | 694,000 | 4,164,000,000 |
| 17/09/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,000 | 239,530 | 1,461,133,000 |
| 16/09/2013 | 6,200 | 0.20 ▲ | 3.33 | 6,100 | 6,200 | 6,000 | 451,690 | 2,800,478,000 |
| 13/09/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 6,000 | 239,870 | 1,439,220,000 |
| 12/09/2013 | 6,100 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 252,280 | 1,538,908,000 |
| 11/09/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,100 | 6,200 | 6,100 | 334,890 | 2,042,829,000 |
| 10/09/2013 | 6,200 | 0.20 ▲ | 3.33 | 6,100 | 6,200 | 6,000 | 293,020 | 1,816,724,000 |
| 09/09/2013 | 6,000 | -0.20 ▼ | -3.23 | 6,100 | 6,200 | 6,000 | 795,840 | 4,775,040,000 |
| 06/09/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,100 | 508,050 | 3,149,910,000 |
| 05/09/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,100 | 6,200 | 6,000 | 320,050 | 1,984,310,000 |
| 04/09/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,000 | 609,460 | 3,717,706,000 |
| 03/09/2013 | 6,200 | -0.10 ▼ | -1.59 | 6,300 | 6,300 | 6,100 | 327,790 | 2,032,298,000 |
| 30/08/2013 | 6,300 | 0.20 ▲ | 3.28 | 6,200 | 6,300 | 6,000 | 653,770 | 4,118,751,000 |
| 29/08/2013 | 6,100 | -0.20 ▼ | -3.17 | 6,300 | 6,400 | 6,100 | 663,340 | 4,046,374,000 |
| 28/08/2013 | 6,300 | -0.10 ▼ | -1.56 | 6,400 | 6,400 | 6,200 | 725,020 | 4,567,626,000 |
| 27/08/2013 | 6,400 | -0.10 ▼ | -1.54 | 6,600 | 6,600 | 6,400 | 593,570 | 3,798,848,000 |
| 26/08/2013 | 6,500 | 0.40 ▲ | 6.56 | 6,500 | 6,500 | 6,400 | 2,151,360 | 13,983,840,000 |
| 23/08/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,200 | 6,000 | 666,170 | 4,063,637,000 |
| 22/08/2013 | 6,200 | -0.20 ▼ | -3.12 | 6,400 | 6,400 | 6,100 | 634,440 | 3,933,528,000 |
| 21/08/2013 | 6,400 | -0.10 ▼ | -1.54 | 6,500 | 6,500 | 6,300 | 734,520 | 4,700,928,000 |
| 20/08/2013 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,300 | 814,240 | 5,292,560,000 |
| 19/08/2013 | 6,500 | 0.10 ▲ | 1.56 | 6,400 | 6,500 | 6,300 | 397,980 | 2,586,870,000 |
| 16/08/2013 | 6,400 | 0.10 ▲ | 1.59 | 6,300 | 6,500 | 6,200 | 1,261,390 | 8,072,896,000 |
| 15/08/2013 | 6,300 | 0.30 ▲ | 5.00 | 6,100 | 6,300 | 6,000 | 1,416,120 | 8,921,556,000 |
| 14/08/2013 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,700 | 237,790 | 1,426,740,000 |
| 13/08/2013 | 5,800 | -0.10 ▼ | -1.69 | 6,000 | 6,000 | 5,800 | 260,630 | 1,511,654,000 |
| 12/08/2013 | 5,900 | -0.10 ▼ | -1.67 | 6,000 | 6,100 | 5,900 | 278,600 | 1,643,740,000 |
| 09/08/2013 | 6,000 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 5,900 | 462,570 | 2,775,420,000 |
| 08/08/2013 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,200 | 6,000 | 315,100 | 1,890,600,000 |
| 07/08/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,200 | 6,000 | 436,190 | 2,704,378,000 |
| 06/08/2013 | 6,200 | 0.10 ▲ | 1.64 | 6,200 | 6,300 | 6,100 | 473,710 | 2,937,002,000 |
| 05/08/2013 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,200 | 6,000 | 290,320 | 1,770,952,000 |
| 02/08/2013 | 6,100 | 0.10 ▲ | 1.67 | 6,100 | 6,100 | 6,000 | 249,920 | 1,524,512,000 |
| 01/08/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,100 | 6,200 | 5,900 | 392,400 | 2,354,400,000 |
| 31/07/2013 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,200 | 5,900 | 371,460 | 2,265,906,000 |
| 30/07/2013 | 6,000 | 0.20 ▲ | 3.45 | 5,900 | 6,100 | 5,700 | 443,850 | 2,663,100,000 |
| 29/07/2013 | 5,800 | -0.20 ▼ | -3.33 | 6,000 | 6,100 | 5,800 | 310,990 | 1,803,742,000 |
| 26/07/2013 | 6,000 | 0.00 ■■ | 0.00 | 6,000 | 6,100 | 5,800 | 413,420 | 2,480,520,000 |
| 25/07/2013 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,300 | 5,900 | 755,290 | 4,531,740,000 |
| 24/07/2013 | 6,200 | -0.40 ▼ | -6.06 | 6,600 | 6,600 | 6,200 | 1,059,290 | 6,567,598,000 |
| 23/07/2013 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,700 | 6,500 | 545,510 | 3,600,366,000 |
| 22/07/2013 | 6,600 | -0.20 ▼ | -2.94 | 6,800 | 6,900 | 6,600 | 526,990 | 3,478,134,000 |
| 19/07/2013 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,000 | 6,800 | 381,550 | 2,594,540,000 |
| 18/07/2013 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,000 | 6,800 | 474,250 | 3,272,325,000 |
| 17/07/2013 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,100 | 6,900 | 674,400 | 4,720,800,000 |
| 16/07/2013 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,100 | 6,900 | 903,340 | 6,233,046,000 |
| 15/07/2013 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,300 | 7,000 | 506,750 | 3,597,925,000 |
| 12/07/2013 | 7,200 | 0.30 ▲ | 4.35 | 7,000 | 7,200 | 7,000 | 647,250 | 4,660,200,000 |
| 11/07/2013 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 7,000 | 6,800 | 445,910 | 3,076,779,000 |
| 10/07/2013 | 6,900 | -0.10 ▼ | -1.43 | 7,100 | 7,100 | 6,900 | 460,720 | 3,178,968,000 |
| 09/07/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 324,570 | 2,271,990,000 |
| 08/07/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,100 | 6,900 | 523,860 | 3,667,020,000 |
| 05/07/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,100 | 7,200 | 7,000 | 869,190 | 6,084,330,000 |
| 04/07/2013 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 7,000 | 463,760 | 3,246,320,000 |
| 03/07/2013 | 7,000 | -0.10 ▼ | -1.41 | 7,100 | 7,300 | 7,000 | 822,460 | 5,757,220,000 |
| 02/07/2013 | 7,100 | 0.20 ▲ | 2.90 | 7,100 | 7,200 | 7,000 | 769,410 | 5,462,811,000 |
| 01/07/2013 | 6,900 | -0.20 ▼ | -2.82 | 7,000 | 7,100 | 6,800 | 415,750 | 2,868,675,000 |
| 28/06/2013 | 7,100 | 0.30 ▲ | 4.41 | 6,900 | 7,200 | 6,900 | 1,327,880 | 9,427,948,000 |
| 27/06/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 691,360 | 4,701,248,000 |
| 26/06/2013 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,600 | 569,900 | 3,875,320,000 |
| 25/06/2013 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,100 | 6,600 | 1,523,670 | 10,360,956,000 |
| 24/06/2013 | 7,000 | -0.20 ▼ | -2.78 | 7,300 | 7,300 | 7,000 | 504,520 | 3,531,640,000 |
| 21/06/2013 | 7,200 | 0.00 ■■ | 0.00 | 7,000 | 7,200 | 6,900 | 712,020 | 5,126,544,000 |
| 20/06/2013 | 7,200 | -0.30 ▼ | -4.00 | 7,500 | 7,500 | 7,200 | 794,190 | 5,718,168,000 |
| 19/06/2013 | 7,500 | -0.10 ▼ | -1.32 | 7,600 | 7,700 | 7,400 | 800,410 | 6,003,075,000 |
| 18/06/2013 | 7,600 | 0.00 ■■ | 0.00 | 7,400 | 7,600 | 7,300 | 778,120 | 5,913,712,000 |
| 17/06/2013 | 7,600 | -0.50 ▼ | -6.17 | 8,000 | 8,100 | 7,600 | 1,721,950 | 13,086,820,000 |
| 14/06/2013 | 8,100 | -0.10 ▼ | -1.22 | 8,300 | 8,500 | 8,100 | 1,569,900 | 12,716,190,000 |
| 13/06/2013 | 8,200 | 0.10 ▲ | 1.23 | 8,100 | 8,300 | 7,900 | 1,079,150 | 8,849,030,000 |
| 12/06/2013 | 8,100 | 0.30 ▲ | 3.85 | 7,700 | 8,300 | 7,700 | 1,862,000 | 15,082,200,000 |
| 11/06/2013 | 7,800 | 0.40 ▲ | 5.41 | 7,400 | 7,900 | 7,400 | 1,339,040 | 10,444,512,000 |
| 10/06/2013 | 7,400 | -0.10 ▼ | -1.33 | 7,500 | 7,800 | 7,400 | 1,060,340 | 7,846,516,000 |
| 07/06/2013 | 7,500 | -0.30 ▼ | -3.85 | 7,800 | 8,000 | 7,500 | 1,363,190 | 10,223,925,000 |
| 06/06/2013 | 7,800 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 850,410 | 6,633,198,000 |
| 05/06/2013 | 7,800 | 0.20 ▲ | 2.63 | 7,700 | 7,900 | 7,300 | 1,398,210 | 10,906,038,000 |
| 04/06/2013 | 7,600 | -0.50 ▼ | -6.17 | 8,100 | 8,300 | 7,600 | 1,707,500 | 12,977,000,000 |
| 03/06/2013 | 8,100 | 0.50 ▲ | 6.58 | 7,600 | 8,100 | 7,500 | 2,136,560 | 17,306,136,000 |
| 31/05/2013 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,800 | 7,400 | 1,596,520 | 12,133,552,000 |
| 30/05/2013 | 7,400 | 0.20 ▲ | 2.78 | 7,200 | 7,400 | 6,900 | 1,045,140 | 7,734,036,000 |
| 29/05/2013 | 7,200 | 0.40 ▲ | 5.88 | 7,000 | 7,200 | 7,000 | 1,484,890 | 10,691,208,000 |
| 28/05/2013 | 6,800 | 0.40 ▲ | 6.25 | 6,600 | 6,800 | 6,500 | 1,092,620 | 7,429,816,000 |
| 27/05/2013 | 6,400 | 0.40 ▲ | 6.67 | 6,200 | 6,400 | 6,100 | 895,770 | 5,732,928,000 |
| 24/05/2013 | 6,000 | -0.10 ▼ | -1.64 | 6,200 | 6,200 | 6,000 | 318,760 | 1,912,560,000 |
| 23/05/2013 | 6,100 | -0.10 ▼ | -1.61 | 6,200 | 6,300 | 6,000 | 394,650 | 2,407,365,000 |
| 22/05/2013 | 6,200 | 0.00 ■■ | 0.00 | 6,300 | 6,400 | 6,100 | 416,900 | 2,584,780,000 |
| 21/05/2013 | 6,200 | 0.40 ▲ | 6.90 | 6,000 | 6,200 | 5,900 | 1,082,760 | 6,713,112,000 |
| 20/05/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,900 | 5,600 | 407,570 | 2,363,906,000 |
| 17/05/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,900 | 5,500 | 457,640 | 2,608,548,000 |
| 16/05/2013 | 5,700 | 0.30 ▲ | 5.56 | 5,700 | 5,700 | 5,700 | 522,490 | 2,978,193,000 |
| 15/05/2013 | 5,400 | 0.30 ▲ | 5.88 | 5,200 | 5,400 | 5,200 | 279,020 | 1,506,708,000 |
| 14/05/2013 | 5,100 | -0.10 ▼ | -1.92 | 5,300 | 5,300 | 5,000 | 87,770 | 447,627,000 |
| 13/05/2013 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,100 | 81,950 | 426,140,000 |
| 10/05/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,400 | 5,200 | 114,490 | 606,797,000 |
| 09/05/2013 | 5,400 | 0.20 ▲ | 3.85 | 5,200 | 5,400 | 5,100 | 172,210 | 929,934,000 |
| 08/05/2013 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,400 | 5,200 | 88,680 | 461,136,000 |
| 07/05/2013 | 5,400 | 0.00 ■■ | 0.00 | 5,500 | 5,500 | 5,200 | 104,670 | 565,218,000 |
| 06/05/2013 | 5,400 | 0.30 ▲ | 5.88 | 5,100 | 5,400 | 5,100 | 198,840 | 1,073,736,000 |
| 03/05/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,100 | 5,000 | 74,420 | 379,542,000 |
| 02/05/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 5,000 | 113,190 | 577,269,000 |
| 26/04/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 68,420 | 348,942,000 |
| 25/04/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,000 | 5,200 | 5,000 | 161,780 | 825,078,000 |
| 24/04/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 94,330 | 481,083,000 |
| 23/04/2013 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 4,900 | 132,890 | 677,739,000 |
| 22/04/2013 | 5,000 | -0.30 ▼ | -5.66 | 5,300 | 5,300 | 5,000 | 186,500 | 932,500,000 |
| 18/04/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 134,100 | 710,730,000 |
| 17/04/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 125,570 | 665,521,000 |
| 16/04/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 163,100 | 864,430,000 |
| 15/04/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,400 | 5,500 | 5,200 | 166,910 | 884,623,000 |
| 12/04/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,600 | 5,300 | 172,200 | 929,880,000 |
| 11/04/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 66,300 | 364,650,000 |
| 10/04/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 315,010 | 1,764,056,000 |
| 09/04/2013 | 5,600 | 0.20 ▲ | 3.70 | 5,500 | 5,600 | 5,400 | 185,160 | 1,036,896,000 |
| 08/04/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,600 | 5,400 | 71,370 | 385,398,000 |
| 05/04/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 129,890 | 714,395,000 |
| 04/04/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,500 | 5,400 | 137,300 | 755,150,000 |
| 03/04/2013 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,500 | 82,130 | 459,928,000 |
| 02/04/2013 | 5,700 | 0.10 ▲ | 1.79 | 5,700 | 5,700 | 5,600 | 62,070 | 353,799,000 |
| 01/04/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,300 | 5,600 | 5,300 | 160,320 | 897,792,000 |
| 29/03/2013 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,300 | 92,050 | 506,275,000 |
| 28/03/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,700 | 5,400 | 120,550 | 675,080,000 |
| 27/03/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,700 | 5,500 | 135,050 | 742,775,000 |
| 26/03/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,600 | 112,960 | 643,872,000 |
| 25/03/2013 | 5,800 | 0.10 ▲ | 1.75 | 5,600 | 5,800 | 5,600 | 82,620 | 479,196,000 |
| 22/03/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 6,000 | 5,600 | 176,370 | 1,005,309,000 |
| 21/03/2013 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,900 | 5,600 | 483,450 | 2,804,010,000 |
| 20/03/2013 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 149,500 | 837,200,000 |
| 19/03/2013 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,500 | 100,430 | 562,408,000 |
| 18/03/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 115,910 | 660,687,000 |
| 15/03/2013 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,500 | 122,570 | 698,649,000 |
| 14/03/2013 | 5,700 | 0.20 ▲ | 3.64 | 5,600 | 5,700 | 5,500 | 146,640 | 835,848,000 |
| 13/03/2013 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,800 | 5,500 | 93,620 | 514,910,000 |
| 12/03/2013 | 5,700 | -0.10 ▼ | -1.72 | 5,900 | 5,900 | 5,600 | 157,230 | 896,211,000 |
| 11/03/2013 | 5,800 | 0.20 ▲ | 3.57 | 5,700 | 5,900 | 5,500 | 213,410 | 1,237,778,000 |
| 08/03/2013 | 5,600 | 0.10 ▲ | 1.82 | 5,400 | 5,600 | 5,400 | 134,090 | 750,904,000 |
| 07/03/2013 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 121,330 | 667,315,000 |
| 06/03/2013 | 5,500 | 0.30 ▲ | 5.77 | 5,300 | 5,500 | 5,300 | 134,820 | 741,510,000 |
| 05/03/2013 | 5,200 | -0.30 ▼ | -5.45 | 5,500 | 5,500 | 5,200 | 186,030 | 967,356,000 |
| 04/03/2013 | 5,500 | -0.40 ▼ | -6.78 | 5,900 | 5,900 | 5,500 | 155,630 | 855,965,000 |
| 01/03/2013 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 6,000 | 5,800 | 135,570 | 799,863,000 |
| 28/02/2013 | 5,900 | 0.20 ▲ | 3.51 | 5,800 | 6,000 | 5,800 | 287,060 | 1,693,654,000 |
| 27/02/2013 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 6,000 | 5,500 | 153,220 | 873,354,000 |
| 26/02/2013 | 5,900 | -0.40 ▼ | -6.35 | 6,300 | 6,400 | 5,900 | 562,320 | 3,317,688,000 |
| 25/02/2013 | 6,300 | -0.40 ▼ | -5.97 | 6,700 | 6,700 | 6,300 | 238,530 | 1,502,739,000 |
| 22/02/2013 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,300 | 309,870 | 2,076,129,000 |
| 21/02/2013 | 6,600 | -0.30 ▼ | -4.35 | 6,900 | 7,300 | 6,600 | 566,600 | 3,739,560,000 |
| 20/02/2013 | 6,900 | 0.40 ▲ | 6.15 | 6,900 | 6,900 | 6,600 | 365,160 | 2,519,604,000 |
| 19/02/2013 | 6,500 | 0.10 ▲ | 1.56 | 6,700 | 6,800 | 6,500 | 567,010 | 3,685,565,000 |
| 18/02/2013 | 6,400 | 0.40 ▲ | 6.67 | 6,200 | 6,400 | 6,200 | 387,220 | 2,478,208,000 |
| 08/02/2013 | 6,000 | 0.30 ▲ | 5.26 | 5,700 | 6,000 | 5,600 | 397,450 | 2,384,700,000 |
| 07/02/2013 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,800 | 5,500 | 274,600 | 1,565,220,000 |
| 06/02/2013 | 5,600 | 0.30 ▲ | 5.66 | 5,100 | 5,600 | 5,100 | 283,880 | 1,589,728,000 |
| 05/02/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 112,780 | 597,734,000 |
| 04/02/2013 | 5,300 | 0.10 ▲ | 1.92 | 5,300 | 5,300 | 5,100 | 183,980 | 975,094,000 |
| 01/02/2013 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 156,580 | 814,216,000 |
| 31/01/2013 | 5,100 | -0.20 ▼ | -3.77 | 5,100 | 5,300 | 5,100 | 168,860 | 861,186,000 |
| 30/01/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,200 | 232,050 | 1,229,865,000 |
| 29/01/2013 | 5,300 | 0.00 ■■ | 0.00 | 5,200 | 5,300 | 5,100 | 122,880 | 651,264,000 |
| 28/01/2013 | 5,300 | 0.30 ▲ | 6.00 | 5,000 | 5,300 | 5,000 | 345,350 | 1,830,355,000 |
| 25/01/2013 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,200 | 5,000 | 229,380 | 1,146,900,000 |
| 24/01/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 138,490 | 706,299,000 |
| 23/01/2013 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 4,900 | 179,220 | 914,022,000 |
| 22/01/2013 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,200 | 4,900 | 256,250 | 1,281,250,000 |
| 21/01/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 4,900 | 173,960 | 887,196,000 |
| 18/01/2013 | 5,100 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,000 | 334,790 | 1,707,429,000 |
| 17/01/2013 | 5,600 | -0.30 ▼ | -5.08 | 5,900 | 6,000 | 5,600 | 286,390 | 1,603,784,000 |
| 16/01/2013 | 5,900 | 0.30 ▲ | 5.36 | 5,700 | 5,900 | 5,700 | 451,550 | 2,664,145,000 |
| 15/01/2013 | 5,600 | 0.30 ▲ | 5.66 | 5,300 | 5,600 | 5,300 | 512,560 | 2,870,336,000 |
| 14/01/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,200 | 5,400 | 5,200 | 266,430 | 1,412,079,000 |
| 11/01/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,500 | 5,300 | 422,440 | 2,281,176,000 |
| 10/01/2013 | 5,500 | 0.10 ▲ | 1.85 | 5,400 | 5,500 | 5,300 | 213,680 | 1,175,240,000 |
| 09/01/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,700 | 5,400 | 784,950 | 4,238,730,000 |
| 08/01/2013 | 5,500 | 0.20 ▲ | 3.77 | 5,100 | 5,500 | 5,100 | 541,450 | 2,977,975,000 |
| 07/01/2013 | 5,300 | -0.10 ▼ | -1.85 | 5,300 | 5,400 | 5,200 | 357,880 | 1,896,764,000 |
| 04/01/2013 | 5,400 | -0.10 ▼ | -1.82 | 5,500 | 5,600 | 5,300 | 286,760 | 1,548,504,000 |
| 03/01/2013 | 5,500 | 0.20 ▲ | 3.77 | 5,200 | 5,500 | 5,200 | 266,750 | 1,467,125,000 |
| 02/01/2013 | 5,300 | 0.20 ▲ | 3.92 | 5,200 | 5,300 | 5,100 | 246,730 | 1,307,669,000 |
| 28/12/2012 | 5,100 | -0.10 ▼ | -1.92 | 5,100 | 5,300 | 5,000 | 457,530 | 2,333,403,000 |
| 27/12/2012 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 409,360 | 2,128,672,000 |
| 26/12/2012 | 5,000 | 0.20 ▲ | 4.17 | 4,800 | 5,000 | 4,800 | 334,900 | 1,674,500,000 |
| 25/12/2012 | 4,800 | 0.20 ▲ | 4.35 | 4,700 | 4,800 | 4,700 | 672,210 | 3,226,608,000 |
| 24/12/2012 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,700 | 4,400 | 404,720 | 1,861,712,000 |
| 21/12/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,200 | 4,500 | 4,200 | 343,860 | 1,547,370,000 |
| 20/12/2012 | 4,400 | 0.20 ▲ | 4.76 | 4,100 | 4,400 | 4,100 | 429,850 | 1,891,340,000 |
| 19/12/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,000 | 234,020 | 982,884,000 |
| 18/12/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,200 | 4,100 | 65,450 | 274,890,000 |
| 17/12/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,300 | 4,300 | 4,100 | 160,550 | 674,310,000 |
| 14/12/2012 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,300 | 4,100 | 129,230 | 555,689,000 |
| 13/12/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,200 | 4,400 | 4,200 | 136,310 | 572,502,000 |
| 12/12/2012 | 4,300 | 0.10 ▲ | 2.38 | 4,200 | 4,400 | 4,000 | 515,320 | 2,215,876,000 |
| 11/12/2012 | 4,200 | 0.20 ▲ | 5.00 | 4,200 | 4,200 | 4,100 | 245,190 | 1,029,798,000 |
| 10/12/2012 | 4,000 | 0.10 ▲ | 2.56 | 3,900 | 4,000 | 3,900 | 165,190 | 660,760,000 |
| 07/12/2012 | 3,900 | -0.10 ▼ | -2.50 | 3,900 | 4,000 | 3,900 | 143,780 | 560,742,000 |
| 06/12/2012 | 4,000 | 0.00 ■■ | 0.00 | 4,000 | 4,000 | 3,900 | 111,320 | 445,280,000 |
| 05/12/2012 | 4,000 | 0.10 ▲ | 2.56 | 4,000 | 4,000 | 3,800 | 327,030 | 1,308,120,000 |
| 04/12/2012 | 3,900 | -0.20 ▼ | -4.88 | 3,900 | 4,100 | 3,900 | 100,440 | 391,716,000 |
| 03/12/2012 | 4,100 | 0.00 ■■ | 0.00 | 4,000 | 4,100 | 4,000 | 70,100 | 287,410,000 |
| 30/11/2012 | 4,100 | 0.10 ▲ | 2.50 | 3,900 | 4,100 | 3,900 | 145,700 | 597,370,000 |
| 29/11/2012 | 4,000 | -0.20 ▼ | -4.76 | 4,200 | 4,200 | 4,000 | 65,350 | 261,400,000 |
| 28/11/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 107,070 | 449,694,000 |
| 27/11/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,200 | 4,200 | 4,100 | 65,580 | 268,878,000 |
| 26/11/2012 | 4,200 | 0.00 ■■ | 0.00 | 4,200 | 4,300 | 4,100 | 81,040 | 340,368,000 |
| 23/11/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 69,940 | 293,748,000 |
| 22/11/2012 | 4,100 | -0.10 ▼ | -2.38 | 4,200 | 4,200 | 4,100 | 75,460 | 309,386,000 |
| 21/11/2012 | 4,200 | -0.10 ▼ | -2.33 | 4,300 | 4,300 | 4,100 | 77,810 | 326,802,000 |
| 20/11/2012 | 4,300 | 0.10 ▲ | 2.38 | 4,100 | 4,300 | 4,000 | 77,680 | 334,024,000 |
| 19/11/2012 | 4,200 | 0.10 ▲ | 2.44 | 4,100 | 4,200 | 4,100 | 73,180 | 307,356,000 |
| 16/11/2012 | 4,100 | -0.20 ▼ | -4.65 | 4,400 | 4,400 | 4,100 | 94,560 | 387,696,000 |
| 15/11/2012 | 4,300 | -0.20 ▼ | -4.44 | 4,500 | 4,500 | 4,300 | 60,800 | 261,440,000 |
| 14/11/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,500 | 4,300 | 72,830 | 327,735,000 |
| 13/11/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,500 | 4,200 | 79,420 | 357,390,000 |
| 12/11/2012 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 5,000 | 4,800 | 113,090 | 542,832,000 |
| 09/11/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 54,310 | 266,119,000 |
| 08/11/2012 | 4,900 | 0.10 ▲ | 2.08 | 4,700 | 4,900 | 4,600 | 82,720 | 405,328,000 |
| 07/11/2012 | 4,800 | -0.10 ▼ | -2.04 | 4,900 | 5,000 | 4,800 | 94,550 | 453,840,000 |
| 06/11/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,800 | 43,000 | 210,700,000 |
| 05/11/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 100,160 | 490,784,000 |
| 02/11/2012 | 4,900 | -0.20 ▼ | -3.92 | 4,900 | 5,100 | 4,900 | 157,420 | 771,358,000 |
| 01/11/2012 | 5,100 | 0.20 ▲ | 4.08 | 4,900 | 5,100 | 4,900 | 92,550 | 472,005,000 |
| 31/10/2012 | 4,900 | -0.10 ▼ | -2.00 | 5,100 | 5,100 | 4,900 | 108,730 | 532,777,000 |
| 30/10/2012 | 5,000 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,800 | 82,690 | 413,450,000 |
| 29/10/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 93,470 | 458,003,000 |
| 26/10/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 4,900 | 4,700 | 42,540 | 208,446,000 |
| 25/10/2012 | 4,900 | -0.10 ▼ | -2.00 | 4,900 | 5,000 | 4,800 | 97,370 | 477,113,000 |
| 24/10/2012 | 5,000 | 0.00 ■■ | 0.00 | 4,900 | 5,000 | 4,800 | 62,640 | 313,200,000 |
| 23/10/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 58,070 | 290,350,000 |
| 22/10/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,800 | 58,180 | 290,900,000 |
| 19/10/2012 | 5,000 | 0.00 ■■ | 0.00 | 5,000 | 5,000 | 4,900 | 71,460 | 357,300,000 |
| 18/10/2012 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,100 | 4,900 | 73,030 | 365,150,000 |
| 17/10/2012 | 4,900 | -0.20 ▼ | -3.92 | 5,200 | 5,200 | 4,900 | 64,430 | 315,707,000 |
| 16/10/2012 | 5,100 | 0.20 ▲ | 4.08 | 5,000 | 5,100 | 5,000 | 115,150 | 587,265,000 |
| 15/10/2012 | 4,900 | -0.20 ▼ | -3.92 | 5,100 | 5,200 | 4,900 | 174,260 | 853,874,000 |
| 12/10/2012 | 5,100 | 0.20 ▲ | 4.08 | 5,000 | 5,100 | 4,900 | 153,080 | 780,708,000 |
| 11/10/2012 | 4,900 | 0.10 ▲ | 2.08 | 4,900 | 5,000 | 4,900 | 177,750 | 870,975,000 |
| 10/10/2012 | 4,800 | 0.20 ▲ | 4.35 | 4,600 | 4,800 | 4,500 | 226,720 | 1,088,256,000 |
| 09/10/2012 | 4,600 | 0.10 ▲ | 2.22 | 4,500 | 4,600 | 4,400 | 91,740 | 422,004,000 |
| 08/10/2012 | 4,500 | 0.00 ■■ | 0.00 | 4,500 | 4,500 | 4,400 | 67,970 | 305,865,000 |
| 05/10/2012 | 4,500 | 0.10 ▲ | 2.27 | 4,500 | 4,500 | 4,400 | 35,200 | 158,400,000 |
| 04/10/2012 | 4,400 | 0.00 ■■ | 0.00 | 4,400 | 4,600 | 4,400 | 160,810 | 707,564,000 |
| 03/10/2012 | 4,400 | 0.10 ▲ | 2.33 | 4,400 | 4,400 | 4,300 | 72,100 | 317,240,000 |
| 02/10/2012 | 4,300 | -0.20 ▼ | -4.44 | 4,500 | 4,600 | 4,300 | 77,850 | 334,755,000 |
| 01/10/2012 | 4,500 | -0.20 ▼ | -4.26 | 4,700 | 4,700 | 4,500 | 45,630 | 205,335,000 |
| 28/09/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,600 | 82,170 | 386,199,000 |
| 27/09/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 37,580 | 176,626,000 |
| 26/09/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 82,520 | 387,844,000 |
| 25/09/2012 | 4,700 | -0.20 ▼ | -4.08 | 4,800 | 4,900 | 4,700 | 91,590 | 430,473,000 |
| 24/09/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,900 | 4,900 | 4,700 | 72,410 | 354,809,000 |
| 21/09/2012 | 4,900 | 0.10 ▲ | 2.08 | 4,900 | 4,900 | 4,800 | 63,140 | 309,386,000 |
| 20/09/2012 | 4,800 | -0.20 ▼ | -4.00 | 4,800 | 5,000 | 4,800 | 137,550 | 660,240,000 |
| 19/09/2012 | 5,000 | 0.00 ■■ | 0.00 | 4,800 | 5,000 | 4,800 | 160,820 | 804,100,000 |
| 18/09/2012 | 5,000 | -0.20 ▼ | -3.85 | 5,000 | 5,100 | 5,000 | 115,760 | 578,800,000 |
| 17/09/2012 | 5,200 | 0.10 ▲ | 1.96 | 5,100 | 5,200 | 5,000 | 89,910 | 467,532,000 |
| 14/09/2012 | 5,100 | 0.20 ▲ | 4.08 | 5,000 | 5,100 | 5,000 | 142,630 | 727,413,000 |
| 13/09/2012 | 4,900 | -0.10 ▼ | -2.00 | 4,900 | 5,000 | 4,900 | 90,880 | 445,312,000 |
| 12/09/2012 | 5,000 | 0.10 ▲ | 2.04 | 4,800 | 5,000 | 4,800 | 124,560 | 622,800,000 |
| 11/09/2012 | 4,900 | 0.00 ■■ | 0.00 | 4,800 | 5,000 | 4,800 | 105,900 | 518,910,000 |
| 10/09/2012 | 4,900 | -0.20 ▼ | -3.92 | 5,100 | 5,100 | 4,900 | 154,490 | 757,001,000 |
| 07/09/2012 | 5,100 | 0.10 ▲ | 2.00 | 5,000 | 5,100 | 5,000 | 148,680 | 758,268,000 |
| 06/09/2012 | 5,000 | -0.20 ▼ | -3.85 | 5,200 | 5,300 | 5,000 | 198,950 | 994,750,000 |
| 05/09/2012 | 5,200 | -0.20 ▼ | -3.70 | 5,400 | 5,400 | 5,200 | 179,230 | 931,996,000 |
| 04/09/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,300 | 5,400 | 5,300 | 118,790 | 641,466,000 |
| 31/08/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,300 | 5,400 | 5,200 | 94,210 | 508,734,000 |
| 30/08/2012 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,300 | 5,100 | 139,750 | 740,675,000 |
| 29/08/2012 | 5,200 | 0.10 ▲ | 1.96 | 5,200 | 5,300 | 5,100 | 191,090 | 993,668,000 |
| 28/08/2012 | 5,100 | -0.10 ▼ | -1.92 | 5,200 | 5,200 | 5,000 | 150,410 | 767,091,000 |
| 27/08/2012 | 5,200 | -0.20 ▼ | -3.70 | 5,300 | 5,300 | 5,200 | 106,360 | 553,072,000 |
| 24/08/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,100 | 5,400 | 5,100 | 283,530 | 1,531,062,000 |
| 23/08/2012 | 5,300 | -0.20 ▼ | -3.64 | 5,300 | 5,300 | 5,300 | 50,040 | 265,212,000 |
| 22/08/2012 | 5,500 | -0.20 ▼ | -3.51 | 5,500 | 5,600 | 5,500 | 197,450 | 1,085,975,000 |
| 21/08/2012 | 5,700 | -0.20 ▼ | -3.39 | 5,900 | 5,900 | 5,700 | 158,730 | 904,761,000 |
| 20/08/2012 | 5,900 | 0.00 ■■ | 0.00 | 5,900 | 5,900 | 5,800 | 159,060 | 938,454,000 |
| 17/08/2012 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,700 | 228,190 | 1,346,321,000 |
| 16/08/2012 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,700 | 91,720 | 531,976,000 |
| 15/08/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,900 | 5,700 | 272,490 | 1,553,193,000 |
| 14/08/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,500 | 5,800 | 5,500 | 287,330 | 1,666,514,000 |
| 13/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 108,270 | 606,312,000 |
| 10/08/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,700 | 5,700 | 5,600 | 166,300 | 931,280,000 |
| 09/08/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,800 | 5,600 | 155,830 | 888,231,000 |
| 08/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 146,510 | 820,456,000 |
| 07/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 185,950 | 1,041,320,000 |
| 06/08/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 212,230 | 1,188,488,000 |
| 03/08/2012 | 5,600 | 0.10 ▲ | 1.82 | 5,500 | 5,600 | 5,400 | 121,020 | 677,712,000 |
| 02/08/2012 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 140,330 | 771,815,000 |
| 01/08/2012 | 5,500 | -0.20 ▼ | -3.51 | 5,500 | 5,600 | 5,500 | 218,340 | 1,200,870,000 |
| 31/07/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,600 | 89,730 | 511,461,000 |
| 30/07/2012 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,700 | 5,500 | 127,980 | 729,486,000 |
| 27/07/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,800 | 5,800 | 5,600 | 169,080 | 946,848,000 |
| 26/07/2012 | 5,800 | 0.10 ▲ | 1.75 | 5,700 | 5,800 | 5,700 | 106,440 | 617,352,000 |
| 25/07/2012 | 5,700 | 0.00 ■■ | 0.00 | 5,600 | 5,800 | 5,600 | 143,470 | 817,779,000 |
| 24/07/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,700 | 5,900 | 5,700 | 265,210 | 1,511,697,000 |
| 23/07/2012 | 5,800 | -0.30 ▼ | -4.92 | 5,900 | 6,100 | 5,800 | 341,140 | 1,978,612,000 |
| 20/07/2012 | 6,100 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,000 | 269,000 | 1,640,900,000 |
| 19/07/2012 | 6,100 | 0.20 ▲ | 3.39 | 5,900 | 6,100 | 5,800 | 295,090 | 1,800,049,000 |
| 18/07/2012 | 5,900 | 0.10 ▲ | 1.72 | 5,800 | 5,900 | 5,700 | 176,700 | 1,042,530,000 |
| 17/07/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,600 | 175,080 | 1,015,464,000 |
| 16/07/2012 | 5,600 | -0.10 ▼ | -1.75 | 5,800 | 5,800 | 5,500 | 218,500 | 1,223,600,000 |
| 13/07/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,600 | 5,700 | 5,500 | 314,270 | 1,791,339,000 |
| 12/07/2012 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,500 | 122,080 | 671,440,000 |
| 11/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 115,030 | 644,168,000 |
| 10/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 113,590 | 636,104,000 |
| 09/07/2012 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,700 | 5,500 | 207,220 | 1,160,432,000 |
| 06/07/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,400 | 5,600 | 5,400 | 321,380 | 1,799,728,000 |
| 05/07/2012 | 5,400 | 0.10 ▲ | 1.89 | 5,100 | 5,400 | 5,100 | 215,150 | 1,161,810,000 |
| 04/07/2012 | 5,300 | -0.20 ▼ | -3.64 | 5,300 | 5,500 | 5,300 | 216,370 | 1,146,761,000 |
| 03/07/2012 | 5,500 | -0.20 ▼ | -3.51 | 5,600 | 5,700 | 5,500 | 166,340 | 914,870,000 |
| 02/07/2012 | 5,700 | -0.30 ▼ | -5.00 | 6,000 | 6,000 | 5,700 | 101,540 | 578,778,000 |
| 29/06/2012 | 6,000 | 0.10 ▲ | 1.69 | 5,900 | 6,000 | 5,800 | 151,020 | 906,120,000 |
| 28/06/2012 | 5,900 | -0.30 ▼ | -4.84 | 5,900 | 6,200 | 5,900 | 249,590 | 1,472,581,000 |
| 27/06/2012 | 6,200 | -0.30 ▼ | -4.62 | 6,300 | 6,600 | 6,200 | 245,300 | 1,520,860,000 |
| 26/06/2012 | 6,500 | -0.30 ▼ | -4.41 | 6,800 | 6,800 | 6,500 | 219,010 | 1,423,565,000 |
| 25/06/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,500 | 153,460 | 1,043,528,000 |
| 22/06/2012 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 226,380 | 1,539,384,000 |
| 21/06/2012 | 7,000 | 0.00 ■■ | 0.00 | 6,900 | 7,100 | 6,900 | 192,550 | 1,347,850,000 |
| 20/06/2012 | 7,000 | -0.20 ▼ | -2.78 | 7,000 | 7,200 | 6,900 | 252,720 | 1,769,040,000 |
| 19/06/2012 | 7,200 | 0.10 ▲ | 1.41 | 7,200 | 7,200 | 6,900 | 256,240 | 1,844,928,000 |
| 18/06/2012 | 7,100 | -0.20 ▼ | -2.74 | 7,300 | 7,400 | 7,100 | 349,530 | 2,481,663,000 |
| 15/06/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,100 | 182,800 | 1,334,440,000 |
| 14/06/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,000 | 382,610 | 2,793,053,000 |
| 13/06/2012 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,000 | 302,290 | 2,206,717,000 |
| 12/06/2012 | 7,300 | -0.10 ▼ | -1.35 | 7,300 | 7,400 | 7,100 | 577,490 | 4,215,677,000 |
| 11/06/2012 | 7,400 | -0.10 ▼ | -1.33 | 7,400 | 7,600 | 7,400 | 252,510 | 1,868,574,000 |
| 08/06/2012 | 7,500 | 0.30 ▲ | 4.17 | 7,400 | 7,500 | 7,200 | 1,096,000 | 8,220,000,000 |
| 07/06/2012 | 7,200 | 0.30 ▲ | 4.35 | 7,000 | 7,200 | 6,900 | 603,260 | 4,343,472,000 |
| 06/06/2012 | 6,900 | 0.10 ▲ | 1.47 | 6,800 | 7,000 | 6,600 | 255,300 | 1,761,570,000 |
| 05/06/2012 | 6,800 | 0.10 ▲ | 1.49 | 6,700 | 6,800 | 6,500 | 231,240 | 1,572,432,000 |
| 04/06/2012 | 6,700 | -0.30 ▼ | -4.29 | 6,900 | 6,900 | 6,700 | 449,090 | 3,008,903,000 |
| 01/06/2012 | 7,000 | 0.10 ▲ | 1.45 | 6,900 | 7,100 | 6,900 | 312,270 | 2,185,890,000 |
| 31/05/2012 | 6,900 | -0.10 ▼ | -1.43 | 6,900 | 7,200 | 6,900 | 217,240 | 1,498,956,000 |
| 30/05/2012 | 7,000 | -0.20 ▼ | -2.78 | 7,200 | 7,300 | 7,000 | 273,310 | 1,913,170,000 |
| 29/05/2012 | 7,200 | 0.10 ▲ | 1.41 | 6,900 | 7,200 | 6,900 | 265,670 | 1,912,824,000 |
| 28/05/2012 | 7,100 | -0.20 ▼ | -2.74 | 7,500 | 7,500 | 7,100 | 325,600 | 2,311,760,000 |
| 25/05/2012 | 7,300 | 0.30 ▲ | 4.29 | 7,200 | 7,300 | 7,000 | 587,330 | 4,287,509,000 |
| 24/05/2012 | 7,000 | -0.30 ▼ | -4.11 | 7,100 | 7,400 | 7,000 | 453,810 | 3,176,670,000 |
| 23/05/2012 | 7,300 | -0.30 ▼ | -3.95 | 7,400 | 7,500 | 7,300 | 322,310 | 2,352,863,000 |
| 22/05/2012 | 7,600 | 0.20 ▲ | 2.70 | 7,500 | 7,700 | 7,300 | 412,990 | 3,138,724,000 |
| 21/05/2012 | 7,400 | 0.30 ▲ | 4.23 | 7,200 | 7,400 | 7,100 | 301,450 | 2,230,730,000 |
| 18/05/2012 | 7,100 | -0.10 ▼ | -1.39 | 7,200 | 7,200 | 6,900 | 484,350 | 3,438,885,000 |
| 17/05/2012 | 7,200 | 0.00 ■■ | 0.00 | 7,200 | 7,400 | 7,100 | 323,880 | 2,331,936,000 |
| 16/05/2012 | 7,200 | -0.20 ▼ | -2.70 | 7,300 | 7,400 | 7,100 | 925,850 | 6,666,120,000 |
| 15/05/2012 | 7,400 | -0.30 ▼ | -3.90 | 7,500 | 7,700 | 7,400 | 355,860 | 2,633,364,000 |
| 14/05/2012 | 7,700 | -0.40 ▼ | -4.94 | 8,000 | 8,000 | 7,700 | 412,740 | 3,178,098,000 |
| 11/05/2012 | 8,100 | -0.20 ▼ | -2.41 | 8,300 | 8,400 | 7,900 | 578,040 | 4,682,124,000 |
| 10/05/2012 | 8,300 | -0.40 ▼ | -4.60 | 8,600 | 8,800 | 8,300 | 1,188,030 | 9,860,649,000 |
| 09/05/2012 | 8,700 | -0.10 ▼ | -1.14 | 8,700 | 8,800 | 8,400 | 1,051,200 | 9,145,440,000 |
| 08/05/2012 | 8,800 | 0.40 ▲ | 4.76 | 8,800 | 8,800 | 8,500 | 1,496,030 | 13,165,064,000 |
| 07/05/2012 | 8,400 | 0.40 ▲ | 5.00 | 8,400 | 8,400 | 8,400 | 612,570 | 5,145,588,000 |
| 04/05/2012 | 8,000 | 0.30 ▲ | 3.90 | 7,900 | 8,000 | 7,800 | 1,232,800 | 9,862,400,000 |
| 03/05/2012 | 7,700 | -0.30 ▼ | -3.75 | 8,000 | 8,100 | 7,600 | 977,890 | 7,529,753,000 |
| 02/05/2012 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 379,870 | 3,038,960,000 |
| 27/04/2012 | 7,700 | 0.30 ▲ | 4.05 | 7,700 | 7,700 | 7,700 | 543,340 | 4,183,718,000 |
| 26/04/2012 | 7,400 | 0.30 ▲ | 4.23 | 7,200 | 7,400 | 7,100 | 648,460 | 4,798,604,000 |
| 25/04/2012 | 7,100 | 0.30 ▲ | 4.41 | 6,900 | 7,100 | 6,700 | 668,180 | 4,744,078,000 |
| 24/04/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,600 | 6,900 | 6,600 | 177,930 | 1,209,924,000 |
| 23/04/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,700 | 139,180 | 946,424,000 |
| 20/04/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,600 | 338,880 | 2,304,384,000 |
| 19/04/2012 | 6,800 | 0.00 ■■ | 0.00 | 6,800 | 6,900 | 6,600 | 489,920 | 3,331,456,000 |
| 18/04/2012 | 6,800 | -0.20 ▼ | -2.86 | 6,800 | 7,000 | 6,700 | 499,260 | 3,394,968,000 |
| 17/04/2012 | 7,000 | 0.20 ▲ | 2.94 | 6,900 | 7,000 | 6,700 | 394,060 | 2,758,420,000 |
| 16/04/2012 | 6,800 | 0.20 ▲ | 3.03 | 6,600 | 6,900 | 6,500 | 400,180 | 2,721,224,000 |
| 13/04/2012 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,700 | 6,400 | 413,580 | 2,729,628,000 |
| 12/04/2012 | 6,700 | 0.30 ▲ | 4.69 | 6,500 | 6,700 | 6,400 | 787,750 | 5,277,925,000 |
| 11/04/2012 | 6,400 | 0.20 ▲ | 3.23 | 6,300 | 6,400 | 6,200 | 354,000 | 2,265,600,000 |
| 10/04/2012 | 6,200 | 0.00 ■■ | 0.00 | 6,200 | 6,300 | 6,000 | 320,160 | 1,984,992,000 |
| 09/04/2012 | 6,200 | 0.20 ▲ | 3.33 | 6,000 | 6,200 | 5,900 | 259,630 | 1,609,706,000 |
| 06/04/2012 | 6,000 | 0.20 ▲ | 3.45 | 5,800 | 6,000 | 5,700 | 367,090 | 2,202,540,000 |
| 05/04/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,500 | 170,070 | 986,406,000 |
| 04/04/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,600 | 5,800 | 5,600 | 110,590 | 619,304,000 |
| 03/04/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,600 | 5,800 | 5,500 | 240,480 | 1,394,784,000 |
| 30/03/2012 | 5,600 | -0.20 ▼ | -3.45 | 5,600 | 5,700 | 5,600 | 295,380 | 1,654,128,000 |
| 29/03/2012 | 5,800 | -0.30 ▼ | -4.92 | 5,800 | 5,900 | 5,800 | 408,580 | 2,369,764,000 |
| 28/03/2012 | 6,100 | -0.30 ▼ | -4.69 | 6,100 | 6,200 | 6,100 | 474,490 | 2,894,389,000 |
| 27/03/2012 | 6,400 | -0.30 ▼ | -4.48 | 6,700 | 6,800 | 6,400 | 556,630 | 3,562,432,000 |
| 26/03/2012 | 6,700 | 0.10 ▲ | 1.52 | 6,700 | 6,800 | 6,500 | 589,000 | 3,946,300,000 |
| 23/03/2012 | 6,600 | 0.30 ▲ | 4.76 | 6,300 | 6,600 | 6,300 | 762,200 | 5,030,520,000 |
| 22/03/2012 | 6,300 | -0.30 ▼ | -4.55 | 6,500 | 6,600 | 6,300 | 595,150 | 3,749,445,000 |
| 21/03/2012 | 6,600 | 0.30 ▲ | 4.76 | 6,600 | 6,600 | 6,500 | 501,540 | 3,310,164,000 |
| 20/03/2012 | 6,300 | 0.30 ▲ | 5.00 | 6,300 | 6,300 | 6,100 | 791,680 | 4,987,584,000 |
| 19/03/2012 | 6,000 | 0.20 ▲ | 3.45 | 6,000 | 6,000 | 6,000 | 295,040 | 1,770,240,000 |
| 16/03/2012 | 5,800 | 0.20 ▲ | 3.57 | 5,800 | 5,800 | 5,800 | 218,510 | 1,267,358,000 |
| 15/03/2012 | 5,600 | 0.20 ▲ | 3.70 | 5,600 | 5,600 | 5,600 | 59,130 | 331,128,000 |
| 14/03/2012 | 5,400 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,300 | 196,490 | 1,061,046,000 |
| 13/03/2012 | 5,400 | -0.10 ▼ | -1.82 | 5,400 | 5,600 | 5,300 | 306,160 | 1,653,264,000 |
| 12/03/2012 | 5,500 | -0.20 ▼ | -3.51 | 5,500 | 5,700 | 5,500 | 205,800 | 1,131,900,000 |
| 09/03/2012 | 5,700 | -0.10 ▼ | -1.72 | 5,800 | 5,800 | 5,600 | 263,410 | 1,501,437,000 |
| 08/03/2012 | 5,800 | -0.10 ▼ | -1.69 | 5,800 | 5,900 | 5,700 | 522,480 | 3,030,384,000 |
| 07/03/2012 | 5,900 | 0.20 ▲ | 3.51 | 5,900 | 5,900 | 5,600 | 918,120 | 5,416,908,000 |
| 06/03/2012 | 5,700 | 0.20 ▲ | 3.64 | 5,700 | 5,700 | 5,500 | 919,080 | 5,238,756,000 |
| 05/03/2012 | 5,500 | 0.20 ▲ | 3.77 | 5,500 | 5,500 | 5,500 | 66,910 | 368,005,000 |
| 02/03/2012 | 5,300 | 0.20 ▲ | 3.92 | 5,200 | 5,300 | 5,100 | 661,620 | 3,506,586,000 |
| 01/03/2012 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,200 | 5,000 | 244,530 | 1,247,103,000 |
| 29/02/2012 | 5,100 | 0.10 ▲ | 2.00 | 4,900 | 5,100 | 4,800 | 177,750 | 906,525,000 |
| 28/02/2012 | 5,000 | -0.20 ▼ | -3.85 | 5,300 | 5,300 | 5,000 | 289,190 | 1,445,950,000 |
| 27/02/2012 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 4,900 | 411,830 | 2,141,516,000 |
| 24/02/2012 | 5,000 | -0.10 ▼ | -1.96 | 5,100 | 5,200 | 5,000 | 259,750 | 1,298,750,000 |
| 23/02/2012 | 5,100 | 0.20 ▲ | 4.08 | 4,900 | 5,100 | 4,800 | 335,250 | 1,709,775,000 |
| 22/02/2012 | 4,900 | 0.20 ▲ | 4.26 | 4,600 | 4,900 | 4,600 | 174,910 | 857,059,000 |
| 21/02/2012 | 4,700 | -0.20 ▼ | -4.08 | 5,000 | 5,000 | 4,700 | 121,040 | 568,888,000 |
| 20/02/2012 | 4,900 | 0.20 ▲ | 4.26 | 4,700 | 4,900 | 4,700 | 139,390 | 683,011,000 |
| 17/02/2012 | 4,700 | 0.10 ▲ | 2.17 | 4,600 | 4,700 | 4,500 | 63,070 | 296,429,000 |
| 16/02/2012 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,600 | 4,600 | 17,170 | 78,982,000 |
| 15/02/2012 | 4,600 | -0.20 ▼ | -4.17 | 4,900 | 4,900 | 4,600 | 50,250 | 231,150,000 |
| 14/02/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 29,470 | 141,456,000 |
| 13/02/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,700 | 30,660 | 147,168,000 |
| 10/02/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,900 | 4,700 | 67,760 | 325,248,000 |
| 09/02/2012 | 4,800 | -0.20 ▼ | -4.00 | 5,000 | 5,100 | 4,800 | 111,920 | 537,216,000 |
| 08/02/2012 | 5,000 | -0.20 ▼ | -3.85 | 5,200 | 5,200 | 5,000 | 105,190 | 525,950,000 |
| 07/02/2012 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 56,020 | 291,304,000 |
| 06/02/2012 | 5,200 | 0.00 ■■ | 0.00 | 5,200 | 5,200 | 5,000 | 31,650 | 164,580,000 |
| 03/02/2012 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,100 | 102,140 | 531,128,000 |
| 02/02/2012 | 5,300 | 0.10 ▲ | 1.92 | 5,000 | 5,300 | 5,000 | 145,740 | 772,422,000 |
| 01/02/2012 | 5,200 | -0.10 ▼ | -1.89 | 5,300 | 5,300 | 5,100 | 62,120 | 323,024,000 |
| 31/01/2012 | 5,300 | 0.10 ▲ | 1.92 | 5,200 | 5,400 | 5,100 | 114,570 | 607,221,000 |
| 30/01/2012 | 5,200 | 0.20 ▲ | 4.00 | 5,000 | 5,200 | 5,000 | 49,760 | 258,752,000 |
| 20/01/2012 | 5,000 | 0.10 ▲ | 2.04 | 5,000 | 5,000 | 4,900 | 62,250 | 311,250,000 |
| 19/01/2012 | 4,900 | 0.10 ▲ | 2.08 | 4,800 | 4,900 | 4,800 | 51,800 | 253,820,000 |
| 18/01/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,700 | 4,800 | 4,700 | 16,130 | 77,424,000 |
| 17/01/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,600 | 40,770 | 195,696,000 |
| 16/01/2012 | 4,800 | 0.10 ▲ | 2.13 | 4,700 | 4,800 | 4,700 | 49,700 | 238,560,000 |
| 13/01/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,600 | 44,260 | 208,022,000 |
| 12/01/2012 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,600 | 55,040 | 258,688,000 |
| 11/01/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,800 | 4,800 | 4,600 | 37,500 | 180,000,000 |
| 10/01/2012 | 4,800 | 0.10 ▲ | 2.13 | 4,600 | 4,800 | 4,600 | 78,880 | 378,624,000 |
| 09/01/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 54,900 | 258,030,000 |
| 06/01/2012 | 4,700 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 70,580 | 331,726,000 |
| 05/01/2012 | 4,700 | -0.10 ▼ | -2.08 | 4,700 | 4,700 | 4,600 | 46,320 | 217,704,000 |
| 04/01/2012 | 4,800 | 0.00 ■■ | 0.00 | 4,600 | 4,800 | 4,600 | 44,830 | 215,184,000 |
| 03/01/2012 | 4,800 | 0.30 ▲ | 6.67 | 4,700 | 4,800 | 4,600 | 59,830 | 287,184,000 |
| 30/12/2011 | 4,500 | 0.00 ■■ | 0.00 | 4,400 | 4,700 | 4,300 | 141,360 | 636,120,000 |
| 29/12/2011 | 4,500 | -0.10 ▼ | -2.17 | 4,600 | 4,700 | 4,400 | 103,820 | 467,190,000 |
| 28/12/2011 | 4,600 | 0.00 ■■ | 0.00 | 4,600 | 4,700 | 4,500 | 63,510 | 292,146,000 |
| 27/12/2011 | 4,600 | -0.10 ▼ | -2.13 | 4,800 | 4,800 | 4,500 | 46,630 | 214,498,000 |
| 26/12/2011 | 4,700 | -0.20 ▼ | -4.08 | 4,700 | 4,700 | 4,700 | 32,790 | 154,113,000 |
| 23/12/2011 | 4,900 | -0.10 ▼ | -2.00 | 5,000 | 5,000 | 4,800 | 65,320 | 320,068,000 |
| 22/12/2011 | 5,000 | 0.10 ▲ | 2.04 | 4,900 | 5,000 | 4,800 | 76,590 | 382,950,000 |
| 21/12/2011 | 4,900 | -0.20 ▼ | -3.92 | 5,000 | 5,100 | 4,900 | 106,180 | 520,282,000 |
| 20/12/2011 | 5,100 | -0.20 ▼ | -3.77 | 5,100 | 5,100 | 5,100 | 50,670 | 258,417,000 |
| 19/12/2011 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 136,660 | 724,298,000 |
| 16/12/2011 | 5,300 | 0.20 ▲ | 3.92 | 5,200 | 5,300 | 5,100 | 89,380 | 473,714,000 |
| 15/12/2011 | 5,100 | 0.00 ■■ | 0.00 | 5,100 | 5,100 | 4,900 | 105,240 | 536,724,000 |
| 14/12/2011 | 5,100 | -0.20 ▼ | -3.77 | 5,200 | 5,200 | 5,100 | 136,150 | 694,365,000 |
| 13/12/2011 | 5,300 | 0.00 ■■ | 0.00 | 5,300 | 5,300 | 5,100 | 95,240 | 504,772,000 |
| 12/12/2011 | 5,300 | -0.20 ▼ | -3.64 | 5,500 | 5,500 | 5,300 | 52,100 | 276,130,000 |
| 09/12/2011 | 5,500 | -0.10 ▼ | -1.79 | 5,500 | 5,600 | 5,400 | 133,030 | 731,665,000 |
| 08/12/2011 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,500 | 83,830 | 469,448,000 |
| 07/12/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,600 | 53,080 | 302,556,000 |
| 06/12/2011 | 5,700 | 0.00 ■■ | 0.00 | 5,800 | 5,800 | 5,600 | 82,040 | 467,628,000 |
| 05/12/2011 | 5,700 | 0.20 ▲ | 3.64 | 5,600 | 5,700 | 5,600 | 154,250 | 879,225,000 |
| 02/12/2011 | 5,500 | 0.00 ■■ | 0.00 | 5,400 | 5,500 | 5,400 | 61,020 | 335,610,000 |
| 01/12/2011 | 5,500 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 42,470 | 233,585,000 |
| 30/11/2011 | 5,500 | -0.10 ▼ | -1.79 | 5,600 | 5,600 | 5,500 | 55,200 | 303,600,000 |
| 29/11/2011 | 5,600 | -0.10 ▼ | -1.75 | 5,600 | 5,700 | 5,600 | 48,330 | 270,648,000 |
| 28/11/2011 | 5,700 | 0.10 ▲ | 1.79 | 5,600 | 5,700 | 5,600 | 38,350 | 218,595,000 |
| 25/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 107,020 | 599,312,000 |
| 24/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,500 | 16,060 | 89,936,000 |
| 23/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,500 | 92,560 | 518,336,000 |
| 22/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 81,260 | 455,056,000 |
| 21/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,600 | 5,500 | 42,160 | 236,096,000 |
| 18/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,500 | 5,600 | 5,400 | 184,060 | 1,030,736,000 |
| 17/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,500 | 45,980 | 257,488,000 |
| 16/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,700 | 5,700 | 5,500 | 92,200 | 516,320,000 |
| 15/11/2011 | 5,600 | 0.00 ■■ | 0.00 | 5,600 | 5,700 | 5,400 | 61,080 | 342,048,000 |
| 14/11/2011 | 5,600 | -0.20 ▼ | -3.45 | 5,900 | 5,900 | 5,600 | 283,850 | 1,589,560,000 |
| 11/11/2011 | 5,800 | -0.10 ▼ | -1.69 | 6,000 | 6,100 | 5,800 | 125,800 | 729,640,000 |
| 10/11/2011 | 5,900 | -0.20 ▼ | -3.28 | 6,000 | 6,000 | 5,800 | 130,440 | 769,596,000 |
| 09/11/2011 | 6,100 | 0.00 ■■ | 0.00 | 6,100 | 6,100 | 6,000 | 131,030 | 799,283,000 |
| 08/11/2011 | 6,100 | 0.10 ▲ | 1.67 | 6,000 | 6,100 | 5,900 | 264,560 | 1,613,816,000 |
| 07/11/2011 | 6,000 | -0.20 ▼ | -3.23 | 6,200 | 6,200 | 5,900 | 157,450 | 944,700,000 |
| 04/11/2011 | 6,200 | -0.10 ▼ | -1.59 | 6,200 | 6,300 | 6,100 | 137,910 | 855,042,000 |
| 03/11/2011 | 6,300 | 0.00 ■■ | 0.00 | 6,300 | 6,300 | 6,200 | 225,860 | 1,422,918,000 |
| 02/11/2011 | 6,300 | -0.20 ▼ | -3.08 | 6,400 | 6,500 | 6,300 | 91,270 | 575,001,000 |
| 01/11/2011 | 6,500 | -0.30 ▼ | -4.41 | 6,800 | 6,800 | 6,500 | 57,430 | 373,295,000 |
| 31/10/2011 | 6,800 | -0.10 ▼ | -1.45 | 7,000 | 7,200 | 6,800 | 118,780 | 807,704,000 |
| 28/10/2011 | 6,900 | 0.30 ▲ | 4.55 | 6,600 | 6,900 | 6,600 | 585,950 | 4,043,055,000 |
| 27/10/2011 | 6,600 | 0.00 ■■ | 0.00 | 6,500 | 6,700 | 6,500 | 90,560 | 597,696,000 |
| 26/10/2011 | 6,600 | 0.00 ■■ | 0.00 | 6,600 | 6,600 | 6,500 | 51,600 | 340,560,000 |
| 25/10/2011 | 6,600 | -0.20 ▼ | -2.94 | 6,600 | 6,700 | 6,600 | 94,380 | 622,908,000 |
| 24/10/2011 | 6,800 | 0.10 ▲ | 1.49 | 6,500 | 6,800 | 6,500 | 100,490 | 683,332,000 |
| 21/10/2011 | 6,700 | 0.20 ▲ | 3.08 | 6,500 | 6,700 | 6,400 | 131,160 | 878,772,000 |
| 20/10/2011 | 6,500 | 0.00 ■■ | 0.00 | 6,400 | 6,600 | 6,400 | 74,020 | 481,130,000 |
| 19/10/2011 | 6,500 | 0.10 ▲ | 1.56 | 6,600 | 6,600 | 6,400 | 101,350 | 658,775,000 |
| 18/10/2011 | 6,400 | -0.20 ▼ | -3.03 | 6,600 | 6,600 | 6,400 | 85,080 | 544,512,000 |
| 17/10/2011 | 6,600 | -0.10 ▼ | -1.49 | 6,700 | 6,700 | 6,600 | 130,300 | 859,980,000 |
| 14/10/2011 | 6,700 | 0.00 ■■ | 0.00 | 6,600 | 6,800 | 6,600 | 159,900 | 1,071,330,000 |
| 13/10/2011 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,800 | 6,500 | 234,760 | 1,572,892,000 |
| 12/10/2011 | 6,600 | -0.30 ▼ | -4.35 | 7,000 | 7,000 | 6,600 | 162,270 | 1,070,982,000 |
| 11/10/2011 | 6,900 | 0.10 ▲ | 1.47 | 6,900 | 7,000 | 6,800 | 96,980 | 669,162,000 |
| 10/10/2011 | 6,800 | -0.20 ▼ | -2.86 | 7,000 | 7,000 | 6,800 | 72,840 | 495,312,000 |
| 07/10/2011 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,100 | 6,900 | 241,280 | 1,688,960,000 |
| 06/10/2011 | 7,000 | 0.10 ▲ | 1.45 | 7,100 | 7,200 | 6,800 | 310,300 | 2,172,100,000 |
| 05/10/2011 | 6,900 | -0.20 ▼ | -2.82 | 7,200 | 7,200 | 6,900 | 234,120 | 1,615,428,000 |
| 04/10/2011 | 7,100 | -0.30 ▼ | -4.05 | 7,300 | 7,400 | 7,100 | 218,370 | 1,550,427,000 |
| 03/10/2011 | 7,400 | -0.30 ▼ | -3.90 | 7,500 | 7,600 | 7,400 | 148,990 | 1,102,526,000 |
| 30/09/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 210,880 | 1,623,776,000 |
| 29/09/2011 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,700 | 7,400 | 186,600 | 1,436,820,000 |
| 28/09/2011 | 7,600 | 0.10 ▲ | 1.33 | 7,600 | 7,700 | 7,500 | 187,510 | 1,425,076,000 |
| 27/09/2011 | 7,500 | -0.20 ▼ | -2.60 | 7,500 | 7,800 | 7,500 | 162,050 | 1,215,375,000 |
| 26/09/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,700 | 94,800 | 729,960,000 |
| 23/09/2011 | 7,700 | -0.10 ▼ | -1.28 | 7,800 | 7,800 | 7,600 | 136,620 | 1,051,974,000 |
| 22/09/2011 | 7,800 | 0.20 ▲ | 2.63 | 7,700 | 7,800 | 7,600 | 206,440 | 1,610,232,000 |
| 21/09/2011 | 7,600 | -0.20 ▼ | -2.56 | 7,700 | 8,000 | 7,600 | 151,370 | 1,150,412,000 |
| 20/09/2011 | 7,800 | -0.20 ▼ | -2.50 | 7,800 | 8,100 | 7,700 | 326,980 | 2,550,444,000 |
| 19/09/2011 | 8,000 | 0.20 ▲ | 2.56 | 7,600 | 8,000 | 7,600 | 249,590 | 1,996,720,000 |
| 16/09/2011 | 7,800 | -0.40 ▼ | -4.88 | 7,800 | 8,000 | 7,800 | 466,920 | 3,641,976,000 |
| 15/09/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,200 | 8,200 | 7,800 | 372,940 | 3,058,108,000 |
| 14/09/2011 | 8,200 | -0.40 ▼ | -4.65 | 8,700 | 9,000 | 8,200 | 514,460 | 4,218,572,000 |
| 13/09/2011 | 8,600 | 0.40 ▲ | 4.88 | 8,600 | 8,600 | 8,500 | 600,070 | 5,160,602,000 |
| 12/09/2011 | 8,200 | 0.30 ▲ | 3.80 | 8,000 | 8,200 | 7,900 | 572,810 | 4,697,042,000 |
| 09/09/2011 | 7,900 | 0.30 ▲ | 3.95 | 7,600 | 7,900 | 7,600 | 741,650 | 5,859,035,000 |
| 08/09/2011 | 7,600 | 0.30 ▲ | 4.11 | 7,500 | 7,600 | 7,400 | 496,390 | 3,772,564,000 |
| 07/09/2011 | 7,300 | 0.20 ▲ | 2.82 | 7,100 | 7,300 | 7,100 | 140,520 | 1,025,796,000 |
| 06/09/2011 | 7,100 | -0.10 ▼ | -1.39 | 7,300 | 7,300 | 7,000 | 117,010 | 830,771,000 |
| 05/09/2011 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,500 | 7,200 | 128,360 | 924,192,000 |
| 01/09/2011 | 7,400 | 0.30 ▲ | 4.23 | 7,100 | 7,400 | 7,100 | 194,670 | 1,440,558,000 |
| 31/08/2011 | 7,100 | -0.20 ▼ | -2.74 | 7,200 | 7,400 | 7,100 | 161,510 | 1,146,721,000 |
| 30/08/2011 | 7,300 | 0.10 ▲ | 1.39 | 7,400 | 7,500 | 7,200 | 85,540 | 624,442,000 |
| 29/08/2011 | 7,200 | 0.30 ▲ | 4.35 | 7,000 | 7,200 | 6,600 | 231,460 | 1,666,512,000 |
| 26/08/2011 | 6,900 | 0.20 ▲ | 2.99 | 6,800 | 6,900 | 6,700 | 25,280 | 174,432,000 |
| 25/08/2011 | 6,700 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,700 | 38,870 | 260,429,000 |
| 24/08/2011 | 6,700 | -0.30 ▼ | -4.29 | 7,000 | 7,200 | 6,700 | 67,570 | 452,719,000 |
| 23/08/2011 | 7,000 | 0.00 ■■ | 0.00 | 7,000 | 7,000 | 6,800 | 62,710 | 438,970,000 |
| 22/08/2011 | 7,000 | 0.30 ▲ | 4.48 | 6,700 | 7,000 | 6,700 | 99,650 | 697,550,000 |
| 19/08/2011 | 6,700 | -0.30 ▼ | -4.29 | 7,000 | 7,000 | 6,700 | 57,020 | 382,034,000 |
| 18/08/2011 | 7,000 | 0.10 ▲ | 1.45 | 7,000 | 7,200 | 6,900 | 71,660 | 501,620,000 |
| 17/08/2011 | 6,900 | 0.20 ▲ | 2.99 | 6,600 | 6,900 | 6,600 | 42,360 | 292,284,000 |
| 16/08/2011 | 6,700 | 0.10 ▲ | 1.52 | 6,600 | 6,700 | 6,600 | 25,440 | 170,448,000 |
| 15/08/2011 | 6,600 | 0.00 ■■ | 0.00 | 6,700 | 6,700 | 6,600 | 2,300 | 15,180,000 |
| 12/08/2011 | 6,600 | 0.20 ▲ | 3.12 | 6,600 | 6,600 | 6,500 | 1,300 | 8,580,000 |
| 11/08/2011 | 6,400 | -0.30 ▼ | -4.48 | 6,500 | 6,800 | 6,400 | 65,920 | 421,888,000 |
| 10/08/2011 | 6,700 | 0.00 ■■ | 0.00 | 6,800 | 7,000 | 6,700 | 9,230 | 61,841,000 |
| 09/08/2011 | 6,700 | -0.20 ▼ | -2.90 | 6,600 | 6,900 | 6,600 | 63,520 | 425,584,000 |
| 08/08/2011 | 6,900 | 0.10 ▲ | 1.47 | 7,000 | 7,000 | 6,600 | 42,870 | 295,803,000 |
| 05/08/2011 | 6,800 | -0.10 ▼ | -1.45 | 6,900 | 7,100 | 6,700 | 9,810 | 66,708,000 |
| 04/08/2011 | 6,900 | 0.30 ▲ | 4.55 | 6,800 | 6,900 | 6,600 | 93,030 | 641,907,000 |
| 03/08/2011 | 6,600 | -0.10 ▼ | -1.49 | 6,600 | 6,700 | 6,500 | 62,040 | 409,464,000 |
| 02/08/2011 | 6,700 | -0.30 ▼ | -4.29 | 7,000 | 7,100 | 6,700 | 123,990 | 830,733,000 |
| 01/08/2011 | 7,000 | -0.30 ▼ | -4.11 | 7,400 | 7,400 | 7,000 | 116,360 | 814,520,000 |
| 29/07/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,200 | 7,300 | 7,000 | 63,400 | 462,820,000 |
| 28/07/2011 | 7,300 | 0.00 ■■ | 0.00 | 7,300 | 7,300 | 7,100 | 40,640 | 296,672,000 |
| 27/07/2011 | 7,300 | -0.10 ▼ | -1.35 | 7,200 | 7,400 | 7,100 | 84,540 | 617,142,000 |
| 26/07/2011 | 7,400 | 0.00 ■■ | 0.00 | 7,300 | 7,400 | 7,100 | 53,090 | 392,866,000 |
| 25/07/2011 | 7,400 | 0.00 ■■ | 0.00 | 7,400 | 7,400 | 7,100 | 44,900 | 332,260,000 |
| 22/07/2011 | 7,400 | 0.10 ▲ | 1.37 | 7,300 | 7,500 | 7,100 | 40,180 | 297,332,000 |
| 21/07/2011 | 7,300 | -0.30 ▼ | -3.95 | 7,400 | 7,600 | 7,300 | 66,520 | 485,596,000 |
| 20/07/2011 | 7,600 | 0.20 ▲ | 2.70 | 7,400 | 7,600 | 7,400 | 22,340 | 169,784,000 |
| 19/07/2011 | 7,400 | -0.30 ▼ | -3.90 | 7,600 | 7,700 | 7,400 | 72,810 | 538,794,000 |
| 18/07/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,400 | 1,757 | 13,528,900 |
| 15/07/2011 | 7,700 | -0.10 ▼ | -1.28 | 7,600 | 7,900 | 7,500 | 21,200 | 163,240,000 |
| 14/07/2011 | 7,800 | 0.10 ▲ | 1.30 | 7,700 | 7,800 | 7,500 | 38,740 | 302,172,000 |
| 13/07/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,700 | 7,500 | 25,810 | 198,737,000 |
| 12/07/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,500 | 7,700 | 7,500 | 47,010 | 361,977,000 |
| 11/07/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,700 | 7,800 | 7,400 | 52,350 | 403,095,000 |
| 08/07/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,800 | 7,800 | 7,500 | 16,080 | 123,816,000 |
| 07/07/2011 | 7,700 | -0.20 ▼ | -2.53 | 8,000 | 8,000 | 7,700 | 31,340 | 241,318,000 |
| 06/07/2011 | 7,900 | -0.10 ▼ | -1.25 | 7,800 | 8,000 | 7,800 | 18,520 | 146,308,000 |
| 05/07/2011 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,100 | 7,900 | 158,090 | 1,264,720,000 |
| 04/07/2011 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 7,900 | 7,700 | 32,190 | 254,301,000 |
| 01/07/2011 | 7,900 | -0.10 ▼ | -1.25 | 8,100 | 8,100 | 7,700 | 115,400 | 911,660,000 |
| 30/06/2011 | 8,000 | 0.10 ▲ | 1.27 | 8,000 | 8,000 | 7,800 | 126,150 | 1,009,200,000 |
| 29/06/2011 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,700 | 206,420 | 1,630,718,000 |
| 28/06/2011 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,700 | 62,660 | 495,014,000 |
| 27/06/2011 | 7,900 | 0.20 ▲ | 2.60 | 7,700 | 7,900 | 7,700 | 49,510 | 391,129,000 |
| 24/06/2011 | 7,700 | 0.00 ■■ | 0.00 | 7,800 | 7,900 | 7,600 | 80,450 | 619,465,000 |
| 23/06/2011 | 7,700 | -0.20 ▼ | -2.53 | 7,900 | 7,900 | 7,600 | 174,640 | 1,344,728,000 |
| 22/06/2011 | 7,900 | 0.00 ■■ | 0.00 | 7,900 | 8,000 | 7,700 | 228,500 | 1,805,150,000 |
| 21/06/2011 | 7,900 | 0.10 ▲ | 1.28 | 8,000 | 8,000 | 7,800 | 131,820 | 1,041,378,000 |
| 20/06/2011 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,000 | 7,600 | 197,650 | 1,541,670,000 |
| 17/06/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,000 | 8,100 | 7,800 | 463,360 | 3,706,880,000 |
| 16/06/2011 | 8,000 | 0.30 ▲ | 3.90 | 7,800 | 8,000 | 7,500 | 350,920 | 2,807,360,000 |
| 15/06/2011 | 7,700 | -0.20 ▼ | -2.53 | 7,700 | 7,800 | 7,600 | 678,180 | 5,221,986,000 |
| 14/06/2011 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,400 | 7,900 | 468,530 | 3,701,387,000 |
| 13/06/2011 | 8,000 | 0.30 ▲ | 3.90 | 7,700 | 8,000 | 7,600 | 467,650 | 3,741,200,000 |
| 10/06/2011 | 7,700 | 0.30 ▲ | 4.05 | 7,500 | 7,700 | 7,500 | 711,140 | 5,475,778,000 |
| 09/06/2011 | 7,400 | 0.20 ▲ | 2.78 | 7,100 | 7,400 | 7,100 | 250,140 | 1,851,036,000 |
| 08/06/2011 | 7,200 | -0.20 ▼ | -2.70 | 7,400 | 7,400 | 7,200 | 169,290 | 1,218,888,000 |
| 07/06/2011 | 7,400 | 0.30 ▲ | 4.23 | 7,300 | 7,400 | 7,300 | 349,320 | 2,584,968,000 |
| 06/06/2011 | 7,100 | 0.10 ▲ | 1.43 | 7,000 | 7,100 | 6,800 | 113,100 | 803,010,000 |
| 03/06/2011 | 7,000 | -0.30 ▼ | -4.11 | 7,600 | 7,600 | 7,000 | 431,110 | 3,017,770,000 |
| 02/06/2011 | 7,300 | 0.30 ▲ | 4.29 | 7,000 | 7,300 | 7,000 | 291,840 | 2,130,432,000 |
| 01/06/2011 | 7,000 | 0.20 ▲ | 2.94 | 6,700 | 7,100 | 6,700 | 154,120 | 1,078,840,000 |
| 31/05/2011 | 6,800 | 0.10 ▲ | 1.49 | 6,500 | 6,800 | 6,500 | 128,870 | 876,316,000 |
| 30/05/2011 | 6,700 | -0.20 ▼ | -2.90 | 7,000 | 7,000 | 6,600 | 557,010 | 3,731,967,000 |
| 27/05/2011 | 6,900 | 0.30 ▲ | 4.55 | 6,800 | 6,900 | 6,500 | 323,730 | 2,233,737,000 |
| 26/05/2011 | 6,600 | 0.30 ▲ | 4.76 | 6,000 | 6,600 | 6,000 | 400,320 | 2,642,112,000 |
| 25/05/2011 | 6,300 | -0.30 ▼ | -4.55 | 6,400 | 6,400 | 6,300 | 495,430 | 3,121,209,000 |
| 24/05/2011 | 6,600 | -0.30 ▼ | -4.35 | 6,700 | 6,800 | 6,600 | 313,450 | 2,068,770,000 |
| 23/05/2011 | 6,900 | 0.00 ■■ | 0.00 | 6,900 | 6,900 | 6,600 | 396,940 | 2,738,886,000 |
| 20/05/2011 | 6,900 | -0.20 ▼ | -2.82 | 7,100 | 7,100 | 6,900 | 258,500 | 1,783,650,000 |
| 19/05/2011 | 7,100 | -0.30 ▼ | -4.05 | 7,300 | 7,500 | 7,100 | 548,790 | 3,896,409,000 |
| 18/05/2011 | 8,400 | 0.00 ■■ | 0.00 | 8,400 | 8,400 | 8,200 | 358,060 | 3,007,704,000 |
| 17/05/2011 | 8,400 | -0.10 ▼ | -1.18 | 8,400 | 8,500 | 8,300 | 213,590 | 1,794,156,000 |
| 16/05/2011 | 8,500 | -0.20 ▼ | -2.30 | 8,600 | 8,700 | 8,400 | 169,310 | 1,439,135,000 |
| 13/05/2011 | 8,700 | 0.20 ▲ | 2.35 | 8,700 | 8,800 | 8,500 | 478,780 | 4,165,386,000 |
| 12/05/2011 | 8,500 | 0.40 ▲ | 4.94 | 8,400 | 8,500 | 8,300 | 337,570 | 2,869,345,000 |
| 11/05/2011 | 8,100 | -0.20 ▼ | -2.41 | 8,200 | 8,200 | 8,100 | 71,730 | 581,013,000 |
| 10/05/2011 | 8,300 | 0.10 ▲ | 1.22 | 8,300 | 8,500 | 8,200 | 141,960 | 1,178,268,000 |
| 09/05/2011 | 8,200 | 0.30 ▲ | 3.80 | 8,200 | 8,200 | 8,100 | 409,440 | 3,357,408,000 |
| 06/05/2011 | 7,900 | -0.10 ▼ | -1.25 | 8,000 | 8,100 | 7,800 | 144,320 | 1,140,128,000 |
| 05/05/2011 | 8,000 | 0.00 ■■ | 0.00 | 8,100 | 8,200 | 7,800 | 142,550 | 1,140,400,000 |
| 04/05/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,400 | 8,500 | 8,000 | 338,970 | 2,711,760,000 |
| 29/04/2011 | 8,200 | 0.20 ▲ | 2.50 | 8,400 | 8,400 | 8,200 | 404,350 | 3,315,670,000 |
| 28/04/2011 | 8,000 | 0.30 ▲ | 3.90 | 8,000 | 8,000 | 8,000 | 64,110 | 512,880,000 |
| 27/04/2011 | 7,700 | 0.10 ▲ | 1.32 | 7,700 | 7,700 | 7,600 | 131,130 | 1,009,701,000 |
| 26/04/2011 | 7,600 | -0.40 ▼ | -5.00 | 8,200 | 8,200 | 7,600 | 117,930 | 896,268,000 |
| 25/04/2011 | 8,000 | 0.30 ▲ | 3.90 | 7,800 | 8,000 | 7,800 | 133,550 | 1,068,400,000 |
| 22/04/2011 | 7,700 | -0.10 ▼ | -1.28 | 7,900 | 7,900 | 7,500 | 224,510 | 1,728,727,000 |
| 21/04/2011 | 7,800 | -0.20 ▼ | -2.50 | 8,000 | 8,100 | 7,800 | 128,780 | 1,004,484,000 |
| 20/04/2011 | 8,000 | -0.20 ▼ | -2.44 | 8,200 | 8,200 | 8,000 | 120,320 | 962,560,000 |
| 19/04/2011 | 8,200 | 0.00 ■■ | 0.00 | 8,100 | 8,400 | 8,100 | 109,800 | 900,360,000 |
| 18/04/2011 | 8,200 | -0.40 ▼ | -4.65 | 8,600 | 8,700 | 8,200 | 15,192 | 124,574,400 |
| 15/04/2011 | 8,600 | -0.10 ▼ | -1.15 | 8,700 | 8,700 | 8,500 | 98,630 | 848,218,000 |
| 14/04/2011 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,900 | 8,700 | 67,540 | 587,598,000 |
| 13/04/2011 | 8,800 | 0.00 ■■ | 0.00 | 9,000 | 9,000 | 8,700 | 53,960 | 474,848,000 |
| 08/04/2011 | 8,800 | -0.30 ▼ | -3.30 | 8,900 | 9,000 | 8,800 | 117,540 | 1,034,352,000 |
| 07/04/2011 | 9,100 | -0.10 ▼ | -1.09 | 9,000 | 9,200 | 9,000 | 78,640 | 715,624,000 |
| 06/04/2011 | 9,200 | 0.30 ▲ | 3.37 | 8,900 | 9,200 | 8,900 | 65,690 | 604,348,000 |
| 05/04/2011 | 8,900 | -0.10 ▼ | -1.11 | 9,000 | 9,000 | 8,800 | 52,810 | 470,009,000 |
| 04/04/2011 | 9,000 | 0.30 ▲ | 3.45 | 8,900 | 9,100 | 8,700 | 440,970 | 3,968,730,000 |
| 01/04/2011 | 8,700 | -0.10 ▼ | -1.14 | 8,800 | 8,900 | 8,600 | 174,550 | 1,518,585,000 |
| 31/03/2011 | 8,800 | 0.00 ■■ | 0.00 | 8,800 | 9,000 | 8,800 | 98,810 | 869,528,000 |
| 30/03/2011 | 8,800 | -0.10 ▼ | -1.12 | 8,800 | 8,800 | 8,700 | 185,560 | 1,632,928,000 |
| 29/03/2011 | 8,900 | -0.20 ▼ | -2.20 | 9,000 | 9,100 | 8,800 | 274,960 | 2,447,144,000 |
| 28/03/2011 | 9,100 | -0.10 ▼ | -1.09 | 9,000 | 9,200 | 9,000 | 136,530 | 1,242,423,000 |
| 25/03/2011 | 9,200 | -0.10 ▼ | -1.08 | 9,200 | 9,300 | 9,000 | 519,910 | 4,783,172,000 |
| 24/03/2011 | 9,300 | -0.20 ▼ | -2.11 | 9,500 | 9,600 | 9,300 | 256,470 | 2,385,171,000 |
| 23/03/2011 | 9,500 | 0.00 ■■ | 0.00 | 9,600 | 9,600 | 9,300 | 206,100 | 1,957,950,000 |
| 22/03/2011 | 9,500 | -0.20 ▼ | -2.06 | 9,600 | 9,700 | 9,400 | 300,210 | 2,851,995,000 |
| 21/03/2011 | 9,700 | -0.10 ▼ | -1.02 | 9,900 | 10,000 | 9,700 | 254,300 | 2,466,710,000 |
| 18/03/2011 | 9,800 | 0.50 ▲ | 5.38 | 9,500 | 9,800 | 9,300 | 505,800 | 4,956,840,000 |
| 17/03/2011 | 9,300 | 0.10 ▲ | 1.09 | 9,300 | 9,400 | 9,200 | 335,920 | 3,124,056,000 |
| 16/03/2011 | 9,200 | 0.20 ▲ | 2.22 | 9,000 | 9,300 | 9,000 | 240,760 | 2,214,992,000 |
| 15/03/2011 | 9,000 | -0.10 ▼ | -1.10 | 8,900 | 9,200 | 8,900 | 261,900 | 2,357,100,000 |
| 14/03/2011 | 9,100 | -0.40 ▼ | -4.21 | 9,600 | 9,600 | 9,100 | 533,330 | 4,853,303,000 |
| 11/03/2011 | 9,500 | 0.40 ▲ | 4.40 | 9,500 | 9,500 | 9,500 | 162,300 | 1,541,850,000 |
| 10/03/2011 | 9,100 | 0.40 ▲ | 4.60 | 8,900 | 9,100 | 8,800 | 311,300 | 2,832,830,000 |
| 09/03/2011 | 8,700 | -0.20 ▼ | -2.25 | 9,000 | 9,000 | 8,600 | 238,700 | 2,076,690,000 |
| 08/03/2011 | 8,900 | -0.10 ▼ | -1.11 | 9,100 | 9,200 | 8,800 | 329,100 | 2,928,990,000 |
| 07/03/2011 | 9,000 | 0.30 ▲ | 3.45 | 8,600 | 9,000 | 8,600 | 275,890 | 2,483,010,000 |
| 04/03/2011 | 8,700 | -0.20 ▼ | -2.25 | 9,000 | 9,000 | 8,700 | 213,470 | 1,857,189,000 |
| 03/03/2011 | 8,900 | -0.40 ▼ | -4.30 | 9,100 | 9,200 | 8,900 | 482,360 | 4,293,004,000 |
| 02/03/2011 | 9,300 | -0.40 ▼ | -4.12 | 9,600 | 9,600 | 9,300 | 484,990 | 4,510,407,000 |
| 01/03/2011 | 9,700 | -0.10 ▼ | -1.02 | 9,700 | 9,900 | 9,600 | 236,150 | 2,290,655,000 |
| 28/02/2011 | 9,800 | -0.30 ▼ | -2.97 | 9,900 | 10,200 | 9,800 | 437,510 | 4,287,598,000 |
| 25/02/2011 | 10,100 | 0.10 ▲ | 1.00 | 9,900 | 10,100 | 9,900 | 224,970 | 2,272,197,000 |
| 24/02/2011 | 10,000 | -0.20 ▼ | -1.96 | 10,000 | 10,100 | 9,700 | 306,590 | 3,065,900,000 |
| 23/02/2011 | 10,200 | 0.00 ■■ | 0.00 | 10,200 | 10,500 | 10,100 | 317,650 | 3,240,030,000 |
| 22/02/2011 | 10,200 | -0.30 ▼ | -2.86 | 10,100 | 10,300 | 10,000 | 789,120 | 8,049,024,000 |
| 21/02/2011 | 10,500 | -0.50 ▼ | -4.55 | 10,700 | 10,700 | 10,500 | 368,020 | 3,864,210,000 |
| 18/02/2011 | 11,000 | -0.50 ▼ | -4.35 | 11,200 | 11,500 | 11,000 | 758,230 | 8,340,530,000 |
| 17/02/2011 | 11,500 | -0.20 ▼ | -1.71 | 11,600 | 11,600 | 11,400 | 223,660 | 2,572,090,000 |
| 16/02/2011 | 11,700 | -0.10 ▼ | -0.85 | 11,800 | 11,900 | 11,700 | 268,200 | 3,137,940,000 |
| 15/02/2011 | 11,800 | -0.10 ▼ | -0.84 | 12,000 | 12,000 | 11,700 | 171,400 | 2,022,520,000 |
| 14/02/2011 | 11,900 | -0.10 ▼ | -0.83 | 12,000 | 12,100 | 11,800 | 138,010 | 1,642,319,000 |
| 11/02/2011 | 12,000 | -0.20 ▼ | -1.64 | 12,200 | 12,200 | 11,800 | 148,000 | 1,776,000,000 |
| 10/02/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,000 | 12,300 | 12,000 | 168,650 | 2,057,530,000 |
| 09/02/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,000 | 187,740 | 2,290,428,000 |
| 08/02/2011 | 12,200 | 0.00 ■■ | 0.00 | 12,200 | 12,300 | 12,000 | 161,650 | 1,972,130,000 |
| 28/01/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,100 | 12,500 | 12,100 | 216,330 | 2,639,226,000 |
| 27/01/2011 | 12,100 | 0.20 ▲ | 1.68 | 11,900 | 12,200 | 11,900 | 309,480 | 3,744,708,000 |
| 26/01/2011 | 11,900 | 0.10 ▲ | 0.85 | 12,000 | 12,000 | 11,800 | 139,480 | 1,659,812,000 |
| 25/01/2011 | 11,800 | -0.10 ▼ | -0.84 | 11,800 | 12,000 | 11,700 | 197,920 | 2,335,456,000 |
| 24/01/2011 | 11,900 | -0.40 ▼ | -3.25 | 12,300 | 12,300 | 11,900 | 223,090 | 2,654,771,000 |
| 21/01/2011 | 12,300 | -0.10 ▼ | -0.81 | 13,000 | 13,000 | 12,300 | 717,580 | 8,826,234,000 |
| 20/01/2011 | 12,400 | 0.50 ▲ | 4.20 | 11,900 | 12,400 | 11,900 | 264,660 | 3,281,784,000 |
| 19/01/2011 | 11,900 | 0.00 ■■ | 0.00 | 11,900 | 12,200 | 11,800 | 121,280 | 1,443,232,000 |
| 18/01/2011 | 11,900 | -0.30 ▼ | -2.46 | 12,300 | 12,300 | 11,900 | 181,780 | 2,163,182,000 |
| 17/01/2011 | 12,200 | 0.10 ▲ | 0.83 | 12,300 | 12,400 | 12,100 | 208,310 | 2,541,382,000 |
| 14/01/2011 | 12,100 | 0.00 ■■ | 0.00 | 12,000 | 12,200 | 11,900 | 173,720 | 2,102,012,000 |
| 13/01/2011 | 12,100 | 0.20 ▲ | 1.68 | 12,000 | 12,200 | 11,900 | 258,900 | 3,132,690,000 |
| 12/01/2011 | 11,900 | 0.20 ▲ | 1.71 | 11,700 | 12,000 | 11,700 | 368,780 | 4,388,482,000 |
| 11/01/2011 | 11,700 | -0.40 ▼ | -3.31 | 11,900 | 12,000 | 11,700 | 422,760 | 4,946,292,000 |
| 10/01/2011 | 12,100 | -0.40 ▼ | -3.20 | 12,500 | 12,500 | 12,000 | 282,900 | 3,423,090,000 |
| 07/01/2011 | 12,500 | 0.00 ■■ | 0.00 | 12,500 | 12,600 | 12,400 | 242,930 | 3,036,625,000 |
| 06/01/2011 | 12,500 | -0.20 ▼ | -1.57 | 12,600 | 12,800 | 12,500 | 202,820 | 2,535,250,000 |
| 05/01/2011 | 12,700 | 0.00 ■■ | 0.00 | 12,900 | 12,900 | 12,600 | 125,290 | 1,591,183,000 |
| 04/01/2011 | 12,700 | 0.10 ▲ | 0.79 | 12,700 | 13,000 | 12,700 | 248,500 | 3,155,950,000 |
| 31/12/2010 | 12,600 | 0.00 ■■ | 0.00 | 12,600 | 12,900 | 12,600 | 342,670 | 4,317,642,000 |
| 30/12/2010 | 12,600 | -0.30 ▼ | -2.33 | 13,100 | 13,100 | 12,600 | 463,120 | 5,835,312,000 |
| 29/12/2010 | 12,900 | -0.40 ▼ | -3.01 | 13,500 | 13,500 | 12,900 | 214,030 | 2,760,987,000 |
| 28/12/2010 | 13,300 | 0.40 ▲ | 3.10 | 13,100 | 13,400 | 12,800 | 377,330 | 5,018,489,000 |
| 27/12/2010 | 12,900 | -0.10 ▼ | -0.77 | 13,200 | 13,200 | 12,700 | 224,460 | 2,895,534,000 |
| 24/12/2010 | 13,000 | 0.00 ■■ | 0.00 | 13,400 | 13,400 | 13,000 | 173,970 | 2,261,610,000 |
| 23/12/2010 | 13,000 | -0.50 ▼ | -3.70 | 13,300 | 13,600 | 13,000 | 557,650 | 7,249,450,000 |
| 22/12/2010 | 13,500 | -0.30 ▼ | -2.17 | 13,900 | 14,000 | 13,500 | 302,630 | 4,085,505,000 |
| 21/12/2010 | 13,800 | 0.00 ■■ | 0.00 | 13,800 | 14,200 | 13,400 | 360,080 | 4,969,104,000 |
| 20/12/2010 | 13,800 | -0.20 ▼ | -1.43 | 14,300 | 14,400 | 13,800 | 474,840 | 6,552,792,000 |
| 17/12/2010 | 14,000 | 0.60 ▲ | 4.48 | 13,700 | 14,000 | 13,400 | 631,060 | 8,834,840,000 |
| 16/12/2010 | 13,400 | -0.50 ▼ | -3.60 | 13,500 | 13,900 | 13,300 | 747,180 | 10,012,212,000 |
| 15/12/2010 | 13,900 | -0.60 ▼ | -4.14 | 14,500 | 14,800 | 13,800 | 764,100 | 10,620,990,000 |
| 14/12/2010 | 14,500 | -0.70 ▼ | -4.61 | 14,500 | 15,400 | 14,500 | 1,488,940 | 21,589,630,000 |
| 13/12/2010 | 15,200 | 0.70 ▲ | 4.83 | 15,200 | 15,200 | 15,000 | 1,186,830 | 18,039,816,000 |
| 10/12/2010 | 14,500 | 0.60 ▲ | 4.32 | 14,200 | 14,500 | 13,900 | 865,100 | 12,543,950,000 |
| 09/12/2010 | 13,900 | 0.40 ▲ | 2.96 | 13,500 | 14,100 | 13,000 | 683,880 | 9,505,932,000 |
| 08/12/2010 | 13,500 | -0.70 ▼ | -4.93 | 14,000 | 14,500 | 13,500 | 800,020 | 10,800,270,000 |
| 07/12/2010 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,900 | 14,000 | 2,306,230 | 32,748,466,000 |
| 06/12/2010 | 14,200 | 0.60 ▲ | 4.41 | 14,200 | 14,200 | 14,200 | 669,770 | 9,510,734,000 |
| 03/12/2010 | 13,600 | 0.60 ▲ | 4.62 | 13,600 | 13,600 | 13,300 | 1,100,560 | 14,967,616,000 |
| 02/12/2010 | 13,000 | 0.60 ▲ | 4.84 | 12,300 | 13,000 | 12,000 | 944,630 | 12,280,190,000 |
| 01/12/2010 | 12,400 | -0.30 ▼ | -2.36 | 12,400 | 13,000 | 12,200 | 483,750 | 5,998,500,000 |
| 30/11/2010 | 12,700 | 0.40 ▲ | 3.25 | 12,700 | 12,900 | 12,700 | 525,060 | 6,668,262,000 |
| 29/11/2010 | 12,300 | 0.20 ▲ | 1.65 | 11,800 | 12,300 | 11,700 | 352,720 | 4,338,456,000 |
| 26/11/2010 | 12,100 | 0.10 ▲ | 0.83 | 12,200 | 12,500 | 11,900 | 416,500 | 5,039,650,000 |
| 25/11/2010 | 12,000 | 0.40 ▲ | 3.45 | 11,700 | 12,100 | 11,600 | 717,950 | 8,615,400,000 |
| 24/11/2010 | 11,600 | 0.00 ■■ | 0.00 | 11,600 | 11,700 | 11,300 | 162,900 | 1,889,640,000 |
| 23/11/2010 | 11,600 | 0.40 ▲ | 3.57 | 11,200 | 11,700 | 11,200 | 176,600 | 2,048,560,000 |
| 22/11/2010 | 11,200 | -0.30 ▼ | -2.61 | 11,100 | 11,300 | 11,000 | 162,870 | 1,824,144,000 |
| 19/11/2010 | 11,500 | -0.30 ▼ | -2.54 | 11,800 | 11,800 | 11,400 | 181,070 | 2,082,305,000 |
| 18/11/2010 | 11,800 | 0.40 ▲ | 3.51 | 11,600 | 11,900 | 11,600 | 269,470 | 3,179,746,000 |
| 17/11/2010 | 11,400 | 0.30 ▲ | 2.70 | 11,200 | 11,600 | 11,200 | 455,520 | 5,192,928,000 |
| 16/11/2010 | 11,100 | 0.00 ■■ | 0.00 | 11,100 | 11,200 | 10,900 | 258,820 | 2,872,902,000 |
| 15/11/2010 | 11,100 | -0.40 ▼ | -3.48 | 11,500 | 11,700 | 11,100 | 431,880 | 4,793,868,000 |
| 12/11/2010 | 11,500 | -0.40 ▼ | -3.36 | 11,800 | 11,800 | 11,400 | 511,660 | 5,884,090,000 |
| 11/11/2010 | 11,900 | -0.60 ▼ | -4.80 | 12,400 | 12,400 | 11,900 | 500,770 | 5,959,163,000 |
| 10/11/2010 | 12,500 | -0.10 ▼ | -0.79 | 12,800 | 12,800 | 12,300 | 247,750 | 3,096,875,000 |
| 09/11/2010 | 12,600 | -0.50 ▼ | -3.82 | 13,000 | 13,100 | 12,500 | 465,190 | 5,861,394,000 |
| 08/11/2010 | 13,100 | -0.40 ▼ | -2.96 | 13,500 | 13,600 | 13,100 | 251,150 | 3,290,065,000 |
| 05/11/2010 | 13,500 | 0.10 ▲ | 0.75 | 13,600 | 13,600 | 13,500 | 209,150 | 2,823,525,000 |
| 04/11/2010 | 13,400 | 0.00 ■■ | 0.00 | 13,500 | 13,500 | 13,300 | 196,850 | 2,637,790,000 |
| 03/11/2010 | 13,400 | 0.40 ▲ | 3.08 | 13,000 | 13,500 | 13,000 | 555,850 | 7,448,390,000 |
| 02/11/2010 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,100 | 12,900 | 208,760 | 2,713,880,000 |
| 01/11/2010 | 13,100 | -0.10 ▼ | -0.76 | 13,300 | 13,300 | 13,000 | 141,330 | 1,851,423,000 |
| 29/10/2010 | 13,200 | 0.20 ▲ | 1.54 | 13,000 | 13,400 | 13,000 | 317,500 | 4,191,000,000 |
| 28/10/2010 | 13,000 | -0.10 ▼ | -0.76 | 13,100 | 13,200 | 13,000 | 186,490 | 2,424,370,000 |
| 27/10/2010 | 13,100 | -0.50 ▼ | -3.68 | 13,600 | 13,700 | 13,100 | 225,770 | 2,957,587,000 |
| 26/10/2010 | 13,600 | 0.60 ▲ | 4.62 | 13,300 | 13,600 | 13,200 | 523,920 | 7,125,312,000 |
| 25/10/2010 | 13,000 | 0.00 ■■ | 0.00 | 13,000 | 13,200 | 12,800 | 260,050 | 3,380,650,000 |
| 22/10/2010 | 13,000 | -0.20 ▼ | -1.52 | 13,200 | 13,300 | 12,900 | 182,660 | 2,374,580,000 |
| 21/10/2010 | 13,200 | 0.20 ▲ | 1.54 | 13,500 | 13,500 | 13,000 | 282,750 | 3,732,300,000 |
| 20/10/2010 | 13,000 | -0.50 ▼ | -3.70 | 13,200 | 13,300 | 13,000 | 342,290 | 4,449,770,000 |
| 19/10/2010 | 13,500 | -0.40 ▼ | -2.88 | 13,700 | 13,900 | 13,500 | 282,960 | 3,819,960,000 |
| 18/10/2010 | 13,900 | -0.10 ▼ | -0.71 | 14,000 | 14,400 | 13,900 | 192,920 | 2,681,588,000 |
| 15/10/2010 | 14,000 | -0.20 ▼ | -1.41 | 14,100 | 14,200 | 14,000 | 153,490 | 2,148,860,000 |
| 14/10/2010 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,500 | 14,100 | 235,610 | 3,345,662,000 |
| 13/10/2010 | 14,200 | 0.00 ■■ | 0.00 | 14,200 | 14,300 | 14,100 | 218,800 | 3,106,960,000 |
| 12/10/2010 | 14,200 | -0.30 ▼ | -2.07 | 14,500 | 14,600 | 14,100 | 185,780 | 2,638,076,000 |
| 11/10/2010 | 14,500 | -0.10 ▼ | -0.68 | 14,800 | 14,800 | 14,500 | 210,630 | 3,054,135,000 |
| 08/10/2010 | 14,600 | -0.20 ▼ | -1.35 | 14,600 | 14,900 | 14,600 | 151,000 | 2,204,600,000 |
| 07/10/2010 | 14,800 | -0.30 ▼ | -1.99 | 15,100 | 15,300 | 14,800 | 453,040 | 6,704,992,000 |
| 06/10/2010 | 15,100 | 0.50 ▲ | 3.42 | 14,600 | 15,100 | 14,500 | 430,390 | 6,498,889,000 |
| 05/10/2010 | 14,600 | 0.20 ▲ | 1.39 | 13,900 | 14,700 | 13,900 | 253,950 | 3,707,670,000 |
| 04/10/2010 | 14,400 | -0.70 ▼ | -4.64 | 15,000 | 15,100 | 14,400 | 708,880 | 10,207,872,000 |
| 01/10/2010 | 15,100 | -0.10 ▼ | -0.66 | 15,400 | 15,400 | 15,100 | 259,050 | 3,911,655,000 |
| 30/09/2010 | 15,200 | -0.10 ▼ | -0.65 | 15,200 | 15,300 | 15,000 | 615,300 | 9,352,560,000 |
| 29/09/2010 | 15,300 | -0.40 ▼ | -2.55 | 15,700 | 15,800 | 15,300 | 333,880 | 5,108,364,000 |
| 28/09/2010 | 15,700 | -0.20 ▼ | -1.26 | 16,000 | 16,100 | 15,700 | 210,630 | 3,306,891,000 |
| 27/09/2010 | 15,900 | 0.00 ■■ | 0.00 | 16,000 | 16,000 | 15,700 | 254,970 | 4,054,023,000 |
| 24/09/2010 | 15,900 | 0.20 ▲ | 1.27 | 15,700 | 15,900 | 15,500 | 320,290 | 5,092,611,000 |
| 23/09/2010 | 15,700 | -0.30 ▼ | -1.88 | 16,000 | 16,000 | 15,300 | 532,650 | 8,362,605,000 |
| 22/09/2010 | 16,000 | -0.20 ▼ | -1.23 | 16,000 | 16,200 | 15,800 | 246,070 | 3,937,120,000 |
| 21/09/2010 | 16,200 | -0.50 ▼ | -2.99 | 16,500 | 16,700 | 16,000 | 346,420 | 5,612,004,000 |
| 20/09/2010 | 16,700 | 0.30 ▲ | 1.83 | 16,900 | 17,000 | 16,500 | 692,500 | 11,564,750,000 |
| 17/09/2010 | 16,400 | 0.70 ▲ | 4.46 | 16,000 | 16,400 | 16,000 | 930,840 | 15,265,776,000 |
| 16/09/2010 | 15,700 | 0.30 ▲ | 1.95 | 15,400 | 15,700 | 15,300 | 279,290 | 4,384,853,000 |
| 15/09/2010 | 15,400 | -0.60 ▼ | -3.75 | 16,100 | 16,100 | 15,400 | 374,070 | 5,760,678,000 |
| 14/09/2010 | 16,000 | 0.20 ▲ | 1.27 | 16,100 | 16,200 | 15,500 | 490,840 | 7,853,440,000 |
| 13/09/2010 | 15,800 | -0.80 ▼ | -4.82 | 15,900 | 16,600 | 15,800 | 763,780 | 12,067,724,000 |
| 10/09/2010 | 16,600 | -0.80 ▼ | -4.60 | 17,000 | 17,300 | 16,600 | 694,240 | 11,524,384,000 |
| 09/09/2010 | 17,400 | 0.40 ▲ | 2.35 | 17,700 | 17,800 | 17,000 | 882,910 | 15,362,634,000 |
| 08/09/2010 | 17,000 | 0.80 ▲ | 4.94 | 16,600 | 17,000 | 15,800 | 2,620,780 | 44,553,260,000 |
| 07/09/2010 | 16,200 | 0.70 ▲ | 4.52 | 16,200 | 16,200 | 16,200 | 239,300 | 3,876,660,000 |
| 06/09/2010 | 16,300 | 0.70 ▲ | 4.49 | 16,300 | 16,300 | 16,300 | 246,680 | 4,020,884,000 |
| 01/09/2010 | 15,600 | 0.70 ▲ | 4.70 | 15,600 | 15,600 | 15,600 | 152,580 | 2,380,248,000 |
| 31/08/2010 | 14,900 | 0.70 ▲ | 4.93 | 14,900 | 14,900 | 14,600 | 432,450 | 6,443,505,000 |
| 30/08/2010 | 14,200 | 0.60 ▲ | 4.41 | 14,200 | 14,200 | 14,200 | 166,870 | 2,369,554,000 |
| 27/08/2010 | 13,600 | -0.30 ▼ | -2.16 | 13,800 | 14,100 | 13,400 | 306,280 | 4,165,408,000 |
| 26/08/2010 | 13,900 | -0.20 ▼ | -1.42 | 14,500 | 14,500 | 13,500 | 341,890 | 4,752,271,000 |
| 25/08/2010 | 14,100 | -0.70 ▼ | -4.73 | 14,400 | 14,400 | 14,100 | 279,120 | 3,935,592,000 |
| 24/08/2010 | 14,800 | -0.70 ▼ | -4.52 | 15,200 | 15,200 | 14,800 | 401,920 | 5,948,416,000 |
| 23/08/2010 | 15,500 | -0.20 ▼ | -1.27 | 15,700 | 15,700 | 15,500 | 123,430 | 1,913,165,000 |
| 20/08/2010 | 15,700 | 0.10 ▲ | 0.64 | 15,700 | 15,700 | 15,200 | 268,660 | 4,217,962,000 |
| 19/08/2010 | 15,600 | -0.10 ▼ | -0.64 | 15,600 | 15,800 | 15,500 | 261,820 | 4,084,392,000 |
| 18/08/2010 | 15,700 | -0.80 ▼ | -4.85 | 16,500 | 16,500 | 15,700 | 272,540 | 4,278,878,000 |
| 17/08/2010 | 16,500 | -0.40 ▼ | -2.37 | 16,500 | 16,600 | 16,100 | 417,800 | 6,893,700,000 |
| 16/08/2010 | 16,900 | 0.80 ▲ | 4.97 | 16,400 | 16,900 | 16,100 | 614,480 | 10,384,712,000 |
| 13/08/2010 | 16,100 | 0.10 ▲ | 0.63 | 15,600 | 16,300 | 15,300 | 375,450 | 6,044,745,000 |
| 12/08/2010 | 16,000 | -0.80 ▼ | -4.76 | 16,500 | 16,500 | 16,000 | 534,050 | 8,544,800,000 |
| 11/08/2010 | 16,800 | 0.20 ▲ | 1.20 | 16,800 | 16,900 | 16,400 | 375,560 | 6,309,408,000 |
| 10/08/2010 | 16,600 | -0.20 ▼ | -1.19 | 16,900 | 17,000 | 16,100 | 493,950 | 8,199,570,000 |
| 09/08/2010 | 16,800 | -0.60 ▼ | -3.45 | 17,600 | 17,700 | 16,800 | 313,720 | 5,270,496,000 |
| 06/08/2010 | 17,400 | -0.40 ▼ | -2.25 | 17,600 | 17,600 | 17,000 | 852,990 | 14,842,026,000 |
| 05/08/2010 | 17,800 | -0.10 ▼ | -0.56 | 18,000 | 18,100 | 17,700 | 257,250 | 4,579,050,000 |
| 04/08/2010 | 17,900 | -0.60 ▼ | -3.24 | 18,400 | 18,500 | 17,600 | 320,720 | 5,740,888,000 |
| 03/08/2010 | 18,500 | -0.30 ▼ | -1.60 | 18,900 | 19,000 | 18,500 | 168,990 | 3,126,315,000 |
| 02/08/2010 | 18,800 | -0.10 ▼ | -0.53 | 18,800 | 19,100 | 18,800 | 303,680 | 5,709,184,000 |
| 30/07/2010 | 18,900 | 0.00 ■■ | 0.00 | 19,100 | 19,300 | 18,900 | 155,830 | 2,945,187,000 |
| 29/07/2010 | 18,900 | -0.10 ▼ | -0.53 | 19,000 | 19,300 | 18,700 | 184,630 | 3,489,507,000 |
| 28/07/2010 | 19,000 | -1.00 ▼ | -5.00 | 19,900 | 20,000 | 19,000 | 522,730 | 9,931,870,000 |
| 27/07/2010 | 20,000 | -0.30 ▼ | -1.48 | 20,400 | 20,500 | 20,000 | 194,490 | 3,889,800,000 |
| 26/07/2010 | 20,300 | 0.20 ▲ | 1.00 | 20,500 | 20,600 | 20,200 | 214,530 | 4,354,959,000 |
| 23/07/2010 | 20,100 | -0.10 ▼ | -0.50 | 20,400 | 20,400 | 20,000 | 495,650 | 9,962,565,000 |
| 22/07/2010 | 20,200 | -0.30 ▼ | -1.46 | 20,500 | 20,500 | 20,100 | 396,300 | 8,005,260,000 |
| 21/07/2010 | 20,500 | -0.20 ▼ | -0.97 | 20,700 | 20,700 | 20,500 | 302,750 | 6,206,375,000 |
| 20/07/2010 | 20,700 | -0.10 ▼ | -0.48 | 20,800 | 21,100 | 20,700 | 287,260 | 5,946,282,000 |
| 19/07/2010 | 20,800 | -0.20 ▼ | -0.95 | 21,000 | 21,000 | 20,800 | 112,990 | 2,350,192,000 |
| 16/07/2010 | 21,000 | -0.10 ▼ | -0.47 | 21,300 | 21,400 | 21,000 | 262,310 | 5,508,510,000 |
| 15/07/2010 | 21,100 | 0.40 ▲ | 1.93 | 20,800 | 21,600 | 20,700 | 482,640 | 10,183,704,000 |
| 14/07/2010 | 20,700 | -0.60 ▼ | -2.82 | 21,500 | 21,500 | 20,700 | 432,990 | 8,962,893,000 |
| 13/07/2010 | 21,300 | 0.20 ▲ | 0.95 | 21,100 | 21,700 | 20,800 | 302,890 | 6,451,557,000 |
| 12/07/2010 | 21,100 | 0.10 ▲ | 0.48 | 21,000 | 21,100 | 20,700 | 87,180 | 1,839,498,000 |
| 09/07/2010 | 21,000 | -0.40 ▼ | -1.87 | 21,100 | 21,500 | 20,900 | 342,400 | 7,190,400,000 |
| 08/07/2010 | 21,400 | 0.80 ▲ | 3.88 | 21,000 | 21,600 | 20,800 | 1,019,820 | 21,824,148,000 |
| 07/07/2010 | 20,600 | 0.10 ▲ | 0.49 | 21,200 | 21,200 | 20,600 | 412,430 | 8,496,058,000 |
| 06/07/2010 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,300 | 388,440 | 7,963,020,000 |
| 05/07/2010 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,900 | 20,300 | 241,900 | 4,958,950,000 |
| 02/07/2010 | 20,500 | 0.00 ■■ | 0.00 | 20,500 | 20,600 | 20,400 | 234,650 | 4,810,325,000 |
| 01/07/2010 | 20,500 | 0.00 ■■ | 0.00 | 20,700 | 20,800 | 20,400 | 203,520 | 4,172,160,000 |
| 30/06/2010 | 20,500 | -0.60 ▼ | -2.84 | 20,500 | 20,800 | 20,400 | 342,410 | 7,019,405,000 |
| 29/06/2010 | 21,100 | 0.20 ▲ | 0.96 | 21,000 | 21,500 | 21,000 | 372,390 | 7,857,429,000 |
| 28/06/2010 | 20,900 | -0.30 ▼ | -1.42 | 21,000 | 21,700 | 20,800 | 348,910 | 7,292,219,000 |
| 25/06/2010 | 21,200 | -0.50 ▼ | -2.30 | 21,300 | 21,500 | 21,200 | 253,580 | 5,375,896,000 |
| 24/06/2010 | 21,700 | -0.10 ▼ | -0.46 | 21,800 | 21,900 | 21,600 | 406,170 | 8,813,889,000 |
| 23/06/2010 | 21,800 | -0.30 ▼ | -1.36 | 21,800 | 22,100 | 21,700 | 399,850 | 8,716,730,000 |
| 22/06/2010 | 22,100 | 0.60 ▲ | 2.79 | 21,500 | 22,500 | 21,300 | 1,664,030 | 36,775,063,000 |
| 21/06/2010 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,500 | 21,300 | 332,190 | 7,142,085,000 |
| 18/06/2010 | 21,500 | -0.20 ▼ | -0.92 | 22,000 | 22,000 | 21,500 | 359,310 | 7,725,165,000 |
| 17/06/2010 | 21,700 | -0.70 ▼ | -3.12 | 22,100 | 22,500 | 21,700 | 396,800 | 8,610,560,000 |
| 16/06/2010 | 22,400 | 0.60 ▲ | 2.75 | 22,400 | 22,500 | 22,100 | 519,430 | 11,635,232,000 |
| 15/06/2010 | 21,800 | 0.60 ▲ | 2.83 | 21,300 | 21,800 | 21,300 | 588,880 | 12,837,584,000 |
| 14/06/2010 | 21,200 | -0.30 ▼ | -1.40 | 21,400 | 21,700 | 21,200 | 311,300 | 6,599,560,000 |
| 11/06/2010 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,900 | 21,400 | 206,770 | 4,445,555,000 |
| 10/06/2010 | 21,500 | 0.00 ■■ | 0.00 | 21,500 | 21,700 | 21,300 | 299,470 | 6,438,605,000 |
| 09/06/2010 | 21,500 | -0.30 ▼ | -1.38 | 22,000 | 22,100 | 21,500 | 204,610 | 4,399,115,000 |
| 08/06/2010 | 21,800 | 0.30 ▲ | 1.40 | 21,100 | 22,000 | 21,000 | 242,840 | 5,293,912,000 |
| 07/06/2010 | 21,500 | -1.10 ▼ | -4.87 | 21,800 | 22,000 | 21,500 | 515,010 | 11,072,715,000 |
| 04/06/2010 | 22,600 | -0.80 ▼ | -3.42 | 23,200 | 23,500 | 22,600 | 344,960 | 7,796,096,000 |
| 03/06/2010 | 23,400 | 0.00 ■■ | 0.00 | 23,600 | 23,900 | 23,300 | 447,600 | 10,473,840,000 |
| 02/06/2010 | 23,400 | -0.30 ▼ | -1.27 | 23,100 | 23,700 | 22,900 | 429,490 | 10,050,066,000 |
| 01/06/2010 | 23,700 | 0.00 ■■ | 0.00 | 23,200 | 23,700 | 22,900 | 599,350 | 14,204,595,000 |
| 31/05/2010 | 23,700 | 0.30 ▲ | 1.28 | 23,900 | 24,500 | 23,000 | 1,289,950 | 30,571,815,000 |
| 28/05/2010 | 23,400 | 1.10 ▲ | 4.93 | 23,400 | 23,400 | 23,400 | 804,440 | 18,823,896,000 |
| 27/05/2010 | 22,300 | 1.00 ▲ | 4.69 | 22,300 | 22,300 | 21,600 | 1,192,910 | 26,601,893,000 |
| 26/05/2010 | 21,300 | 1.00 ▲ | 4.93 | 21,300 | 21,300 | 21,300 | 240,820 | 5,129,466,000 |
| 25/05/2010 | 20,300 | -1.00 ▼ | -4.69 | 20,400 | 21,300 | 20,300 | 875,220 | 17,766,966,000 |
| 24/05/2010 | 21,300 | -1.10 ▼ | -4.91 | 22,000 | 22,400 | 21,300 | 714,950 | 15,228,435,000 |
| 21/05/2010 | 22,400 | -1.10 ▼ | -4.68 | 22,400 | 22,500 | 22,400 | 372,760 | 8,349,824,000 |
| 20/05/2010 | 23,500 | -0.50 ▼ | -2.08 | 22,900 | 23,800 | 22,800 | 878,630 | 20,647,805,000 |
| 19/05/2010 | 24,000 | -1.20 ▼ | -4.76 | 24,500 | 25,100 | 24,000 | 635,670 | 15,256,080,000 |
| 18/05/2010 | 25,200 | -0.30 ▼ | -1.18 | 25,700 | 25,700 | 24,900 | 582,220 | 14,671,944,000 |
| 17/05/2010 | 26,000 | -0.80 ▼ | -2.99 | 26,800 | 26,800 | 25,600 | 266,330 | 6,924,580,000 |
| 14/05/2010 | 26,800 | 0.80 ▲ | 3.08 | 26,800 | 26,800 | 26,000 | 467,360 | 12,525,248,000 |
| 13/05/2010 | 26,000 | -0.60 ▼ | -2.26 | 27,000 | 27,400 | 26,000 | 381,310 | 9,914,060,000 |
| 12/05/2010 | 26,600 | -1.40 ▼ | -5.00 | 27,000 | 27,300 | 26,600 | 895,510 | 23,820,566,000 |
| 11/05/2010 | 28,000 | -0.20 ▼ | -0.71 | 28,600 | 28,600 | 28,000 | 529,190 | 14,817,320,000 |
| 10/05/2010 | 28,200 | -1.30 ▼ | -4.41 | 29,100 | 29,200 | 28,200 | 430,030 | 12,126,846,000 |
| 07/05/2010 | 29,500 | -0.90 ▼ | -2.96 | 29,600 | 30,100 | 29,000 | 602,380 | 17,770,210,000 |
| 06/05/2010 | 30,400 | 1.40 ▲ | 4.83 | 29,900 | 30,400 | 29,800 | 1,905,740 | 57,934,496,000 |
| 05/05/2010 | 29,000 | -0.30 ▼ | -1.02 | 29,000 | 29,400 | 28,500 | 601,970 | 17,457,130,000 |
| 04/05/2010 | 29,300 | 0.20 ▲ | 0.69 | 29,500 | 30,000 | 29,100 | 732,720 | 21,468,696,000 |
| 29/04/2010 | 29,100 | 0.10 ▲ | 0.34 | 29,400 | 29,400 | 28,900 | 834,890 | 24,295,299,000 |
| 28/04/2010 | 29,000 | -0.30 ▼ | -1.02 | 29,000 | 29,500 | 29,000 | 672,160 | 19,492,640,000 |
| 27/04/2010 | 29,300 | -0.30 ▼ | -1.01 | 29,600 | 30,000 | 29,200 | 465,260 | 13,632,118,000 |
| 26/04/2010 | 29,600 | -1.00 ▼ | -3.27 | 30,600 | 30,800 | 29,600 | 491,970 | 14,562,312,000 |
| 22/04/2010 | 30,600 | -0.10 ▼ | -0.33 | 31,000 | 31,900 | 30,600 | 905,520 | 27,708,912,000 |
| 21/04/2010 | 30,700 | -0.20 ▼ | -0.65 | 31,000 | 31,100 | 30,700 | 370,040 | 11,360,228,000 |
| 20/04/2010 | 30,900 | 0.00 ■■ | 0.00 | 30,800 | 31,500 | 30,800 | 853,300 | 26,366,970,000 |
| 19/04/2010 | 30,900 | -0.60 ▼ | -1.90 | 31,500 | 31,500 | 30,600 | 817,030 | 25,246,227,000 |
| 16/04/2010 | 31,500 | 0.80 ▲ | 2.61 | 30,700 | 31,900 | 30,700 | 1,448,390 | 45,624,285,000 |
| 15/04/2010 | 30,700 | 0.20 ▲ | 0.66 | 31,000 | 31,000 | 30,500 | 724,520 | 22,242,764,000 |
| 14/04/2010 | 30,500 | 0.50 ▲ | 1.67 | 30,500 | 30,800 | 29,800 | 642,910 | 19,608,755,000 |
| 13/04/2010 | 30,000 | -0.80 ▼ | -2.60 | 30,800 | 31,000 | 30,000 | 716,250 | 21,487,500,000 |
| 12/04/2010 | 30,800 | -0.30 ▼ | -0.96 | 31,100 | 31,400 | 30,700 | 911,410 | 28,071,428,000 |
| 09/04/2010 | 31,100 | -0.90 ▼ | -2.81 | 32,000 | 32,100 | 31,100 | 1,085,380 | 33,755,318,000 |
| 08/04/2010 | 32,000 | -0.30 ▼ | -0.93 | 32,400 | 32,600 | 31,900 | 1,204,200 | 38,534,400,000 |
| 07/04/2010 | 32,300 | 0.40 ▲ | 1.25 | 32,100 | 32,900 | 31,000 | 1,208,140 | 39,022,922,000 |
| 06/04/2010 | 31,900 | 1.50 ▲ | 4.93 | 31,900 | 31,900 | 31,700 | 2,669,790 | 85,166,301,000 |
| 05/04/2010 | 30,400 | 1.40 ▲ | 4.83 | 30,400 | 30,400 | 30,400 | 1,184,610 | 36,012,144,000 |
| 02/04/2010 | 29,000 | 0.00 ■■ | 0.00 | 29,100 | 29,700 | 28,800 | 411,120 | 11,922,480,000 |
| 01/04/2010 | 29,000 | 0.00 ■■ | 0.00 | 28,800 | 29,500 | 28,000 | 367,970 | 10,671,130,000 |
| 31/03/2010 | 29,000 | -1.00 ▼ | -3.33 | 30,300 | 30,300 | 29,000 | 471,070 | 13,661,030,000 |
| 30/03/2010 | 30,000 | 0.50 ▲ | 1.69 | 29,500 | 30,900 | 29,400 | 1,352,640 | 40,579,200,000 |
| 29/03/2010 | 29,500 | -1.50 ▼ | -4.84 | 30,000 | 30,100 | 29,500 | 927,490 | 27,360,955,000 |
| 26/03/2010 | 31,000 | 0.00 ■■ | 0.00 | 31,000 | 31,000 | 29,500 | 611,670 | 18,961,770,000 |
| 25/03/2010 | 31,000 | 1.40 ▲ | 4.73 | 31,000 | 31,000 | 30,500 | 1,242,520 | 38,518,120,000 |
| 24/03/2010 | 29,600 | 1.40 ▲ | 4.96 | 29,600 | 29,600 | 29,600 | 1,381,290 | 40,886,184,000 |
| 23/03/2010 | 28,200 | -1.40 ▼ | -4.73 | 29,200 | 29,700 | 28,200 | 1,278,160 | 36,044,112,000 |
| 22/03/2010 | 29,600 | -1.30 ▼ | -4.21 | 30,800 | 31,500 | 29,600 | 321,290 | 9,510,184,000 |
| 19/03/2010 | 30,900 | -1.60 ▼ | -4.92 | 31,500 | 32,000 | 30,900 | 505,910 | 15,632,619,000 |
| 18/03/2010 | 32,500 | -0.50 ▼ | -1.52 | 33,000 | 33,000 | 31,800 | 219,340 | 7,128,550,000 |
| 17/03/2010 | 33,000 | -1.70 ▼ | -4.90 | 34,700 | 34,700 | 33,000 | 267,090 | 8,813,970,000 |
| 16/03/2010 | 34,700 | 0.00 ■■ | 0.00 | 34,900 | 35,000 | 33,000 | 1,718,980 | 59,648,606,000 |
| 01/01/1970 | 4,420 | 0.00 ■■ | 0.00 | 4,420 | 0 | 0 | 0 | 0 |