Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.
Thêm mã
  • VN-Index 0.00 0 (0%)
  • HNX-Index 0.00 0 (0%)
  • UPCOM-Index 0.00 0 (0%)
CTCP Beton 6
Beton 6 Corporation
Mã CK:      BT6      3.40      ■■ 0 (0%)      (cập nhật 02:45 28/03/2024)
Đang giao dịch
Sàn giao dịch: UPCOM
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.beton6.com
BT6 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
27/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
26/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
25/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
22/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
21/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
20/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
19/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
18/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
15/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
14/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
13/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
12/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
11/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
08/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
07/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
06/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
05/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
04/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
01/03/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
29/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
28/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
27/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
26/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
23/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
22/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
21/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
20/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
19/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
16/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
15/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
07/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
06/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
05/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
02/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
01/02/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
31/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
30/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
29/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
26/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
25/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
24/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
23/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
22/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
19/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
18/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
17/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
16/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
15/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
12/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
11/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
10/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
09/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
08/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
05/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
04/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
03/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
02/01/2024 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
29/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
28/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
27/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
26/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
25/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
22/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
21/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
20/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
19/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
18/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
15/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
14/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
13/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
12/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
11/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
08/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
07/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
06/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
05/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
04/12/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
01/12/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,000 3,400,000
30/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
29/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
28/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
27/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
24/11/2023 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 1,000 3,400,000
23/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
22/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
21/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
20/11/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
17/11/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,200 2,100 7,770,000
16/11/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
15/11/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
14/11/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
13/11/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
10/11/2023 3,700 0.40 10.81 3,300 3,700 3,700 500 1,850,000
09/11/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
08/11/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
07/11/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
06/11/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
03/11/2023 4,000 0.40 10.00 3,600 4,000 3,100 5,900 23,600,000
02/11/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
01/11/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
31/10/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
30/10/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
27/10/2023 3,600 -0.60 -16.67 4,200 4,100 3,600 3,200 11,520,000
26/10/2023 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
25/10/2023 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
24/10/2023 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
23/10/2023 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
20/10/2023 4,500 0.20 4.44 4,300 4,500 4,000 800 3,600,000
19/10/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
18/10/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
17/10/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
16/10/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
13/10/2023 5,400 0.60 11.11 4,800 5,400 4,200 10,600 57,240,000
12/10/2023 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
11/10/2023 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
10/10/2023 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
09/10/2023 4,800 0.00 ■■ 0.00 4,800 0 0 0 0
06/10/2023 5,200 0.30 5.77 4,900 5,200 4,300 10,400 54,080,000
05/10/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
04/10/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
03/10/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
02/10/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
29/09/2023 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
28/09/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
27/09/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
26/09/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
21/09/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
20/09/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
19/09/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
18/09/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
15/09/2023 4,400 0.50 11.36 3,900 4,400 3,900 4,300 18,920,000
14/09/2023 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
13/09/2023 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
12/09/2023 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
11/09/2023 3,900 0.00 ■■ 0.00 3,900 0 0 0 0
08/09/2023 3,900 0.50 12.82 3,400 3,900 3,900 3,100 12,090,000
07/09/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
06/09/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
31/08/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
30/08/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
29/08/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
28/08/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
25/08/2023 3,600 0.00 ■■ 0.00 3,600 3,600 3,300 31,000 111,600,000
24/08/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
23/08/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
22/08/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
21/08/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
18/08/2023 4,200 0.50 11.90 3,700 4,200 3,500 1,100 4,620,000
17/08/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
16/08/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
15/08/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
14/08/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
11/08/2023 4,000 -0.10 -2.50 4,100 4,100 3,500 1,100 4,400,000
10/08/2023 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
09/08/2023 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
08/08/2023 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
07/08/2023 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
04/08/2023 4,100 0.40 9.76 3,700 4,100 3,800 3,100 12,710,000
03/08/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
02/08/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
01/08/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
31/07/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
28/07/2023 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 7,600 28,120,000
27/07/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
26/07/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
25/07/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
24/07/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
21/07/2023 3,700 0.10 2.70 3,600 3,700 3,700 100 370,000
20/07/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
19/07/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
18/07/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
17/07/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
14/07/2023 3,500 0.00 ■■ 0.00 3,500 3,800 3,500 2,400 8,400,000
13/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
12/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
11/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
10/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
07/07/2023 3,800 0.30 7.89 3,500 3,800 3,500 2,300 8,740,000
06/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
05/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
04/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
03/07/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
30/06/2023 3,500 0.10 2.86 3,400 3,500 3,500 100 350,000
29/06/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
28/06/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
27/06/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
26/06/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
23/06/2023 3,400 -0.30 -8.82 3,700 3,700 3,200 1,800 6,120,000
22/06/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
21/06/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
20/06/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
19/06/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
16/06/2023 3,600 0.00 ■■ 0.00 3,600 3,700 3,600 4,400 15,840,000
15/06/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
14/06/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
13/06/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
12/06/2023 3,600 0.00 ■■ 0.00 3,600 0 0 0 0
09/06/2023 3,600 0.30 8.33 3,300 3,600 3,600 100 360,000
08/06/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
07/06/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
06/06/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
05/06/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
02/06/2023 3,600 0.40 11.11 3,200 3,600 3,300 19,200 69,120,000
01/06/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
31/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
30/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
29/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
26/05/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,100 4,600 15,180,000
25/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
24/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
23/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
22/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
19/05/2023 3,300 0.00 ■■ 0.00 3,300 3,300 3,200 1,600 5,280,000
18/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
17/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
16/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
15/05/2023 3,300 0.00 ■■ 0.00 3,300 0 0 0 0
12/05/2023 3,400 0.20 5.88 3,200 3,500 3,000 8,000 27,200,000
11/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
10/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
09/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
08/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
05/05/2023 3,200 0.00 ■■ 0.00 3,200 3,600 2,800 2,200 7,040,000
04/05/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
28/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
27/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
26/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
25/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
24/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
21/04/2023 3,800 0.30 7.89 3,500 3,800 3,000 3,100 11,780,000
20/04/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
19/04/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
18/04/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
17/04/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
14/04/2023 3,600 0.40 11.11 3,200 3,600 3,400 14,300 51,480,000
13/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
12/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
11/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
10/04/2023 3,200 0.00 ■■ 0.00 3,200 0 0 0 0
07/04/2023 3,400 0.40 11.76 3,000 3,400 3,100 1,600 5,440,000
06/04/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
05/04/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
04/04/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
03/04/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
31/03/2023 3,400 0.30 8.82 3,100 3,400 2,900 500 1,700,000
30/03/2023 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
29/03/2023 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
28/03/2023 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
27/03/2023 3,100 0.00 ■■ 0.00 3,100 0 0 0 0
24/03/2023 3,000 0.10 3.33 2,900 3,100 3,000 400 1,200,000
23/03/2023 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
22/03/2023 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
21/03/2023 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
20/03/2023 2,900 0.00 ■■ 0.00 2,900 0 0 0 0
17/03/2023 2,900 0.30 10.34 2,600 2,900 2,900 500 1,450,000
16/03/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
15/03/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
14/03/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
13/03/2023 2,600 0.00 ■■ 0.00 2,600 0 0 0 0
10/03/2023 2,600 -0.40 -15.38 3,000 2,600 2,600 200 520,000
09/03/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
08/03/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
07/03/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
06/03/2023 3,000 0.00 ■■ 0.00 3,000 0 0 0 0
03/03/2023 3,000 -0.50 -16.67 3,500 3,000 3,000 3,000 9,000,000
02/03/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
01/03/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
28/02/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
27/02/2023 3,500 0.00 ■■ 0.00 3,500 0 0 0 0
24/02/2023 3,800 0.40 10.53 3,400 3,900 3,300 1,800 6,840,000
23/02/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
22/02/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
21/02/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
20/02/2023 3,400 0.00 ■■ 0.00 3,400 0 0 0 0
17/02/2023 4,000 0.30 7.50 3,700 4,000 3,300 1,500 6,000,000
16/02/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
15/02/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
14/02/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
13/02/2023 3,700 0.00 ■■ 0.00 3,700 0 0 0 0
10/02/2023 3,700 -0.30 -8.11 4,000 3,800 3,700 1,000 3,700,000
09/02/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
08/02/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
07/02/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
06/02/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
03/02/2023 4,000 -0.50 -12.50 4,500 4,000 4,000 600 2,400,000
02/02/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
01/02/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
31/01/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
30/01/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
27/01/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
19/01/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
18/01/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
17/01/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
16/01/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
13/01/2023 4,500 0.50 11.11 4,000 4,500 4,500 100 450,000
12/01/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
11/01/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
10/01/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
09/01/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
06/01/2023 4,000 -0.30 -7.50 4,300 4,200 4,000 8,600 34,400,000
05/01/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
04/01/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
03/01/2023 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
30/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
29/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
28/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
27/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
26/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
23/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
22/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
21/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
20/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
19/12/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
15/12/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
14/12/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
13/12/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
12/12/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
09/12/2022 4,400 0.40 9.09 4,000 4,600 3,400 1,000 4,400,000
08/12/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
07/12/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
06/12/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
05/12/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
02/12/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
01/12/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
30/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
29/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
28/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
25/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
24/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
23/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
22/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
21/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
18/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
17/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
16/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
15/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
14/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
11/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
10/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
09/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
08/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
07/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
04/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
03/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
02/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
01/11/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
31/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
28/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
27/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
26/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
25/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
24/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
21/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
20/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
19/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
18/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
17/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
14/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
13/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
12/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
11/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
07/10/2022 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 100 400,000
06/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
05/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
04/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
03/10/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
30/09/2022 4,000 -0.40 -10.00 4,400 4,000 3,800 2,800 11,200,000
29/09/2022 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
28/09/2022 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
27/09/2022 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
26/09/2022 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
23/09/2022 4,700 0.40 8.51 4,300 4,700 4,300 300 1,410,000
22/09/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
21/09/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
20/09/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
19/09/2022 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
16/09/2022 4,300 -0.70 -16.28 5,000 4,300 4,300 900 3,870,000
15/09/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
14/09/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
13/09/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
12/09/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
09/09/2022 5,000 -0.20 -4.00 5,200 5,000 4,500 1,600 8,000,000
08/09/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
07/09/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
06/09/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
05/09/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
31/08/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
30/08/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
29/08/2022 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
26/08/2022 5,900 0.00 ■■ 0.00 5,900 6,000 5,100 3,200 18,880,000
25/08/2022 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
24/08/2022 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
23/08/2022 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
22/08/2022 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
19/08/2022 5,800 0.30 5.17 5,500 5,900 5,800 200 1,160,000
18/08/2022 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
17/08/2022 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
16/08/2022 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
15/08/2022 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
12/08/2022 6,200 0.60 9.68 5,600 6,200 4,800 3,900 24,180,000
11/08/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
10/08/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
09/08/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
08/08/2022 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
05/08/2022 5,600 0.30 5.36 5,300 5,600 5,400 1,700 9,520,000
04/08/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
03/08/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
02/08/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
01/08/2022 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
29/07/2022 5,300 0.30 5.66 5,000 5,300 5,300 100 530,000
28/07/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
27/07/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
26/07/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
25/07/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
22/07/2022 5,100 0.60 11.76 4,500 5,100 4,800 5,000 25,500,000
21/07/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
20/07/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
19/07/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
18/07/2022 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
15/07/2022 4,500 0.50 11.11 4,000 4,600 4,400 1,300 5,850,000
14/07/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
13/07/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
12/07/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
11/07/2022 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
08/07/2022 3,900 0.10 2.56 3,800 4,000 3,900 2,300 8,970,000
07/07/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
06/07/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
05/07/2022 3,800 0.00 ■■ 0.00 3,800 0 0 0 0
04/07/2022 4,400 0.60 13.64 3,800 0 0 0 0
01/07/2022 4,400 0.00 ■■ 0.00 4,400 4,400 3,800 16,600 73,040,000
30/06/2022 4,900 0.50 10.20 4,400 0 0 0 0
29/06/2022 4,900 0.50 10.20 4,400 0 0 0 0
28/06/2022 4,900 0.50 10.20 4,400 0 0 0 0
27/06/2022 4,900 0.50 10.20 4,400 0 0 0 0
24/06/2022 4,900 -0.10 -2.04 5,000 4,900 4,300 6,600 32,340,000
23/06/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
22/06/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
21/06/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
20/06/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
17/06/2022 5,000 0.20 4.00 4,800 5,000 4,900 4,200 21,000,000
16/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
15/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
14/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
13/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
10/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
09/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
08/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
07/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
06/06/2022 4,900 0.10 2.04 4,800 0 0 0 0
03/06/2022 4,900 -0.10 -2.04 5,000 5,400 4,300 4,200 20,580,000
02/06/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
01/06/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
31/05/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
30/05/2022 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
27/05/2022 5,000 0.10 2.00 4,900 5,500 4,900 3,000 15,000,000
26/05/2022 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
25/05/2022 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
24/05/2022 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
23/05/2022 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
20/05/2022 4,900 0.10 2.04 4,800 4,900 4,900 1,400 6,860,000
19/05/2022 5,000 0.20 4.00 4,800 0 0 0 0
18/05/2022 5,000 0.20 4.00 4,800 0 0 0 0
17/05/2022 5,000 0.20 4.00 4,800 0 0 0 0
16/05/2022 5,000 0.20 4.00 4,800 0 0 0 0
13/05/2022 5,000 -0.20 -4.00 5,200 5,000 4,500 400 2,000,000
12/05/2022 5,500 0.30 5.45 5,200 0 0 0 0
11/05/2022 5,500 0.30 5.45 5,200 0 0 0 0
10/05/2022 5,500 0.30 5.45 5,200 0 0 0 0
09/05/2022 5,500 0.30 5.45 5,200 0 0 0 0
29/04/2022 5,500 -0.20 -3.64 5,700 5,700 5,000 18,400 101,200,000
28/04/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
27/04/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
26/04/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
25/04/2022 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
23/04/2022 5,700 -0.30 -5.26 6,000 5,700 5,700 90 513,000
22/04/2022 5,700 -0.30 -5.26 6,000 5,700 5,700 90 513,000
21/04/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
20/04/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
19/04/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
18/04/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
16/04/2022 5,900 -0.30 -5.08 6,200 6,300 5,900 720 4,248,000
15/04/2022 5,900 -0.30 -5.08 6,200 6,300 5,900 7,200 42,480,000
14/04/2022 6,000 -0.20 -3.33 6,200 0 0 0 0
13/04/2022 6,000 -0.20 -3.33 6,200 0 0 0 0
12/04/2022 6,000 -0.20 -3.33 6,200 0 0 0 0
08/04/2022 6,000 -0.60 -10.00 6,600 6,500 5,700 13,200 79,200,000
07/04/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
06/04/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
05/04/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
04/04/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
01/04/2022 6,500 -0.30 -4.62 6,800 6,800 6,500 29,100 189,150,000
31/03/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
30/03/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
29/03/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
28/03/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
25/03/2022 6,800 0.00 ■■ 0.00 6,800 7,000 6,000 38,600 262,480,000
24/03/2022 6,900 0.10 1.45 6,800 0 0 0 0
23/03/2022 6,900 0.10 1.45 6,800 0 0 0 0
22/03/2022 6,900 0.10 1.45 6,800 0 0 0 0
21/03/2022 6,900 0.10 1.45 6,800 0 0 0 0
18/03/2022 6,900 0.60 8.70 6,300 7,000 6,500 13,200 91,080,000
17/03/2022 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
16/03/2022 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
15/03/2022 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
14/03/2022 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
11/03/2022 6,300 -0.30 -4.76 6,600 6,600 6,200 29,100 183,330,000
10/03/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
09/03/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
08/03/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
07/03/2022 6,500 -0.10 -1.54 6,600 0 0 0 0
04/03/2022 6,500 -0.20 -3.08 6,700 6,700 6,500 10,900 70,850,000
03/03/2022 6,900 0.20 2.90 6,700 0 0 0 0
02/03/2022 6,900 0.20 2.90 6,700 0 0 0 0
01/03/2022 6,900 0.20 2.90 6,700 0 0 0 0
28/02/2022 6,900 0.20 2.90 6,700 0 0 0 0
25/02/2022 6,900 -0.10 -1.45 7,000 7,000 6,500 67,000 462,300,000
24/02/2022 6,900 -0.10 -1.45 7,000 0 0 0 0
23/02/2022 6,900 -0.10 -1.45 7,000 0 0 0 0
22/02/2022 6,900 -0.10 -1.45 7,000 0 0 0 0
21/02/2022 6,900 -0.10 -1.45 7,000 0 0 0 0
18/02/2022 6,900 -0.30 -4.35 7,200 7,200 6,900 75,000 517,500,000
17/02/2022 6,900 -0.30 -4.35 7,200 0 0 0 0
16/02/2022 6,900 -0.30 -4.35 7,200 0 0 0 0
15/02/2022 6,900 -0.30 -4.35 7,200 0 0 0 0
14/02/2022 6,900 -0.30 -4.35 7,200 0 0 0 0
11/02/2022 6,900 -0.70 -10.14 7,600 7,900 6,900 58,400 402,960,000
10/02/2022 7,500 -0.10 -1.33 7,600 0 0 0 0
09/02/2022 7,500 -0.10 -1.33 7,600 0 0 0 0
08/02/2022 7,500 -0.10 -1.33 7,600 0 0 0 0
07/02/2022 7,500 -0.10 -1.33 7,600 0 0 0 0
28/01/2022 7,500 0.20 2.67 7,300 8,300 7,500 10,900 81,750,000
27/01/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
26/01/2022 7,800 0.50 6.41 7,300 0 0 0 0
25/01/2022 7,800 0.50 6.41 7,300 0 0 0 0
24/01/2022 7,800 0.50 6.41 7,300 0 0 0 0
21/01/2022 7,800 0.20 2.56 7,600 8,200 6,500 3,200 24,960,000
20/01/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
19/01/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
18/01/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
17/01/2022 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
14/01/2022 7,600 -0.60 -7.89 8,200 8,000 7,000 11,900 90,440,000
13/01/2022 7,700 -0.50 -6.49 8,200 0 0 0 0
12/01/2022 7,700 -0.50 -6.49 8,200 0 0 0 0
11/01/2022 7,700 -0.50 -6.49 8,200 0 0 0 0
10/01/2022 7,700 -0.50 -6.49 8,200 0 0 0 0
07/01/2022 7,700 -1.10 -14.29 8,800 9,200 7,500 63,000 485,100,000
06/01/2022 9,100 0.00 ■■ 0.00 8,800 0 0 0 0
05/01/2022 9,100 0.00 ■■ 0.00 8,800 0 0 0 0
04/01/2022 9,100 0.00 ■■ 0.00 8,800 0 0 0 0
31/12/2021 8,300 0.80 9.64 8,300 9,100 8,200 80,100 664,830,000
30/12/2021 8,100 0.00 ■■ 0.00 8,300 0 0 0 0
29/12/2021 8,100 -8.30 -102.47 8,300 0 0 0 0
22/12/2021 8,500 -8.80 -103.53 8,800 0 0 0 0
21/12/2021 8,500 -8.80 -103.53 8,800 0 0 0 0
20/12/2021 8,500 -8.80 -103.53 8,800 0 0 0 0
17/12/2021 8,500 0.40 4.71 8,100 9,300 8,100 348,800 2,964,800,000
16/12/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
15/12/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
13/12/2021 8,100 -8.10 -100.00 8,100 0 0 0 0
10/12/2021 8,100 1.00 12.35 7,100 8,100 8,100 56,900 460,890,000
09/12/2021 7,100 -7.10 -100.00 7,100 0 0 0 0
08/12/2021 7,100 -7.10 -100.00 7,100 0 0 0 0
07/12/2021 7,100 -7.10 -100.00 7,100 0 0 0 0
06/12/2021 7,100 -7.10 -100.00 7,100 0 0 0 0
03/12/2021 7,100 0.90 12.68 6,200 7,100 7,100 29,100 206,610,000
02/12/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
01/12/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
30/11/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
29/11/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
26/11/2021 6,200 0.80 12.90 5,400 6,200 6,200 204,400 1,267,280,000
25/11/2021 5,400 -5.40 -100.00 5,400 0 0 0 0
24/11/2021 5,400 -5.40 -100.00 5,400 0 0 0 0
23/11/2021 5,400 -5.40 -100.00 5,400 0 0 0 0
22/11/2021 5,400 -5.40 -100.00 5,400 0 0 0 0
19/11/2021 5,400 0.70 12.96 4,700 5,400 5,300 179,100 967,140,000
18/11/2021 4,800 -4.70 -97.92 4,700 0 0 0 0
17/11/2021 4,800 -4.70 -97.92 4,700 0 0 0 0
16/11/2021 4,800 -4.70 -97.92 4,700 0 0 0 0
15/11/2021 4,800 -4.70 -97.92 4,700 0 0 0 0
12/11/2021 4,800 0.60 12.50 4,200 4,800 3,800 203,700 977,760,000
11/11/2021 4,400 -4.20 -95.45 4,200 0 0 0 0
10/11/2021 4,400 -4.20 -95.45 4,200 0 0 0 0
09/11/2021 4,400 -4.20 -95.45 4,200 0 0 0 0
08/11/2021 4,400 -4.20 -95.45 4,200 0 0 0 0
05/11/2021 4,400 0.50 11.36 3,900 4,400 4,000 43,500 191,400,000
03/11/2021 4,000 -3.90 -97.50 3,900 0 0 0 0
02/11/2021 4,000 -3.90 -97.50 3,900 0 0 0 0
01/11/2021 4,000 -3.90 -97.50 3,900 0 0 0 0
29/10/2021 4,000 0.00 ■■ 0.00 4,000 4,000 3,400 37,300 149,200,000
28/10/2021 4,100 -4.00 -97.56 4,000 0 0 0 0
26/10/2021 4,100 -4.00 -97.56 4,000 0 0 0 0
25/10/2021 4,100 -4.00 -97.56 4,000 0 0 0 0
22/10/2021 4,100 0.30 7.32 3,800 4,100 3,300 2,700 11,070,000
21/10/2021 4,100 -3.80 -92.68 3,800 0 0 0 0
20/10/2021 4,100 -3.80 -92.68 3,800 0 0 0 0
19/10/2021 4,100 -3.80 -92.68 3,800 0 0 0 0
18/10/2021 4,100 -3.80 -92.68 3,800 0 0 0 0
15/10/2021 4,100 0.00 ■■ 0.00 4,100 4,500 3,500 14,700 60,270,000
14/10/2021 4,400 -4.10 -93.18 4,100 0 0 0 0
13/10/2021 4,400 -4.10 -93.18 4,100 0 0 0 0
12/10/2021 4,400 -4.10 -93.18 4,100 0 0 0 0
11/10/2021 4,400 -4.10 -93.18 4,100 0 0 0 0
08/10/2021 4,400 0.30 6.82 4,100 4,600 4,100 6,700 29,480,000
06/10/2021 3,900 -4.10 -105.13 4,100 0 0 0 0
05/10/2021 3,900 -4.10 -105.13 4,100 0 0 0 0
04/10/2021 3,900 -4.10 -105.13 4,500 0 0 0 0
01/10/2021 3,900 -0.60 -15.38 4,500 5,100 3,900 54,900 214,110,000
30/09/2021 4,400 -4.50 -102.27 4,500 0 0 0 0
29/09/2021 4,400 -4.50 -102.27 4,500 0 0 0 0
28/09/2021 4,400 -4.50 -102.27 4,500 0 0 0 0
27/09/2021 4,400 -4.50 -102.27 4,500 0 0 0 0
24/09/2021 4,400 -0.70 -15.91 5,100 4,600 4,400 33,900 149,160,000
23/09/2021 5,200 -5.10 -98.08 5,100 0 0 0 0
22/09/2021 5,200 -5.10 -98.08 5,100 0 0 0 0
21/09/2021 5,200 -5.10 -98.08 5,100 0 0 0 0
20/09/2021 5,200 -5.10 -98.08 5,100 0 0 0 0
17/09/2021 5,200 0.60 11.54 4,600 5,200 5,000 64,600 335,920,000
16/09/2021 4,600 -4.60 -100.00 4,600 0 0 0 0
15/09/2021 4,600 -4.60 -100.00 4,600 0 0 0 0
14/09/2021 4,600 -4.60 -100.00 4,600 0 0 0 0
13/09/2021 4,600 -4.60 -100.00 4,600 0 0 0 0
10/09/2021 4,600 0.60 13.04 4,000 4,600 3,900 65,100 299,460,000
09/09/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
08/09/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
07/09/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
06/09/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
01/09/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
31/08/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
30/08/2021 4,000 -4.00 -100.00 4,000 0 0 0 0
27/08/2021 4,000 0.50 12.50 3,500 4,000 4,000 33,400 133,600,000
26/08/2021 3,500 -3.50 -100.00 3,500 0 0 0 0
25/08/2021 3,500 -3.50 -100.00 3,500 0 0 0 0
24/08/2021 3,500 -3.50 -100.00 3,500 0 0 0 0
23/08/2021 3,500 -3.50 -100.00 3,500 0 0 0 0
20/08/2021 3,500 0.40 11.43 3,100 3,500 3,500 4,700 16,450,000
19/08/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
18/08/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
17/08/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
16/08/2021 3,100 -3.10 -100.00 3,100 0 0 0 0
13/08/2021 3,100 0.40 12.90 2,700 3,100 3,100 5,700 17,670,000
12/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
11/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
10/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
09/08/2021 2,700 -2.70 -100.00 2,700 0 0 0 0
06/08/2021 2,700 0.30 11.11 2,400 2,700 2,700 34,800 93,960,000
05/08/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
04/08/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
03/08/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
02/08/2021 2,400 -2.40 -100.00 2,400 0 0 0 0
30/07/2021 2,400 0.30 12.50 2,100 2,400 2,100 42,100 101,040,000
29/07/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
28/07/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
27/07/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
26/07/2021 2,100 -2.10 -100.00 1,900 0 0 0 0
23/07/2021 2,100 0.20 9.52 1,900 2,100 2,000 28,800 60,480,000
22/07/2021 2,100 -1.90 -90.48 1,900 0 0 0 0
21/07/2021 2,100 -1.90 -90.48 1,900 0 0 0 0
20/07/2021 2,100 -1.90 -90.48 1,900 0 0 0 0
19/07/2021 2,100 -1.90 -90.48 1,900 0 0 0 0
16/07/2021 2,100 0.00 ■■ 0.00 2,100 2,100 1,800 13,000 27,300,000
15/07/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
14/07/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
13/07/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
12/07/2021 2,100 -2.10 -100.00 2,100 0 0 0 0
09/07/2021 2,100 -0.20 -9.52 2,300 2,100 2,100 4,200 8,820,000
08/07/2021 2,400 -2.30 -95.83 2,300 0 0 0 0
07/07/2021 2,400 -2.30 -95.83 2,300 0 0 0 0
06/07/2021 2,400 -2.30 -95.83 2,300 0 0 0 0
05/07/2021 2,400 -2.30 -95.83 2,300 0 0 0 0
02/07/2021 2,400 0.20 8.33 2,200 2,400 2,200 3,500 8,400,000
01/07/2021 2,300 -2.20 -95.65 2,200 0 0 0 0
30/06/2021 2,300 -2.20 -95.65 2,200 0 0 0 0
29/06/2021 2,300 -2.20 -95.65 2,200 0 0 0 0
28/06/2021 2,300 -2.20 -95.65 2,200 0 0 0 0
25/06/2021 2,300 0.20 8.70 2,100 2,300 2,100 4,000 9,200,000
24/06/2021 2,000 -2.10 -105.00 2,100 0 0 0 0
23/06/2021 2,000 -2.10 -105.00 2,100 0 0 0 0
22/06/2021 2,000 -2.10 -105.00 2,100 0 0 0 0
21/06/2021 2,000 -2.10 -105.00 2,100 0 0 0 0
18/06/2021 2,000 -0.30 -15.00 2,300 2,300 2,000 45,100 90,200,000
17/06/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
16/06/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
14/06/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
11/06/2021 2,300 -0.10 -4.35 2,400 2,300 2,200 40,700 93,610,000
10/06/2021 2,500 -2.40 -96.00 2,400 0 0 0 0
09/06/2021 2,500 -2.40 -96.00 2,400 0 0 0 0
08/06/2021 2,500 -2.40 -96.00 2,400 0 0 0 0
07/06/2021 2,500 -2.40 -96.00 2,400 0 0 0 0
04/06/2021 2,500 -0.10 -4.00 2,600 2,700 2,300 50,600 126,500,000
03/06/2021 2,600 -2.60 -100.00 2,600 0 0 0 0
02/06/2021 2,600 -2.60 -100.00 2,600 0 0 0 0
01/06/2021 2,600 -2.60 -100.00 2,600 0 0 0 0
31/05/2021 2,600 -2.60 -100.00 2,500 0 0 0 0
28/05/2021 2,600 0.10 3.85 2,500 2,700 2,500 42,300 109,980,000
27/05/2021 2,500 -2.50 -100.00 2,500 0 0 0 0
26/05/2021 2,500 -2.50 -100.00 2,500 0 0 0 0
25/05/2021 2,500 -2.50 -100.00 2,500 0 0 0 0
24/05/2021 2,500 -2.50 -100.00 2,500 0 0 0 0
21/05/2021 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 23,500 58,750,000
20/05/2021 2,400 -2.50 -104.17 2,500 0 0 0 0
19/05/2021 2,400 -2.50 -104.17 2,500 0 0 0 0
18/05/2021 2,400 -2.50 -104.17 2,500 0 0 0 0
17/05/2021 2,400 -2.50 -104.17 2,500 0 0 0 0
14/05/2021 2,400 -0.10 -4.17 2,500 2,700 2,400 25,500 61,200,000
13/05/2021 2,600 -2.50 -96.15 2,500 0 0 0 0
12/05/2021 2,600 -2.50 -96.15 2,500 0 0 0 0
11/05/2021 2,600 -2.50 -96.15 2,500 0 0 0 0
10/05/2021 2,600 -2.50 -96.15 2,500 0 0 0 0
07/05/2021 2,600 0.30 11.54 2,300 2,600 2,400 59,400 154,440,000
06/05/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
05/05/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
29/04/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
28/04/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
27/04/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
26/04/2021 2,300 -2.30 -100.00 2,300 0 0 0 0
23/04/2021 2,300 0.30 13.04 2,000 2,300 2,200 96,600 222,180,000
22/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
20/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
19/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
16/04/2021 2,000 0.20 10.00 1,800 2,000 1,900 38,200 76,400,000
15/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
14/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
13/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
12/04/2021 1,900 -1.80 -94.74 1,800 0 0 0 0
09/04/2021 1,900 0.20 10.53 1,700 1,900 1,600 35,200 66,880,000
08/04/2021 1,700 -1.70 -100.00 1,700 0 0 0 0
07/04/2021 1,700 -1.70 -100.00 1,700 0 0 0 0
06/04/2021 1,700 -1.70 -100.00 1,700 0 0 0 0
05/04/2021 1,700 -1.70 -100.00 2,000 0 0 0 0
02/04/2021 1,700 -0.30 -17.65 2,000 1,900 1,700 27,200 46,240,000
01/04/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
31/03/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
30/03/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
29/03/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
26/03/2021 2,000 0.00 ■■ 0.00 2,000 2,200 1,800 14,200 28,400,000
25/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
24/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
23/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
22/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
19/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
18/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
17/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
16/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
15/03/2021 1,900 -2.00 -105.26 2,000 0 0 0 0
12/03/2021 1,900 0.00 ■■ 0.00 1,900 2,100 1,900 400 760,000
11/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
10/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
09/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
08/03/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
05/03/2021 1,900 -0.10 -5.26 2,000 2,100 1,800 9,100 17,290,000
04/03/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
03/03/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
02/03/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
01/03/2021 2,000 -2.00 -100.00 2,000 0 0 0 0
26/02/2021 2,000 0.10 5.00 1,900 2,000 2,000 4,100 8,200,000
25/02/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
24/02/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
23/02/2021 1,900 -1.90 -100.00 1,900 0 0 0 0
19/02/2021 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 300 510,000
18/02/2021 2,000 -1.70 -85.00 1,700 0 0 0 0
17/02/2021 2,000 -1.70 -85.00 1,700 0 0 0 0
09/02/2021 2,000 -1.70 -85.00 1,700 0 0 0 0
08/02/2021 2,000 -1.70 -85.00 2,000 0 0 0 0
05/02/2021 2,000 0.00 ■■ 0.00 2,000 2,200 1,700 12,300 24,600,000
04/01/2021 1,600 -1.60 -100.00 1,600 0 0 0 0
31/12/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
30/12/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
28/12/2020 1,600 -1.60 -100.00 1,600 0 0 0 0
27/12/2020 1,600 0.20 12.50 1,400 1,600 1,600 20 32,000
25/12/2020 1,600 0.20 12.50 1,400 1,600 1,600 20 32,000
24/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
23/12/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
21/12/2020 1,400 0.10 7.14 1,300 1,400 1,400 10 14,000
20/12/2020 1,400 0.10 7.14 1,300 1,400 1,400 10 14,000
18/12/2020 1,400 0.10 7.14 1,300 1,400 1,400 10 14,000
16/12/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
15/12/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
14/12/2020 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
13/12/2020 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
11/12/2020 1,300 0.10 7.69 1,200 1,300 1,300 10 13,000
10/12/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
09/12/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
08/12/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
07/12/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
04/12/2020 1,200 0.10 8.33 1,100 1,200 1,200 100 120,000
03/12/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
02/12/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
30/11/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
27/11/2020 1,100 0.10 9.09 1,000 1,100 1,100 4,700 5,170,000
26/11/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
25/11/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
24/11/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
23/11/2020 1,100 -1.00 -90.91 1,000 0 0 0 0
20/11/2020 1,100 0.10 9.09 1,000 1,100 900 2,060 2,266,000
19/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
18/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
17/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
16/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
13/11/2020 1,000 0.10 10.00 900 1,000 1,000 10 10,000
10/11/2020 900 -0.90 -100.00 900 0 0 0 0
09/11/2020 900 -0.90 -100.00 900 0 0 0 0
06/11/2020 900 -0.10 -11.11 1,000 900 900 5,350 4,815,000
05/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
04/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
03/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
02/11/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
30/10/2020 1,000 -0.10 -10.00 1,100 1,000 1,000 17,100 17,100,000
29/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
28/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
27/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
26/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
23/10/2020 1,100 -0.10 -9.09 1,200 1,100 1,100 2,040 2,244,000
22/10/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
21/10/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
20/10/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
19/10/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
16/10/2020 1,200 -0.10 -8.33 1,300 1,300 1,200 7,250 8,700,000
14/10/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
13/10/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
12/10/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
09/10/2020 1,300 0.10 7.69 1,200 1,300 1,300 100 130,000
07/10/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
02/10/2020 1,200 0.10 8.33 1,100 1,200 1,200 40 48,000
01/10/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
28/09/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
25/09/2020 1,100 0.10 9.09 1,000 1,100 1,000 2,400 2,640,000
24/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
23/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
22/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
21/09/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
18/09/2020 1,000 0.10 10.00 900 1,000 1,000 210 210,000
17/09/2020 800 -0.90 -112.50 900 0 0 0 0
16/09/2020 800 -0.90 -112.50 900 0 0 0 0
15/09/2020 800 -0.90 -112.50 900 0 0 0 0
14/09/2020 800 -0.90 -112.50 900 0 0 0 0
11/09/2020 800 0.00 ■■ 0.00 800 900 800 420 336,000
10/09/2020 900 -0.80 -88.89 800 0 0 0 0
09/09/2020 900 -0.80 -88.89 800 0 0 0 0
08/09/2020 900 -0.80 -88.89 800 0 0 0 0
07/09/2020 900 -0.80 -88.89 800 0 0 0 0
04/09/2020 900 0.10 11.11 800 900 700 20 18,000
03/09/2020 900 -0.80 -88.89 800 0 0 0 0
01/09/2020 900 -0.80 -88.89 800 0 0 0 0
31/08/2020 900 -0.80 -88.89 800 0 0 0 0
28/08/2020 900 0.10 11.11 800 900 700 1,900 1,710,000
27/08/2020 800 -0.80 -100.00 800 0 0 0 0
26/08/2020 800 -0.80 -100.00 800 0 0 0 0
25/08/2020 800 -0.80 -100.00 800 0 0 0 0
24/08/2020 800 -0.80 -100.00 800 0 0 0 0
21/08/2020 800 0.00 ■■ 0.00 800 800 800 1,050 840,000
20/08/2020 800 -0.80 -100.00 800 0 0 0 0
19/08/2020 800 -0.80 -100.00 800 0 0 0 0
18/08/2020 800 -0.80 -100.00 800 0 0 0 0
17/08/2020 800 -0.80 -100.00 800 0 0 0 0
14/08/2020 800 -0.10 -12.50 900 800 800 20 16,000
13/08/2020 1,000 -0.90 -90.00 900 0 0 0 0
12/08/2020 1,000 -0.90 -90.00 900 0 0 0 0
11/08/2020 1,000 -0.90 -90.00 900 0 0 0 0
10/08/2020 1,000 -0.90 -90.00 900 0 0 0 0
07/08/2020 1,000 0.00 ■■ 0.00 1,000 1,000 900 40 40,000
06/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
05/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
04/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
03/08/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
31/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
30/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
29/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
28/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
27/07/2020 1,000 -1.00 -100.00 1,000 0 0 0 0
24/07/2020 1,000 -0.10 -10.00 1,100 1,000 1,000 10 10,000
23/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
22/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
21/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
20/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
17/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
16/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
15/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
14/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
13/07/2020 1,100 -1.10 -100.00 1,100 0 0 0 0
10/07/2020 1,100 -0.10 -9.09 1,200 1,100 1,100 20 22,000
09/07/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
08/07/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
07/07/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
06/07/2020 1,200 -1.20 -100.00 1,200 0 0 0 0
03/07/2020 1,200 -0.20 -16.67 1,400 1,200 1,200 20 24,000
02/07/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
01/07/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
30/06/2020 1,400 -1.40 -100.00 1,400 0 0 0 0
26/06/2020 1,400 0.10 7.14 1,300 1,400 1,400 100 140,000
25/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
24/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
23/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
22/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
19/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
18/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
16/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
12/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
11/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
10/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
09/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
08/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
05/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
04/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
01/06/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
26/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
25/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
22/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
21/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
20/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
15/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
12/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
11/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
07/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
06/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
05/05/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
29/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
24/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
21/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
20/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
16/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
15/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
13/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
10/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
07/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
06/04/2020 1,300 -1.30 -100.00 1,300 0 0 0 0
05/04/2020 1,300 -0.20 -15.38 1,500 1,300 1,300 10 13,000
03/04/2020 1,300 -0.20 -15.38 1,500 1,300 1,300 10 13,000
01/04/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
27/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
24/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
23/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
19/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
18/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
17/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
16/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
13/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
12/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
11/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
06/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
05/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
02/03/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
27/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
25/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
24/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
21/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
19/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
17/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
14/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
13/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
11/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
10/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
07/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
05/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
04/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
03/02/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
31/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
30/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
21/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
20/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
17/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
16/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
15/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
13/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
09/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
08/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
06/01/2020 1,500 -1.50 -100.00 1,500 0 0 0 0
31/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
30/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
27/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
26/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
24/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
23/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
20/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
19/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
16/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
13/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
12/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
11/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
10/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
09/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
06/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
04/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
03/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
02/12/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
29/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
28/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
27/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
26/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
25/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
22/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
21/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
20/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
19/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
18/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
15/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
14/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
13/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
12/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
11/11/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
08/11/2019 1,500 0.10 6.67 1,400 1,500 1,500 10 15,000
07/11/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
06/11/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
05/11/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
04/11/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
01/11/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
31/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
30/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
29/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
28/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
25/10/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 30 42,000
24/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
23/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
22/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
21/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
18/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
17/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
16/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
15/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
14/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
11/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
10/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
09/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
08/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
07/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
04/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
03/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
02/10/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
30/09/2019 1,400 -1.40 -100.00 1,400 0 0 0 0
27/09/2019 1,400 0.10 7.14 1,300 1,400 1,400 460 644,000
26/09/2019 1,300 -0.20 -15.38 1,500 1,400 1,300 510 663,000
25/09/2019 1,500 -0.10 -6.67 1,600 1,500 1,500 50 75,000
24/09/2019 1,600 -1.60 -100.00 1,600 0 0 0 0
23/09/2019 1,600 -1.60 -100.00 1,600 0 0 0 0
20/09/2019 1,600 -1.60 -100.00 1,600 0 0 0 0
19/09/2019 1,600 -1.60 -100.00 1,600 0 0 0 0
18/09/2019 1,600 -1.60 -100.00 1,400 0 0 0 0
17/09/2019 1,600 0.20 12.50 1,400 1,600 1,600 10 16,000
16/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,300 1,900 2,850,000
13/09/2019 1,500 0.00 ■■ 0.00 1,500 1,500 1,500 20 30,000
12/09/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
11/09/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
10/09/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
09/09/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
06/09/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
05/09/2019 1,500 -1.50 -100.00 1,500 0 0 0 0
30/08/2019 1,500 -0.10 -6.67 1,600 1,800 1,500 520 780,000
29/08/2019 1,600 -0.20 -12.50 1,800 1,600 1,600 100 160,000
28/08/2019 1,900 0.20 10.53 1,700 1,900 1,500 200 380,000
23/08/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 70 119,000
20/08/2019 1,700 0.20 11.76 1,500 1,700 1,700 10 17,000
19/08/2019 1,500 -0.20 -13.33 1,700 1,500 1,500 10 15,000
25/07/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 200 340,000
22/07/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 10,010 17,017,000
19/07/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 100 170,000
17/07/2019 1,700 0.10 5.88 1,600 1,700 1,700 20 34,000
16/07/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 80 128,000
15/07/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 1,420 2,272,000
12/07/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 100 160,000
05/07/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 290 493,000
21/06/2019 1,700 0.10 5.88 1,600 1,700 1,700 220 374,000
17/06/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 110 165,000
16/06/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 110 165,000
14/06/2019 1,500 0.00 ■■ 0.00 1,500 1,600 1,500 110 165,000
10/06/2019 1,600 0.10 6.25 1,500 1,600 1,300 70 112,000
09/06/2019 1,600 0.10 6.25 1,500 1,600 1,300 70 112,000
07/06/2019 1,600 0.10 6.25 1,500 1,600 1,300 70 112,000
03/06/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,400 310 496,000
02/06/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,400 310 496,000
31/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,400 310 496,000
22/05/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 180 288,000
21/05/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 180 288,000
20/05/2019 1,700 0.10 5.88 1,600 1,700 1,600 180 306,000
19/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 100 160,000
17/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 100 160,000
16/05/2019 1,700 0.10 5.88 1,600 1,700 1,600 100 170,000
10/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 10 16,000
09/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 10 16,000
06/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 10 16,000
05/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 10 16,000
03/05/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 10 16,000
02/05/2019 1,600 -0.10 -6.25 1,700 1,600 1,600 20 32,000
25/04/2019 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
24/04/2019 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
23/04/2019 1,600 0.20 12.50 1,400 1,600 1,600 10 16,000
22/04/2019 1,600 0.20 12.50 1,400 1,600 1,600 10 16,000
21/04/2019 1,400 -0.10 -7.14 1,500 1,600 1,400 70 98,000
19/04/2019 1,400 -0.10 -7.14 1,500 1,600 1,400 70 98,000
18/04/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,500 110 187,000
17/04/2019 1,700 0.20 11.76 1,500 1,700 1,700 70 119,000
16/04/2019 1,700 0.20 11.76 1,500 1,700 1,700 70 119,000
15/04/2019 1,500 -0.20 -13.33 1,700 1,500 1,500 60 90,000
14/04/2019 1,500 -0.20 -13.33 1,700 1,500 1,500 60 90,000
12/04/2019 1,500 -0.20 -13.33 1,700 1,500 1,500 60 90,000
11/04/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 20 34,000
10/04/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 20 34,000
09/04/2019 1,700 0.00 ■■ 0.00 1,700 1,900 1,500 520 884,000
08/04/2019 1,700 -0.10 -5.88 1,800 1,700 1,700 10 17,000
05/04/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 20 36,000
04/04/2019 1,800 0.00 ■■ 0.00 1,800 1,800 1,700 20 36,000
02/04/2019 1,900 0.20 10.53 1,700 1,900 1,600 300 570,000
01/04/2019 1,900 0.20 10.53 1,700 1,900 1,600 300 570,000
29/03/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,600 60 102,000
28/03/2019 1,700 0.10 5.88 1,600 1,700 1,600 50 85,000
27/03/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 110 176,000
26/03/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 110 176,000
25/03/2019 1,600 0.20 12.50 1,400 1,600 1,500 190 304,000
22/03/2019 1,400 0.10 7.14 1,300 1,400 1,400 50 70,000
21/03/2019 1,300 -0.20 -15.38 1,500 1,400 1,300 220 286,000
20/03/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,400 110 176,000
19/03/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 10 16,000
18/03/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 20 32,000
15/03/2019 1,500 -0.10 -6.67 1,600 1,700 1,500 350 525,000
14/03/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,500 200 340,000
13/03/2019 1,700 0.10 5.88 1,600 1,700 1,700 10 17,000
12/03/2019 1,600 -0.10 -6.25 1,700 1,700 1,500 290 464,000
11/03/2019 1,700 0.20 11.76 1,500 1,700 1,700 10 17,000
08/03/2019 1,400 -0.20 -14.29 1,600 1,800 1,400 770 1,078,000
07/03/2019 1,500 -0.10 -6.67 1,600 1,800 1,400 370 555,000
05/03/2019 1,600 0.00 ■■ 0.00 1,600 1,600 1,600 10 16,000
04/03/2019 1,600 0.00 ■■ 0.00 1,600 1,800 1,400 280 448,000
01/03/2019 1,600 0.10 6.25 1,500 1,600 1,500 60 96,000
28/02/2019 1,500 0.10 6.67 1,400 1,500 1,500 30 45,000
26/02/2019 1,400 0.00 ■■ 0.00 1,400 1,500 1,400 230 322,000
25/02/2019 1,400 -0.10 -7.14 1,500 1,400 1,400 380 532,000
22/02/2019 1,500 0.10 6.67 1,400 1,600 1,500 360 540,000
20/02/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 40 56,000
19/02/2019 1,400 0.00 ■■ 0.00 1,400 1,400 1,400 10 14,000
18/02/2019 1,400 0.10 7.14 1,300 1,400 1,400 30 42,000
15/02/2019 1,300 -0.10 -7.69 1,400 1,300 1,300 130 169,000
14/02/2019 1,400 -0.20 -14.29 1,600 1,500 1,400 1,520 2,128,000
13/02/2019 1,500 -0.20 -13.33 1,700 1,600 1,500 450 675,000
11/02/2019 1,700 0.00 ■■ 0.00 1,700 1,700 1,700 10 17,000
31/01/2019 1,700 -0.30 -17.65 2,000 1,700 1,700 50 85,000
30/01/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 10 20,000
29/01/2019 2,300 0.30 13.04 2,000 2,300 1,700 90 207,000
28/01/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 30 60,000
25/01/2019 2,000 0.20 10.00 1,800 2,000 2,000 10 20,000
24/01/2019 1,800 0.20 11.11 1,600 1,800 1,800 20,000 36,000,000
23/01/2019 1,600 0.10 6.25 1,500 1,700 1,500 60,000 96,000,000
19/01/2019 1,500 -0.10 -6.67 1,600 1,500 1,500 230,000 345,000,000
02/01/2019 2,200 -2.20 -100.00 2,200 0 0 0 0
28/12/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
27/12/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
26/12/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
25/12/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
24/12/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
21/12/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
20/12/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
19/12/2018 2,200 0.20 9.09 2,000 2,200 2,200 100 220,000
18/12/2018 2,000 0.20 10.00 1,800 2,000 2,000 100 200,000
17/12/2018 1,700 0.10 5.88 1,600 1,800 1,700 200 340,000
14/12/2018 1,800 0.00 ■■ 0.00 1,800 1,800 1,600 7,000 12,600,000
13/12/2018 2,100 0.20 9.52 1,900 2,100 1,700 2,400 5,040,000
12/12/2018 1,900 -0.30 -15.79 2,200 2,000 1,900 11,000 20,900,000
11/12/2018 2,100 -0.20 -9.52 2,300 2,200 2,100 2,600 5,460,000
10/12/2018 2,600 0.00 ■■ 0.00 2,600 2,600 2,300 2,100 5,460,000
07/12/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
06/12/2018 2,600 -2.60 -100.00 2,600 0 0 0 0
05/12/2018 2,600 0.10 3.85 2,500 2,600 2,600 100 260,000
04/12/2018 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 100 250,000
03/12/2018 2,600 -2.50 -96.15 2,500 0 0 0 0
30/11/2018 2,600 -0.10 -3.85 2,700 2,600 2,300 500 1,300,000
29/11/2018 2,800 -2.70 -96.43 2,700 0 0 0 0
28/11/2018 2,800 0.30 10.71 2,500 2,800 2,600 1,900 5,320,000
27/11/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
26/11/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
23/11/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
22/11/2018 2,500 0.10 4.00 2,400 2,500 2,500 100 250,000
21/11/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
20/11/2018 2,400 -2.40 -100.00 2,400 0 0 0 0
19/11/2018 2,400 0.20 8.33 2,200 2,500 2,300 800 1,920,000
16/11/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
15/11/2018 2,200 -0.20 -9.09 2,400 2,200 2,200 600 1,320,000
14/11/2018 2,400 0.10 4.17 2,300 2,400 2,400 200 480,000
13/11/2018 2,300 0.10 4.35 2,200 2,300 2,300 500 1,150,000
12/11/2018 2,200 0.10 4.55 2,100 2,200 2,200 100 220,000
09/11/2018 2,200 0.00 ■■ 0.00 2,200 2,200 1,900 200 440,000
08/11/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
07/11/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
06/11/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
05/11/2018 2,300 -2.20 -95.65 2,200 0 0 0 0
02/11/2018 2,300 -0.20 -8.70 2,500 2,300 2,200 14,600 33,580,000
01/11/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
31/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
30/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
29/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
26/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
25/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
24/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
23/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
22/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
19/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
18/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
17/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
16/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
15/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
12/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
11/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
10/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
09/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
08/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
05/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
04/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
03/10/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
02/10/2018 2,500 0.10 4.00 2,400 2,500 2,500 900 2,250,000
01/10/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,400 2,700 6,480,000
28/09/2018 2,400 0.10 4.17 2,300 2,400 2,400 100 240,000
27/09/2018 2,300 0.00 ■■ 0.00 2,300 2,300 2,300 2,000 4,600,000
26/09/2018 2,400 0.00 ■■ 0.00 2,400 2,400 2,300 1,400 3,360,000
25/09/2018 2,400 0.10 4.17 2,300 2,400 2,400 400 960,000
24/09/2018 2,300 0.10 4.35 2,200 2,400 2,300 2,200 5,060,000
21/09/2018 2,300 0.10 4.35 2,200 2,300 2,200 6,100 14,030,000
20/09/2018 2,300 0.20 8.70 2,100 2,400 2,100 7,000 16,100,000
19/09/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
18/09/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
17/09/2018 2,100 -2.10 -100.00 2,100 0 0 0 0
14/09/2018 2,100 0.20 9.52 1,900 2,100 2,000 1,500 3,150,000
13/09/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
12/09/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
11/09/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
10/09/2018 1,900 -1.90 -100.00 1,900 0 0 0 0
07/09/2018 1,900 -0.30 -15.79 2,200 1,900 1,900 9,100 17,290,000
06/09/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
05/09/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
04/09/2018 2,200 -2.20 -100.00 2,200 0 0 0 0
31/08/2018 2,200 -0.30 -13.64 2,500 2,300 2,200 35,100 77,220,000
30/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
29/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
28/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
27/08/2018 2,500 -2.50 -100.00 2,500 0 0 0 0
24/08/2018 2,500 -0.40 -16.00 2,900 2,600 2,500 20,400 51,000,000
23/08/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
22/08/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
21/08/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
20/08/2018 2,900 -2.90 -100.00 2,900 0 0 0 0
17/08/2018 2,900 -0.40 -13.79 3,300 3,000 2,900 37,000 107,300,000
16/08/2018 3,200 -3.30 -103.13 3,300 0 0 0 0
15/08/2018 3,200 -3.30 -103.13 3,300 0 0 0 0
14/08/2018 3,200 -3.30 -103.13 3,300 0 0 0 0
13/08/2018 3,200 -3.30 -103.13 3,300 0 0 0 0
10/08/2018 3,200 -0.50 -15.63 3,700 3,900 3,200 12,300 39,360,000
09/08/2018 3,500 -3.70 -105.71 3,700 0 0 0 0
08/08/2018 3,500 -3.70 -105.71 3,700 0 0 0 0
07/08/2018 3,500 -3.70 -105.71 3,700 0 0 0 0
06/08/2018 3,500 -3.70 -105.71 3,700 0 0 0 0
03/08/2018 3,500 -0.40 -11.43 3,900 4,300 3,500 6,700 23,450,000
02/08/2018 3,800 -3.90 -102.63 3,900 0 0 0 0
01/08/2018 3,800 -3.90 -102.63 3,900 0 0 0 0
30/07/2018 3,800 -3.90 -102.63 3,900 0 0 0 0
27/07/2018 3,800 -0.50 -13.16 4,300 4,700 3,700 3,300 12,540,000
26/07/2018 4,000 -4.30 -107.50 4,300 0 0 0 0
25/07/2018 4,000 -4.30 -107.50 4,300 0 0 0 0
24/07/2018 4,000 -4.30 -107.50 4,300 0 0 0 0
23/07/2018 4,000 -4.30 -107.50 4,300 0 0 0 0
20/07/2018 4,000 -0.60 -15.00 4,600 5,200 4,000 2,000 8,000,000
19/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
18/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
17/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
16/07/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
13/07/2018 4,600 0.60 13.04 4,000 4,600 4,600 200 920,000
12/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
11/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
10/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
09/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
06/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
05/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
04/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
03/07/2018 4,000 -4.00 -100.00 4,000 0 0 0 0
29/06/2018 4,000 -0.70 -17.50 4,700 4,000 4,000 3,500 14,000,000
28/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
27/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
26/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
25/06/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
22/06/2018 4,700 -0.60 -12.77 5,300 4,700 4,700 100 470,000
21/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
20/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
19/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
18/06/2018 5,300 -5.30 -100.00 5,300 0 0 0 0
15/06/2018 5,300 0.40 7.55 4,900 5,300 5,300 200 1,060,000
14/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
13/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
12/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
11/06/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
08/06/2018 4,900 0.50 10.20 4,400 4,900 4,900 100 490,000
07/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
06/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
05/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
04/06/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
01/06/2018 4,400 -0.70 -15.91 5,100 5,300 4,400 6,100 26,840,000
31/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
30/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
29/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
28/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
25/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
23/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
22/05/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
21/05/2018 5,100 0.50 9.80 4,600 5,100 5,100 100 510,000
18/05/2018 4,500 -0.40 -8.89 4,900 4,600 4,500 2,000 9,000,000
17/05/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
16/05/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
15/05/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
14/05/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
11/05/2018 4,900 -4.90 -100.00 4,900 0 0 0 0
10/05/2018 4,900 0.30 6.12 4,600 4,900 4,900 100 490,000
09/05/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
08/05/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
07/05/2018 4,600 -4.60 -100.00 4,600 0 0 0 0
04/05/2018 4,600 0.20 4.35 4,400 4,600 4,600 500 2,300,000
03/05/2018 4,400 -4.40 -100.00 4,400 0 0 0 0
02/05/2018 4,400 -0.70 -15.91 5,100 4,400 4,400 1,000 4,400,000
27/04/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
26/04/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
24/04/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
23/04/2018 5,100 0.50 9.80 4,600 5,100 5,100 100 510,000
20/04/2018 4,700 -0.60 -12.77 5,300 4,700 4,600 7,600 35,720,000
19/04/2018 5,300 0.30 5.66 5,000 5,300 5,300 100 530,000
18/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
13/04/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
12/04/2018 5,100 -5.10 -100.00 5,100 0 0 0 0
11/04/2018 5,100 0.60 11.76 4,500 5,100 5,100 100 510,000
10/04/2018 4,400 -0.60 -13.64 5,000 5,300 4,300 500 2,200,000
09/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
06/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
05/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
04/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
03/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
02/04/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
30/03/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
29/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
28/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
27/03/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
26/03/2018 5,000 0.60 12.00 4,400 5,000 4,800 6,200 31,000,000
23/03/2018 4,200 -4.40 -104.76 4,400 0 0 0 0
22/03/2018 4,200 -4.40 -104.76 4,400 0 0 0 0
21/03/2018 4,200 -4.40 -104.76 4,400 0 0 0 0
20/03/2018 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 7,000 29,400,000
19/03/2018 4,200 -4.20 -100.00 4,200 0 0 0 0
16/03/2018 4,200 0.10 2.38 4,100 4,200 4,200 200 840,000
15/03/2018 4,100 -0.60 -14.63 4,700 4,100 4,100 1,900 7,790,000
14/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
13/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
12/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
09/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
08/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
07/03/2018 4,700 -4.70 -100.00 4,700 0 0 0 0
06/03/2018 4,700 -0.80 -17.02 5,500 4,700 4,700 1,000 4,700,000
05/03/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
02/03/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
01/03/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
28/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
27/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
26/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
22/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
21/02/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
13/02/2018 5,500 0.50 9.09 5,000 5,500 5,500 100 550,000
12/02/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
09/02/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
08/02/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
07/02/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
06/02/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
05/02/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
02/02/2018 5,000 -0.10 -2.00 5,100 5,000 5,000 1,000 5,000,000
01/02/2018 5,100 -0.60 -11.76 5,700 5,100 5,100 300 1,530,000
31/01/2018 5,700 -5.70 -100.00 5,700 0 0 0 0
30/01/2018 5,700 0.30 5.26 5,400 5,700 5,700 100 570,000
29/01/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
26/01/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
25/01/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
24/01/2018 5,400 -0.10 -1.85 5,500 5,400 5,400 1,600 8,640,000
23/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 300 1,650,000
22/01/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
19/01/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
18/01/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
17/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,600 19,800,000
16/01/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
15/01/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
12/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
11/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
10/01/2018 5,400 -0.20 -3.70 5,600 5,500 5,400 5,200 28,080,000
09/01/2018 5,700 0.20 3.51 5,500 5,700 5,600 1,200 6,840,000
08/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,300 12,650,000
05/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,900 10,450,000
04/01/2018 5,500 -5.50 -100.00 5,500 0 0 0 0
03/01/2018 5,500 -0.10 -1.82 5,600 5,600 5,500 4,800 26,400,000
02/01/2018 5,500 -0.10 -1.82 5,600 5,600 5,500 7,000 38,500,000
29/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,200 23,520,000
28/12/2017 5,600 -5.60 -100.00 5,600 0 0 0 0
27/12/2017 5,600 -5.60 -100.00 5,600 0 0 0 0
26/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,600 14,560,000
25/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,000 11,200,000
22/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 13,900 77,840,000
21/12/2017 5,600 0.10 1.79 5,500 5,600 5,400 3,800 21,280,000
20/12/2017 5,500 -0.10 -1.82 5,600 5,500 5,500 2,300 12,650,000
19/12/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 400 2,160,000
18/12/2017 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,100 5,940,000
15/12/2017 5,200 -0.10 -1.92 5,300 5,200 5,200 500 2,600,000
14/12/2017 5,300 -0.10 -1.89 5,400 5,300 5,300 3,500 18,550,000
13/12/2017 5,400 0.10 1.85 5,300 5,400 5,300 1,100 5,940,000
12/12/2017 5,300 0.00 ■■ 0.00 0 0 0 0 0
11/12/2017 5,300 0.00 ■■ 0.00 5,400 5,400 5,300 8,020 42,506,000
08/12/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 2,400 12,720,000
07/12/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
06/12/2017 5,300 -0.10 -1.85 5,300 5,300 5,300 1,000 5,300,000
05/12/2017 5,400 0.10 1.89 5,300 5,400 5,300 12,800 69,120,000
04/12/2017 5,400 0.10 1.89 5,300 5,400 5,200 5,200 28,080,000
01/12/2017 5,300 0.10 1.92 5,300 5,300 5,300 3,800 20,140,000
30/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 4,100 21,320,000
29/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
28/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
27/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
23/11/2017 5,200 -0.10 -1.89 5,200 5,200 5,200 100 520,000
22/11/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
21/11/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
20/11/2017 5,300 0.10 1.92 5,300 5,300 5,200 3,150 16,695,000
17/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 400 2,080,000
16/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
15/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,050 5,460,000
14/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,100 5,720,000
13/11/2017 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 3,600 18,720,000
10/11/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
09/11/2017 5,200 0.10 1.96 5,200 5,200 5,200 5,400 28,080,000
08/11/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
07/11/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
06/11/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 500 2,550,000
03/11/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
02/11/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 508 2,590,800
01/11/2017 5,100 0.10 2.00 5,100 5,100 5,100 9,000 45,900,000
31/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,100 5,500,000
30/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
26/10/2017 5,000 -0.10 -1.96 5,000 5,000 5,000 5,000 25,000,000
25/10/2017 5,100 0.10 2.00 5,000 5,100 5,000 3,200 16,320,000
24/10/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,000 15,000,000
23/10/2017 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 3,300 16,500,000
20/10/2017 5,000 -0.10 -1.96 5,000 5,000 4,800 54,100 270,500,000
19/10/2017 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 3,000 15,300,000
18/10/2017 5,100 0.20 4.08 5,100 5,100 5,000 5,000 25,500,000
17/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
16/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
13/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 4,000 19,600,000
12/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
11/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
10/10/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
09/10/2017 4,900 0.10 2.08 4,900 4,900 4,900 0 0
06/10/2017 4,800 0.00 ■■ 0.00 4,900 5,000 4,800 8,800 42,240,000
05/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
04/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
03/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
02/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
29/09/2017 4,800 -0.20 -4.00 5,000 5,000 4,800 7,010 33,648,000
28/09/2017 5,000 -0.20 -3.85 5,000 5,000 5,000 2,620 13,100,000
27/09/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,410 17,732,000
26/09/2017 5,200 0.20 4.00 5,200 5,200 5,200 7,300 37,960,000
25/09/2017 5,000 -0.10 -1.96 5,200 5,200 5,000 4,200 21,000,000
22/09/2017 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 11,900 60,690,000
21/09/2017 5,100 -0.10 -1.92 5,100 5,100 5,100 3,021 15,407,100
20/09/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 300 1,560,000
19/09/2017 5,200 0.20 4.00 5,200 5,200 5,200 4,200 21,840,000
18/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
15/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
13/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
12/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,010 5,050,000
11/09/2017 5,000 -0.20 -3.85 5,000 5,000 5,000 1,500 7,500,000
08/09/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
07/09/2017 5,200 0.20 4.00 5,200 5,200 5,200 0 0
06/09/2017 5,000 -0.20 -3.85 5,200 5,200 5,000 2,100 10,500,000
05/09/2017 5,200 -0.10 -1.89 5,200 5,200 5,200 2,200 11,440,000
01/09/2017 5,300 0.10 1.92 4,800 5,300 4,800 1,100 5,830,000
31/08/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
30/08/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,200 6,240,000
29/08/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 600 3,120,000
28/08/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 17,000 88,400,000
25/08/2017 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/08/2017 5,200 0.10 1.96 5,200 5,200 5,200 1,600 8,320,000
23/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
22/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,700 18,870,000
21/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
18/08/2017 5,100 0.00 ■■ 0.00 5,000 5,100 4,900 5,500 28,050,000
17/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
16/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 3,100 15,810,000
15/08/2017 5,100 -0.10 -1.92 5,100 5,200 5,000 16,800 85,680,000
14/08/2017 5,200 0.10 1.96 5,200 5,200 5,200 500 2,600,000
11/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
10/08/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
09/08/2017 5,100 0.20 4.08 5,100 5,100 5,100 100 510,000
08/08/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
07/08/2017 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 3,100 15,190,000
04/08/2017 4,900 -0.40 -7.55 4,900 4,900 4,900 1,000 4,900,000
03/08/2017 5,300 0.30 6.00 5,300 5,300 5,300 100 530,000
02/08/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 900 4,500,000
01/08/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/07/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/07/2017 5,000 0.10 2.04 5,000 5,000 5,000 10,000 50,000,000
27/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
26/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 700 3,430,000
25/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 100 490,000
24/07/2017 4,900 -0.10 -2.00 4,900 4,900 4,900 200 980,000
21/07/2017 5,000 0.20 4.17 5,000 5,000 5,000 0 0
20/07/2017 4,800 -0.30 -5.88 5,000 5,000 4,800 11,700 56,160,000
19/07/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
18/07/2017 5,100 0.20 4.08 5,100 5,100 5,100 0 0
17/07/2017 4,900 -0.10 -2.00 5,100 5,100 4,900 600 2,940,000
14/07/2017 5,000 0.10 2.04 4,800 5,100 4,800 29,289 146,445,000
13/07/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 1,920 9,408,000
12/07/2017 4,900 0.10 2.08 4,900 4,900 4,900 8,000 39,200,000
11/07/2017 4,800 -0.20 -4.00 5,000 5,000 4,800 4,100 19,680,000
10/07/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 854 4,270,000
07/07/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 9,500 47,500,000
06/07/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,200 16,000,000
05/07/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 5,600 28,000,000
04/07/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,600 8,000,000
03/07/2017 5,000 -0.10 -1.96 5,100 5,100 5,000 4,400 22,000,000
30/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 5,000 25,500,000
29/06/2017 5,100 -0.10 -1.92 5,200 5,200 5,100 16,300 83,130,000
28/06/2017 5,200 0.00 ■■ 0.00 5,500 5,500 5,200 10,500 54,600,000
27/06/2017 5,200 0.00 ■■ 0.00 5,400 5,400 5,200 17,310 90,012,000
26/06/2017 5,200 -0.30 -5.45 5,200 5,200 5,100 6,201 32,245,200
23/06/2017 5,500 0.40 7.84 5,500 5,500 5,500 200 1,100,000
22/06/2017 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 15,000 76,500,000
21/06/2017 5,100 0.10 2.00 5,000 5,600 5,000 36,400 185,640,000
20/06/2017 5,000 -0.10 -1.96 5,700 5,700 4,900 18,150 90,750,000
19/06/2017 5,100 0.10 2.00 5,100 5,100 5,100 100 510,000
16/06/2017 5,000 -0.50 -9.09 5,200 5,900 5,000 11,800 59,000,000
15/06/2017 5,500 -0.60 -9.84 5,600 5,600 5,500 13,320 73,260,000
14/06/2017 6,100 0.40 7.02 6,100 6,100 6,100 60 366,000
13/06/2017 5,700 -0.30 -5.00 6,300 6,300 5,700 4,000 22,800,000
12/06/2017 6,000 0.00 ■■ 0.00 6,200 6,200 6,000 8,000 48,000,000
09/06/2017 6,000 0.50 9.09 5,600 6,000 5,600 25,100 150,600,000
08/06/2017 5,500 -0.30 -5.17 5,500 5,500 5,500 6,000 33,000,000
07/06/2017 5,800 0.80 16.00 5,300 5,800 5,300 87,000 504,600,000
06/06/2017 5,000 -0.10 -1.96 5,100 5,100 5,000 5,000 25,000,000
05/06/2017 5,100 -0.50 -8.93 5,200 5,200 5,100 4,800 24,480,000
02/06/2017 5,600 0.40 7.69 5,600 5,600 5,600 1,000 5,600,000
01/06/2017 5,200 0.00 ■■ 0.00 5,100 5,200 5,100 2,900 15,080,000
31/05/2017 5,200 -0.30 -5.45 5,800 6,000 5,200 16,300 84,760,000
30/05/2017 5,500 -0.10 -1.79 5,500 5,500 5,500 0 0
29/05/2017 5,600 0.60 12.00 5,000 5,600 5,000 49,970 279,832,000
26/05/2017 5,000 0.20 4.17 4,800 5,300 4,800 11,500 57,500,000
25/05/2017 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 14,000 67,200,000
24/05/2017 4,800 -0.50 -9.43 5,000 5,000 4,800 12,501 60,004,800
23/05/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 209 1,107,700
22/05/2017 5,300 0.10 1.92 5,300 5,300 5,300 104 551,200
19/05/2017 5,200 0.20 4.00 5,200 5,200 5,200 0 0
18/05/2017 5,000 0.00 ■■ 0.00 5,400 5,400 5,000 200 1,000,000
17/05/2017 5,000 0.10 2.04 5,200 5,200 5,000 330 1,650,000
16/05/2017 4,900 0.10 2.08 5,100 5,100 4,900 6,502 31,859,800
15/05/2017 4,800 -0.20 -4.00 5,000 5,000 4,800 3,130 15,024,000
09/05/2017 4,800 0.00 ■■ 0.00 5,400 5,400 4,800 6,430 30,864,000
08/05/2017 4,800 -0.20 -4.00 4,800 4,800 4,800 4,100 19,680,000
05/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 732 3,660,000
04/05/2017 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 2,500 12,500,000
03/05/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,000 20,000,000
28/04/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
27/04/2017 5,000 0.20 4.17 5,100 5,100 4,800 47,000 235,000,000
26/04/2017 4,800 -0.30 -5.88 4,800 4,800 4,800 4,700 22,560,000
25/04/2017 5,100 0.30 6.25 5,100 5,100 5,100 100 510,000
24/04/2017 4,800 -0.10 -2.04 4,900 4,900 4,800 6,500 31,200,000
21/04/2017 4,900 -0.10 -2.00 5,000 5,200 4,800 8,400 41,160,000
20/04/2017 5,000 0.20 4.17 5,000 5,200 5,000 2,700 13,500,000
19/04/2017 4,800 -0.40 -7.69 5,200 5,200 4,800 25,000 120,000,000
18/04/2017 5,200 -0.10 -1.89 5,200 5,200 5,200 1,200 6,240,000
17/04/2017 5,300 0.10 1.92 5,200 5,300 5,200 2,300 12,190,000
14/04/2017 5,200 0.20 4.00 5,200 5,200 5,200 100 520,000
13/04/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 1,400 7,000,000
12/04/2017 5,000 -0.10 -1.96 5,300 5,300 5,000 1,100 5,500,000
11/04/2017 5,100 0.10 2.00 5,300 5,300 5,000 6,500 33,150,000
10/04/2017 5,000 0.00 ■■ 0.00 5,100 5,200 5,000 9,800 49,000,000
07/04/2017 5,000 0.10 2.04 5,100 5,100 5,000 13,400 67,000,000
05/04/2017 4,900 -0.10 -2.00 5,000 5,100 4,900 4,300 21,070,000
04/04/2017 5,000 0.00 ■■ 0.00 5,300 5,300 4,800 2,200 11,000,000
03/04/2017 5,000 -0.10 -1.96 5,200 5,200 5,000 3,400 17,000,000
31/03/2017 5,100 0.10 2.00 5,400 5,400 5,100 200 1,020,000
30/03/2017 5,000 -0.10 -1.96 5,300 5,300 4,700 9,710 48,550,000
29/03/2017 5,100 0.10 2.00 5,100 5,100 5,100 100 510,000
28/03/2017 5,000 -0.20 -3.85 5,300 5,300 4,800 2,300 11,500,000
27/03/2017 5,200 -0.20 -3.70 4,700 5,400 4,600 5,600 29,120,000
24/03/2017 5,400 0.20 3.85 5,400 5,400 5,400 110 594,000
23/03/2017 5,200 0.20 4.00 5,200 5,200 5,200 310 1,612,000
22/03/2017 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 1,030 5,150,000
21/03/2017 5,000 -0.50 -9.09 5,000 5,300 5,000 11,010 55,050,000
20/03/2017 5,500 0.20 3.77 5,500 5,500 5,500 100 550,000
17/03/2017 5,300 0.10 1.92 5,300 5,300 5,300 480 2,544,000
16/03/2017 5,200 -0.30 -5.45 5,400 5,700 5,200 25,060 130,312,000
15/03/2017 5,500 0.20 3.77 5,000 5,500 5,000 1,400 7,700,000
14/03/2017 5,300 -0.20 -3.64 5,900 5,900 5,300 3,600 19,080,000
13/03/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,000 11,000,000
10/03/2017 5,500 0.20 3.77 5,000 5,900 5,000 20,000 110,000,000
09/03/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 60 318,000
08/03/2017 5,300 -0.70 -11.67 5,200 5,400 5,200 1,610 8,533,000
07/03/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10,900 65,400,000
06/03/2017 6,000 0.50 9.09 5,500 6,100 5,500 18,600 111,600,000
04/01/2017 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/01/2017 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
02/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/12/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
10/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
02/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/11/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
31/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
10/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/10/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/09/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
31/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
10/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
02/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/08/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/07/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
10/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
02/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/06/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
31/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
10/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/05/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/04/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
31/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
10/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
02/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/03/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
02/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/02/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
20/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
19/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
13/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
12/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
06/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
05/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/01/2016 5,500 0.00 ■■ 0.00 0 0 0 0 0
31/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
29/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
28/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
25/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
24/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
23/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
22/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
21/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
18/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
17/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
16/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
15/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
14/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
11/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
10/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
09/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
08/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
07/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
04/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
03/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
02/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
01/12/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
30/11/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
27/11/2015 5,500 0.00 ■■ 0.00 0 0 0 0 0
26/11/2015 5,500 -0.20 -3.51 5,700 5,700 5,400 48,170 264,935,000
25/11/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 38,150 217,455,000
24/11/2015 5,700 0.10 1.79 5,400 5,700 5,400 59,600 339,720,000
23/11/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 10,900 61,040,000
20/11/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 34,260 191,856,000
19/11/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 14,340 80,304,000
18/11/2015 5,600 -0.10 -1.75 5,700 5,700 5,500 4,250 23,800,000
17/11/2015 5,700 0.10 1.79 5,600 5,700 5,500 38,790 221,103,000
16/11/2015 5,600 -0.10 -1.75 5,600 5,700 5,500 14,550 81,480,000
13/11/2015 5,700 -0.10 -1.72 5,800 5,800 5,600 10,980 62,586,000
12/11/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 5,130 29,754,000
11/11/2015 5,800 0.10 1.75 5,700 5,800 5,600 26,590 154,222,000
10/11/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 37,560 214,092,000
09/11/2015 5,700 -0.10 -1.72 5,600 5,700 5,600 24,010 136,857,000
06/11/2015 5,800 0.10 1.75 5,700 5,800 5,600 9,170 53,186,000
05/11/2015 5,700 -0.10 -1.72 5,500 5,700 5,400 42,740 243,618,000
04/11/2015 5,800 -0.10 -1.69 5,700 5,800 5,600 45,450 263,610,000
03/11/2015 5,900 0.10 1.72 5,800 5,900 5,800 31,230 184,257,000
02/11/2015 5,800 0.30 5.45 5,400 5,800 5,200 73,290 425,082,000
30/10/2015 5,500 -0.30 -5.17 5,800 5,800 5,400 26,730 147,015,000
29/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10,450 60,610,000
28/10/2015 5,800 -0.10 -1.69 5,700 5,800 5,500 9,880 57,304,000
27/10/2015 5,900 -0.10 -1.67 5,900 5,900 5,600 3,120 18,408,000
26/10/2015 6,000 0.10 1.69 6,000 6,000 5,900 7,110 42,660,000
23/10/2015 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 6,230 36,757,000
22/10/2015 5,900 0.20 3.51 5,700 5,900 5,700 25,350 149,565,000
21/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 13,450 76,665,000
20/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 3,670 20,919,000
19/10/2015 5,700 0.10 1.79 5,600 5,700 5,600 14,700 83,790,000
16/10/2015 5,600 -0.20 -3.45 5,800 5,800 5,600 41,510 232,456,000
15/10/2015 5,800 0.20 3.57 5,600 5,800 5,600 6,000 34,800,000
14/10/2015 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 3,570 19,992,000
13/10/2015 5,600 -0.20 -3.45 5,700 5,800 5,600 15,210 85,176,000
12/10/2015 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 10,000 58,000,000
09/10/2015 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 30,100 174,580,000
08/10/2015 5,800 0.10 1.75 5,600 5,800 5,600 39,900 231,420,000
07/10/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 1,420 8,094,000
06/10/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 25,930 147,801,000
05/10/2015 5,700 0.20 3.64 5,600 5,700 5,600 5,190 29,583,000
02/10/2015 5,500 -0.20 -3.51 5,600 5,600 5,500 45,810 251,955,000
01/10/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 8,810 50,217,000
30/09/2015 5,700 0.20 3.64 5,500 5,700 5,500 10,400 59,280,000
29/09/2015 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 25,530 140,415,000
28/09/2015 5,500 -0.40 -6.78 5,800 5,900 5,500 29,600 162,800,000
25/09/2015 5,900 0.20 3.51 5,700 5,900 5,600 14,890 87,851,000
24/09/2015 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 12,910 73,587,000
23/09/2015 5,700 0.20 3.64 5,500 5,700 5,400 75,310 429,267,000
22/09/2015 5,500 0.00 ■■ 0.00 5,800 5,800 5,500 122,650 674,575,000
21/09/2015 5,500 0.00 ■■ 0.00 5,500 5,800 5,500 40,050 220,275,000
18/09/2015 5,500 -0.10 -1.79 5,600 5,700 5,500 54,730 301,015,000
17/09/2015 5,600 -0.10 -1.75 5,800 5,900 5,600 73,960 414,176,000
16/09/2015 5,700 -0.30 -5.00 6,100 6,100 5,700 51,780 295,146,000
15/09/2015 6,000 0.10 1.69 5,900 6,100 5,800 14,150 84,900,000
14/09/2015 5,900 0.10 1.72 6,200 6,200 5,700 112,610 664,399,000
11/09/2015 5,800 0.10 1.75 6,000 6,000 5,800 108,730 630,634,000
10/09/2015 5,700 -0.20 -3.39 6,200 6,300 5,700 111,270 634,239,000
09/09/2015 5,900 -0.40 -6.35 6,700 6,700 5,900 257,020 1,516,418,000
08/09/2015 6,300 -0.40 -5.97 7,100 7,100 6,300 131,470 828,261,000
07/09/2015 6,700 0.40 6.35 6,700 6,700 6,700 51,760 346,792,000
04/09/2015 6,300 0.40 6.78 6,300 6,300 6,300 13,590 85,617,000
03/09/2015 5,900 0.30 5.36 5,900 5,900 5,900 2,590 15,281,000
01/09/2015 5,600 0.30 5.66 5,600 5,600 5,600 8,600 48,160,000
31/08/2015 5,300 -0.20 -3.64 5,600 5,800 5,300 82,990 439,847,000
28/08/2015 5,500 -0.10 -1.79 5,900 5,900 5,400 20,860 114,730,000
27/08/2015 5,600 -0.30 -5.08 6,300 6,300 5,600 62,610 350,616,000
26/08/2015 5,900 -0.40 -6.35 6,400 6,400 5,900 24,360 143,724,000
25/08/2015 6,300 0.20 3.28 6,300 6,300 6,300 10 63,000
24/08/2015 6,100 -0.40 -6.15 6,100 6,700 6,100 26,430 161,223,000
21/08/2015 6,500 -0.20 -2.99 6,300 6,500 6,300 35,880 233,220,000
20/08/2015 6,700 0.30 4.69 6,300 6,700 6,300 8,010 53,667,000
19/08/2015 6,400 -0.30 -4.48 6,700 6,700 6,400 3,210 20,544,000
18/08/2015 6,700 0.30 4.69 6,200 6,700 6,200 13,730 91,991,000
17/08/2015 6,400 -0.30 -4.48 6,300 6,400 6,300 3,120 19,968,000
14/08/2015 6,700 -0.30 -4.29 6,700 6,700 6,700 10 67,000
13/08/2015 7,000 0.20 2.94 7,000 7,000 7,000 220 1,540,000
12/08/2015 6,800 -0.10 -1.45 6,800 6,800 6,800 2,170 14,756,000
11/08/2015 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 5,940 40,986,000
10/08/2015 6,900 0.30 4.55 6,800 6,900 6,700 130 897,000
07/08/2015 6,600 0.00 ■■ 0.00 7,000 7,000 6,600 610 4,026,000
06/08/2015 6,600 -0.30 -4.35 7,300 7,300 6,600 6,010 39,666,000
05/08/2015 6,900 -0.50 -6.76 7,700 7,700 6,900 13,470 92,943,000
04/08/2015 7,400 0.40 5.71 7,000 7,400 6,600 4,170 30,858,000
03/08/2015 7,000 -0.30 -4.11 7,400 7,400 6,800 1,040 7,280,000
31/07/2015 7,300 0.40 5.80 7,300 7,300 7,000 18,270 133,371,000
30/07/2015 6,900 0.40 6.15 6,800 6,900 6,700 17,030 117,507,000
29/07/2015 6,500 0.00 ■■ 0.00 6,400 6,800 6,400 11,460 74,490,000
28/07/2015 6,500 0.20 3.17 6,400 6,500 6,400 2,710 17,615,000
27/07/2015 6,300 -0.20 -3.08 6,400 6,400 6,300 5,790 36,477,000
24/07/2015 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 1,890 12,285,000
23/07/2015 6,500 0.20 3.17 6,300 6,500 6,100 11,040 71,760,000
22/07/2015 6,300 -0.20 -3.08 6,600 6,600 6,300 12,200 76,860,000
21/07/2015 6,500 0.00 ■■ 0.00 6,600 6,600 6,300 1,780 11,570,000
20/07/2015 6,500 0.10 1.56 6,300 6,500 6,200 5,860 38,090,000
17/07/2015 6,400 -0.20 -3.03 6,300 6,500 6,200 29,530 188,992,000
16/07/2015 6,600 0.00 ■■ 0.00 6,200 6,600 6,200 1,900 12,540,000
15/07/2015 6,600 -0.10 -1.49 6,700 6,700 6,500 12,700 83,820,000
14/07/2015 6,700 0.10 1.52 6,200 7,000 6,200 26,540 177,818,000
13/07/2015 6,600 0.00 ■■ 0.00 6,300 6,800 6,300 24,150 159,390,000
10/07/2015 6,600 -0.20 -2.94 6,700 6,800 6,600 7,900 52,140,000
09/07/2015 6,800 -0.10 -1.45 6,800 6,800 6,600 15,910 108,188,000
08/07/2015 6,900 0.00 ■■ 0.00 6,700 6,900 6,500 7,890 54,441,000
07/07/2015 6,900 -0.10 -1.43 7,100 7,100 6,800 3,230 22,287,000
06/07/2015 7,000 0.20 2.94 6,800 7,200 6,800 17,800 124,600,000
03/07/2015 6,800 0.10 1.49 6,900 7,100 6,700 31,600 214,880,000
02/07/2015 6,700 -0.40 -5.63 7,000 7,000 6,700 112,070 750,869,000
01/07/2015 7,100 -0.30 -4.05 7,100 7,200 7,000 19,180 136,178,000
30/06/2015 7,400 0.00 ■■ 0.00 7,100 7,400 7,000 33,010 244,274,000
29/06/2015 7,400 -0.40 -5.13 7,300 7,500 7,300 98,930 732,082,000
26/06/2015 7,800 -0.50 -6.02 7,900 8,000 7,800 115,350 899,730,000
25/06/2015 8,300 -0.30 -3.49 8,300 8,300 8,200 25,790 214,057,000
24/06/2015 8,600 -0.30 -3.37 8,800 8,800 8,300 53,980 464,228,000
23/06/2015 8,900 0.20 2.30 8,700 8,900 8,700 35,730 317,997,000
22/06/2015 8,700 -0.30 -3.33 9,000 9,000 8,700 8,400 73,080,000
19/06/2015 9,000 -0.10 -1.10 9,100 9,200 8,800 41,900 377,100,000
18/06/2015 9,100 0.00 ■■ 0.00 9,200 9,200 8,600 4,110 37,401,000
17/06/2015 9,100 -0.10 -1.09 9,000 9,200 8,700 9,690 88,179,000
16/06/2015 9,200 0.00 ■■ 0.00 9,400 9,400 9,000 4,250 39,100,000
15/06/2015 9,200 -0.10 -1.08 9,600 9,600 9,100 4,370 40,204,000
12/06/2015 9,300 0.10 1.09 8,800 9,300 8,600 22,580 209,994,000
11/06/2015 9,200 -0.60 -6.12 9,300 9,500 9,200 54,570 502,044,000
10/06/2015 9,800 0.20 2.08 10,000 10,000 9,400 15,660 153,468,000
09/06/2015 9,600 -0.30 -3.03 9,900 9,900 9,400 6,290 60,384,000
08/06/2015 9,900 -0.10 -1.00 10,000 10,200 9,700 26,820 265,518,000
05/06/2015 10,000 0.10 1.01 9,900 10,000 9,700 3,550 35,500,000
04/06/2015 9,900 0.10 1.02 9,700 10,000 9,700 33,440 331,056,000
03/06/2015 9,800 0.30 3.16 9,300 9,800 9,300 27,780 272,244,000
02/06/2015 9,500 0.10 1.06 9,400 9,800 9,400 40,360 383,420,000
01/06/2015 9,400 0.10 1.08 9,200 9,900 9,200 70,730 664,862,000
29/05/2015 9,300 -0.40 -4.12 9,400 9,600 9,300 21,080 196,044,000
28/05/2015 9,700 0.00 ■■ 0.00 9,500 9,900 9,300 80,650 782,305,000
27/05/2015 9,700 0.40 4.30 9,300 9,900 9,000 12,590 122,123,000
26/05/2015 9,300 -0.30 -3.12 10,000 10,100 9,300 80,780 751,254,000
25/05/2015 9,600 0.60 6.67 9,600 9,600 9,600 113,790 1,092,384,000
22/05/2015 9,000 0.50 5.88 8,900 9,000 8,900 64,330 578,970,000
21/05/2015 8,500 0.50 6.25 8,400 8,500 8,100 86,580 735,930,000
20/05/2015 8,000 0.10 1.27 7,800 8,000 7,600 1,640 13,120,000
19/05/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 3,040 24,016,000
18/05/2015 7,900 -0.30 -3.66 8,200 8,200 7,900 3,270 25,833,000
15/05/2015 8,200 -0.10 -1.20 8,200 8,200 8,200 110 902,000
14/05/2015 8,300 0.30 3.75 8,500 8,500 7,600 10,690 88,727,000
13/05/2015 8,000 0.50 6.67 8,000 8,000 7,900 22,510 180,080,000
12/05/2015 7,500 -0.50 -6.25 8,000 8,000 7,500 6,060 45,450,000
11/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
08/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 3,610 28,880,000
07/05/2015 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 910 7,280,000
06/05/2015 8,000 0.00 ■■ 0.00 8,000 8,500 8,000 18,970 151,760,000
05/05/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 500 4,000,000
04/05/2015 8,000 -0.20 -2.44 8,200 8,200 8,000 4,700 37,600,000
27/04/2015 8,200 0.10 1.23 8,200 8,200 8,200 1,020 8,364,000
24/04/2015 8,100 0.00 ■■ 0.00 8,300 8,300 8,100 160 1,296,000
23/04/2015 8,100 -0.10 -1.22 8,200 8,200 8,000 3,800 30,780,000
22/04/2015 8,200 -0.30 -3.53 8,100 8,200 8,100 2,010 16,482,000
21/04/2015 8,500 0.30 3.66 8,000 8,500 8,000 1,610 13,685,000
20/04/2015 8,200 -0.30 -3.53 8,100 8,200 8,000 3,060 25,092,000
17/04/2015 8,500 0.30 3.66 8,200 8,500 8,200 3,190 27,115,000
16/04/2015 8,200 -0.30 -3.53 8,700 8,700 8,200 5,030 41,246,000
15/04/2015 8,500 0.50 6.25 8,400 8,500 8,000 37,260 316,710,000
14/04/2015 8,000 0.20 2.56 8,200 8,200 8,000 680 5,440,000
13/04/2015 7,800 -0.10 -1.27 8,000 8,300 7,800 7,790 60,762,000
10/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
09/04/2015 7,900 -0.40 -4.82 7,900 7,900 7,900 1,000 7,900,000
08/04/2015 8,300 0.50 6.41 8,300 8,300 8,300 10 83,000
07/04/2015 7,800 -0.10 -1.27 7,700 7,800 7,400 4,020 31,356,000
06/04/2015 7,900 0.30 3.95 7,600 7,900 7,600 6,360 50,244,000
03/04/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
02/04/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 40 304,000
01/04/2015 7,600 -0.30 -3.80 7,900 7,900 7,600 1,250 9,500,000
31/03/2015 7,900 0.00 ■■ 0.00 8,100 8,100 7,900 2,610 20,619,000
30/03/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 4,850 38,315,000
27/03/2015 7,900 -0.30 -3.66 8,100 8,200 7,900 2,000 15,800,000
26/03/2015 8,200 0.10 1.23 8,200 8,200 8,200 200 1,640,000
25/03/2015 8,100 0.40 5.19 7,700 8,100 7,700 3,100 25,110,000
24/03/2015 7,700 -0.40 -4.94 8,100 8,100 7,700 3,860 29,722,000
23/03/2015 8,100 0.40 5.19 8,100 8,100 7,700 430 3,483,000
20/03/2015 7,700 -0.30 -3.75 8,100 8,100 7,700 7,610 58,597,000
19/03/2015 8,000 -0.30 -3.61 8,000 8,100 8,000 15,670 125,360,000
18/03/2015 8,300 -0.10 -1.19 8,200 8,300 8,200 2,150 17,845,000
17/03/2015 8,400 0.00 ■■ 0.00 8,500 8,500 8,200 1,600 13,440,000
16/03/2015 8,400 0.10 1.20 8,100 8,400 8,100 1,010 8,484,000
13/03/2015 8,300 0.00 ■■ 0.00 8,100 8,300 8,000 25,250 209,575,000
12/03/2015 8,300 0.20 2.47 8,300 8,300 8,100 1,270 10,541,000
11/03/2015 8,100 -0.40 -4.71 8,200 8,500 8,100 890 7,209,000
10/03/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,010 8,585,000
09/03/2015 8,500 0.10 1.19 8,500 8,500 8,500 10 85,000
06/03/2015 8,400 0.40 5.00 8,400 8,500 8,100 1,690 14,196,000
05/03/2015 8,000 -0.20 -2.44 8,200 8,600 8,000 16,900 135,200,000
04/03/2015 8,200 0.10 1.23 8,200 8,500 8,200 1,470 12,054,000
03/03/2015 8,100 -0.30 -3.57 8,300 8,300 8,100 1,450 11,745,000
02/03/2015 8,400 0.20 2.44 8,100 8,400 8,100 7,430 62,412,000
27/02/2015 8,200 -0.20 -2.38 8,700 8,700 8,200 360 2,952,000
26/02/2015 8,400 0.30 3.70 8,100 8,400 8,000 610 5,124,000
25/02/2015 8,100 -0.50 -5.81 8,100 8,100 8,100 10 81,000
24/02/2015 8,600 0.00 ■■ 0.00 8,600 8,700 8,000 4,830 41,538,000
13/02/2015 8,600 0.30 3.61 8,300 8,600 8,300 2,250 19,350,000
12/02/2015 8,300 0.40 5.06 8,300 8,300 8,300 330 2,739,000
11/02/2015 7,900 -0.40 -4.82 8,200 8,800 7,900 6,030 47,637,000
10/02/2015 8,300 -0.20 -2.35 8,300 8,300 8,300 1,280 10,624,000
09/02/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
06/02/2015 8,500 0.30 3.66 8,500 8,500 8,500 10 85,000
05/02/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
04/02/2015 8,200 0.40 5.13 7,800 8,200 7,800 15,650 128,330,000
03/02/2015 7,800 -0.40 -4.88 8,400 8,500 7,800 2,040 15,912,000
02/02/2015 8,200 -0.50 -5.75 8,300 8,300 8,100 1,100 9,020,000
30/01/2015 8,700 0.20 2.35 8,700 9,000 8,700 370 3,219,000
29/01/2015 8,500 0.10 1.19 8,500 8,500 8,500 10 85,000
28/01/2015 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 2,010 16,884,000
27/01/2015 8,400 0.20 2.44 8,400 8,700 8,300 38,820 326,088,000
26/01/2015 8,200 -0.20 -2.38 8,200 8,200 8,200 1,100 9,020,000
23/01/2015 8,400 0.10 1.20 8,600 8,600 8,300 130 1,092,000
22/01/2015 8,300 -0.20 -2.35 8,100 8,300 8,100 6,360 52,788,000
21/01/2015 8,500 0.10 1.19 8,400 8,500 8,400 7,510 63,835,000
20/01/2015 8,400 0.20 2.44 8,000 8,400 8,000 2,070 17,388,000
19/01/2015 8,200 -0.20 -2.38 8,200 8,300 8,100 12,680 103,976,000
16/01/2015 8,400 0.10 1.20 8,200 8,400 8,200 4,010 33,684,000
15/01/2015 8,300 0.00 ■■ 0.00 8,100 8,300 8,100 14,150 117,445,000
14/01/2015 8,300 -0.20 -2.35 8,100 8,300 8,100 9,920 82,336,000
13/01/2015 8,500 0.30 3.66 8,100 8,700 8,100 31,310 266,135,000
12/01/2015 8,200 -0.40 -4.65 8,600 8,800 8,200 14,260 116,932,000
09/01/2015 8,600 -0.10 -1.15 8,400 8,600 8,400 5,500 47,300,000
08/01/2015 8,700 0.30 3.57 8,600 8,700 8,400 15,880 138,156,000
07/01/2015 8,400 0.10 1.20 8,300 8,400 8,200 50,490 424,116,000
06/01/2015 8,300 0.30 3.75 8,200 8,400 8,200 2,460 20,418,000
05/01/2015 8,000 0.50 6.67 7,900 8,000 7,900 32,320 258,560,000
31/12/2014 7,500 -0.50 -6.25 8,000 8,300 7,500 59,560 446,700,000
30/12/2014 8,000 0.50 6.67 7,200 8,000 7,200 3,020 24,160,000
29/12/2014 7,500 -0.50 -6.25 8,300 8,300 7,500 41,170 308,775,000
26/12/2014 8,000 -0.50 -5.88 8,400 8,400 8,000 27,380 219,040,000
25/12/2014 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
24/12/2014 8,500 -0.10 -1.16 8,600 8,600 8,400 2,060 17,510,000
23/12/2014 8,600 -0.30 -3.37 8,300 8,600 8,300 19,510 167,786,000
22/12/2014 8,900 0.50 5.95 8,400 8,900 8,400 11,000 97,900,000
19/12/2014 8,400 -0.40 -4.55 8,700 8,700 8,400 8,240 69,216,000
18/12/2014 8,800 0.00 ■■ 0.00 8,800 8,900 8,400 17,490 153,912,000
17/12/2014 8,800 0.30 3.53 8,500 8,800 8,000 13,710 120,648,000
16/12/2014 8,500 -0.60 -6.59 8,800 8,900 8,500 26,480 225,080,000
15/12/2014 9,100 0.00 ■■ 0.00 8,800 9,200 8,800 8,220 74,802,000
12/12/2014 9,100 0.30 3.41 8,800 9,300 8,800 250 2,275,000
11/12/2014 8,800 -0.50 -5.38 8,800 9,200 8,700 27,740 244,112,000
10/12/2014 9,300 0.00 ■■ 0.00 9,600 9,700 9,000 15,340 142,662,000
09/12/2014 9,300 -0.70 -7.00 10,000 10,000 9,300 38,290 356,097,000
08/12/2014 10,000 -0.10 -0.99 10,300 10,300 9,500 82,930 829,300,000
05/12/2014 10,100 0.60 6.32 10,100 10,100 10,000 189,070 1,909,607,000
04/12/2014 9,500 0.60 6.74 9,500 9,500 9,500 59,760 567,720,000
03/12/2014 8,900 0.10 1.14 8,600 8,900 8,600 7,800 69,420,000
02/12/2014 8,800 -0.10 -1.12 9,300 9,300 8,500 10,120 89,056,000
01/12/2014 8,900 0.50 5.95 8,500 8,900 8,500 86,980 774,122,000
28/11/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 8,570 71,988,000
27/11/2014 8,400 0.00 ■■ 0.00 8,100 8,500 8,100 16,460 138,264,000
26/11/2014 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 14,950 125,580,000
25/11/2014 8,400 0.40 5.00 8,100 8,400 8,100 4,620 38,808,000
24/11/2014 8,000 -0.50 -5.88 8,100 8,500 8,000 12,170 97,360,000
21/11/2014 8,500 0.20 2.41 8,000 8,500 8,000 1,750 14,875,000
20/11/2014 8,300 0.30 3.75 8,000 8,300 8,000 12,090 100,347,000
19/11/2014 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 7,220 57,760,000
18/11/2014 8,000 -0.20 -2.44 8,100 8,100 8,000 10,000 80,000,000
17/11/2014 8,200 -0.50 -5.75 8,700 8,700 8,200 6,010 49,282,000
14/11/2014 8,700 -0.20 -2.25 8,700 8,700 8,600 4,280 37,236,000
13/11/2014 8,900 0.20 2.30 8,700 9,100 8,700 10,280 91,492,000
12/11/2014 8,700 0.50 6.10 8,200 8,700 8,000 130,640 1,136,568,000
11/11/2014 8,200 0.10 1.23 8,100 8,200 7,800 11,660 95,612,000
10/11/2014 8,100 0.10 1.25 8,100 8,100 8,000 19,580 158,598,000
07/11/2014 8,000 0.10 1.27 8,000 8,100 8,000 27,410 219,280,000
06/11/2014 7,900 -0.30 -3.66 8,100 8,200 7,800 6,990 55,221,000
05/11/2014 8,200 0.20 2.50 8,000 8,200 7,500 27,300 223,860,000
04/11/2014 8,000 -0.60 -6.98 8,200 8,500 8,000 28,180 225,440,000
03/11/2014 8,600 0.10 1.18 8,700 8,700 8,400 18,190 156,434,000
31/10/2014 8,500 0.30 3.66 8,200 8,600 7,800 8,250 70,125,000
30/10/2014 8,200 -0.60 -6.82 8,800 8,800 8,200 7,190 58,958,000
29/10/2014 8,800 -0.10 -1.12 8,600 9,000 8,600 11,360 99,968,000
28/10/2014 8,900 -0.30 -3.26 8,600 8,900 8,600 48,570 432,273,000
27/10/2014 9,200 0.60 6.98 8,600 9,200 8,300 9,580 88,136,000
24/10/2014 8,600 -0.60 -6.52 8,700 9,200 8,600 42,660 366,876,000
23/10/2014 9,200 -0.60 -6.12 9,300 9,800 9,200 25,890 238,188,000
22/10/2014 9,800 0.60 6.52 9,200 9,800 9,200 29,350 287,630,000
21/10/2014 9,200 -0.30 -3.16 8,900 9,300 8,900 65,730 604,716,000
20/10/2014 9,500 -0.70 -6.86 9,600 10,200 9,500 24,420 231,990,000
17/10/2014 10,200 -0.70 -6.42 11,000 11,000 10,200 33,850 345,270,000
16/10/2014 10,900 0.20 1.87 11,400 11,400 10,200 221,240 2,411,516,000
15/10/2014 10,700 0.70 7.00 10,700 10,700 10,700 261,090 2,793,663,000
14/10/2014 10,000 0.60 6.38 10,000 10,000 10,000 43,910 439,100,000
13/10/2014 9,400 0.60 6.82 9,400 9,400 9,400 111,180 1,045,092,000
10/10/2014 8,800 0.50 6.02 8,800 8,800 8,700 132,460 1,165,648,000
09/10/2014 8,300 0.50 6.41 8,300 8,300 8,300 37,010 307,183,000
08/10/2014 7,800 0.50 6.85 7,400 7,800 7,400 39,070 304,746,000
07/10/2014 7,300 -0.10 -1.35 7,300 7,500 7,300 7,830 57,159,000
06/10/2014 7,400 0.10 1.37 7,300 7,600 7,300 8,390 62,086,000
03/10/2014 7,300 -0.10 -1.35 7,300 7,300 7,200 11,180 81,614,000
02/10/2014 7,400 0.10 1.37 7,200 7,400 7,100 13,310 98,494,000
01/10/2014 7,300 0.10 1.39 7,400 7,400 7,200 5,620 41,026,000
30/09/2014 7,200 0.20 2.86 7,000 7,400 7,000 5,570 40,104,000
29/09/2014 7,000 -0.10 -1.41 7,300 7,400 7,000 2,330 16,310,000
26/09/2014 7,100 -0.10 -1.39 6,800 7,200 6,800 4,500 31,950,000
25/09/2014 7,200 -0.10 -1.37 7,200 7,200 7,200 10 72,000
24/09/2014 7,300 0.20 2.82 7,300 7,300 7,300 10 73,000
23/09/2014 7,100 -0.10 -1.39 7,100 7,200 7,100 3,130 22,223,000
22/09/2014 7,200 -0.10 -1.37 7,200 7,200 7,200 10 72,000
19/09/2014 7,300 0.10 1.39 7,100 7,300 7,100 4,390 32,047,000
18/09/2014 7,200 0.10 1.41 7,200 7,200 7,000 15,450 111,240,000
17/09/2014 7,100 0.10 1.43 7,100 7,200 7,000 6,860 48,706,000
16/09/2014 7,000 0.20 2.94 6,800 7,000 6,800 1,400 9,800,000
15/09/2014 6,800 -0.30 -4.23 7,000 7,100 6,800 11,160 75,888,000
12/09/2014 7,100 0.10 1.43 7,100 7,100 7,100 2,460 17,466,000
11/09/2014 7,000 0.10 1.45 7,000 7,000 7,000 3,010 21,070,000
10/09/2014 6,900 -0.10 -1.43 7,000 7,000 6,900 4,900 33,810,000
09/09/2014 7,000 -0.20 -2.78 7,400 7,400 6,700 21,830 152,810,000
08/09/2014 7,200 0.10 1.41 7,100 7,200 7,000 30,190 217,368,000
05/09/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,890 13,419,000
04/09/2014 7,100 0.00 ■■ 0.00 7,300 7,300 7,000 7,290 51,759,000
03/09/2014 7,100 0.40 5.97 7,100 7,100 7,100 25,690 182,399,000
29/08/2014 6,700 0.10 1.52 6,600 6,700 6,600 2,710 18,157,000
28/08/2014 6,600 -0.20 -2.94 6,600 6,600 6,600 3,700 24,420,000
27/08/2014 6,800 -0.20 -2.86 6,800 6,800 6,800 100 680,000
26/08/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 640 4,480,000
25/08/2014 7,000 0.30 4.48 6,600 7,000 6,600 1,710 11,970,000
22/08/2014 6,700 0.40 6.35 6,700 6,700 6,700 20 134,000
21/08/2014 6,300 -0.10 -1.56 6,300 6,300 6,300 4,320 27,216,000
20/08/2014 6,400 -0.20 -3.03 6,400 6,600 6,400 50 320,000
19/08/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 120 792,000
18/08/2014 6,600 0.20 3.12 6,500 6,600 6,500 300 1,980,000
15/08/2014 6,400 -0.10 -1.54 6,400 6,400 6,400 12,350 79,040,000
14/08/2014 6,500 0.10 1.56 6,400 6,500 6,400 5,010 32,565,000
13/08/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,410 34,624,000
12/08/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/08/2014 6,400 -0.30 -4.48 6,400 6,400 6,400 3,620 23,168,000
08/08/2014 6,700 -0.30 -4.29 6,700 6,700 6,700 10,740 71,958,000
07/08/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/08/2014 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
05/08/2014 6,900 0.20 2.99 6,700 6,900 6,700 1,010 6,969,000
04/08/2014 6,700 -0.20 -2.90 6,700 6,700 6,700 300 2,010,000
01/08/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
31/07/2014 6,900 0.20 2.99 6,900 6,900 6,900 2,580 17,802,000
30/07/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
29/07/2014 6,700 -0.20 -2.90 6,900 6,900 6,700 5,860 39,262,000
28/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
25/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 300 2,070,000
24/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
23/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/07/2014 6,900 0.30 4.55 6,600 6,900 6,600 5,000 34,500,000
21/07/2014 6,600 -0.10 -1.49 6,600 6,600 6,600 5,010 33,066,000
18/07/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 8,060 54,002,000
17/07/2014 6,700 -0.10 -1.47 6,800 6,800 6,700 5,200 34,840,000
16/07/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 7,160 48,688,000
15/07/2014 6,800 -0.20 -2.86 6,800 6,800 6,800 2,190 14,892,000
14/07/2014 7,000 0.30 4.48 6,500 7,000 6,500 20 140,000
11/07/2014 6,700 0.10 1.52 7,000 7,000 6,700 2,650 17,755,000
10/07/2014 6,600 -0.20 -2.94 6,800 6,800 6,600 3,000 19,800,000
09/07/2014 6,800 -0.20 -2.86 6,600 6,800 6,600 5,710 38,828,000
08/07/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
07/07/2014 7,000 0.10 1.45 6,900 7,000 6,900 2,110 14,770,000
04/07/2014 6,900 -0.20 -2.82 6,900 7,100 6,800 2,350 16,215,000
03/07/2014 7,100 -0.10 -1.39 7,100 7,100 7,100 10 71,000
02/07/2014 7,200 0.40 5.88 7,200 7,200 7,200 10 72,000
01/07/2014 6,800 -0.20 -2.86 6,900 6,900 6,800 3,340 22,712,000
30/06/2014 7,000 0.40 6.06 7,000 7,000 7,000 3,320 23,240,000
27/06/2014 6,600 -0.30 -4.35 7,100 7,100 6,600 70 462,000
26/06/2014 6,900 -0.40 -5.48 7,300 7,300 6,900 380 2,622,000
25/06/2014 7,300 -0.10 -1.35 6,900 7,300 6,900 5,800 42,340,000
24/06/2014 7,400 0.20 2.78 6,700 7,500 6,700 5,150 38,110,000
23/06/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
20/06/2014 7,200 0.30 4.35 7,200 7,200 7,200 10 72,000
19/06/2014 6,900 0.30 4.55 6,500 6,900 6,500 5,010 34,569,000
18/06/2014 6,600 -0.40 -5.71 6,600 6,600 6,600 20 132,000
17/06/2014 7,000 0.10 1.45 6,800 7,000 6,500 5,040 35,280,000
16/06/2014 6,900 -0.10 -1.43 6,800 6,900 6,800 820 5,658,000
13/06/2014 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
12/06/2014 6,900 0.10 1.47 6,400 6,900 6,400 30 207,000
11/06/2014 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 600 4,080,000
10/06/2014 6,800 0.30 4.62 6,100 6,800 6,100 2,050 13,940,000
09/06/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 300 1,950,000
06/06/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/06/2014 6,500 -0.20 -2.99 6,500 6,500 6,500 30 195,000
04/06/2014 6,700 0.00 ■■ 0.00 6,300 6,700 6,300 1,080 7,236,000
03/06/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
02/06/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,000 13,400,000
30/05/2014 6,700 0.20 3.08 6,700 6,700 6,700 30 201,000
29/05/2014 6,500 -0.20 -2.99 6,700 6,700 6,500 580 3,770,000
28/05/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 700 4,690,000
27/05/2014 6,700 0.10 1.52 6,800 6,800 6,300 2,520 16,884,000
26/05/2014 6,600 0.20 3.12 6,700 6,800 6,600 3,680 24,288,000
23/05/2014 6,400 -0.40 -5.88 6,500 6,500 6,400 2,860 18,304,000
22/05/2014 6,800 0.20 3.03 6,700 6,800 6,300 7,740 52,632,000
21/05/2014 6,600 0.10 1.54 6,100 6,700 6,100 4,000 26,400,000
20/05/2014 6,500 0.00 ■■ 0.00 6,600 6,600 6,100 1,020 6,630,000
19/05/2014 6,500 -0.20 -2.99 6,400 6,600 6,400 1,610 10,465,000
16/05/2014 6,700 0.40 6.35 6,400 6,700 6,000 7,020 47,034,000
15/05/2014 6,300 0.00 ■■ 0.00 6,300 6,300 5,900 5,180 32,634,000
14/05/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,020 6,426,000
13/05/2014 6,300 -0.40 -5.97 6,700 6,700 6,300 240 1,512,000
12/05/2014 6,700 0.20 3.08 6,700 6,700 6,700 1,000 6,700,000
09/05/2014 6,500 0.30 4.84 6,500 6,500 6,500 60 390,000
08/05/2014 6,200 -0.40 -6.06 7,000 7,000 6,200 4,030 24,986,000
07/05/2014 6,600 -0.40 -5.71 6,600 6,600 6,600 90 594,000
06/05/2014 7,000 -0.20 -2.78 7,300 7,300 6,700 1,560 10,920,000
05/05/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
29/04/2014 7,200 -0.30 -4.00 7,500 7,500 7,200 230 1,656,000
28/04/2014 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 60 450,000
25/04/2014 7,500 -0.10 -1.32 7,500 7,700 7,500 520 3,900,000
24/04/2014 7,600 0.20 2.70 7,600 7,600 7,600 10 76,000
23/04/2014 7,400 0.20 2.78 7,600 7,600 7,300 4,760 35,224,000
22/04/2014 7,200 0.30 4.35 7,000 7,300 6,500 2,020 14,544,000
21/04/2014 6,900 -0.50 -6.76 7,000 7,800 6,900 1,070 7,383,000
18/04/2014 7,400 -0.40 -5.13 7,400 7,400 7,400 110 814,000
17/04/2014 7,800 0.00 ■■ 0.00 8,000 8,000 7,500 5,550 43,290,000
16/04/2014 7,800 0.00 ■■ 0.00 7,400 7,800 7,400 9,760 76,128,000
15/04/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 40 312,000
14/04/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
11/04/2014 7,800 0.00 ■■ 0.00 8,300 8,300 7,700 6,050 47,190,000
10/04/2014 7,800 -0.20 -2.50 8,200 8,200 7,800 1,530 11,934,000
08/04/2014 8,000 -0.20 -2.44 8,200 8,200 7,900 830 6,640,000
07/04/2014 8,200 0.50 6.49 8,200 8,200 7,900 2,850 23,370,000
04/04/2014 7,700 0.50 6.94 7,700 7,700 7,300 1,330 10,241,000
03/04/2014 7,200 -0.50 -6.49 7,400 7,700 7,200 6,340 45,648,000
02/04/2014 7,700 -0.40 -4.94 8,300 8,400 7,700 7,750 59,675,000
01/04/2014 8,100 -0.30 -3.57 8,600 8,600 8,100 6,090 49,329,000
31/03/2014 8,400 -0.20 -2.33 8,900 8,900 8,400 430 3,612,000
28/03/2014 8,600 0.00 ■■ 0.00 8,700 8,900 8,600 18,930 162,798,000
27/03/2014 8,600 -0.20 -2.27 8,600 8,600 8,600 6,340 54,524,000
26/03/2014 8,800 0.00 ■■ 0.00 8,600 8,900 8,500 10,620 93,456,000
25/03/2014 8,800 -0.20 -2.22 9,100 9,100 8,800 27,880 245,344,000
24/03/2014 9,000 0.20 2.27 8,700 9,100 8,700 13,770 123,930,000
21/03/2014 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 10,600 93,280,000
20/03/2014 8,800 -0.20 -2.22 8,900 9,000 8,600 3,750 33,000,000
19/03/2014 9,000 0.50 5.88 8,600 9,000 8,600 34,670 312,030,000
18/03/2014 8,500 -0.20 -2.30 8,700 8,700 8,200 6,200 52,700,000
17/03/2014 8,700 0.50 6.10 8,600 8,700 8,200 12,010 104,487,000
14/03/2014 8,200 -0.30 -3.53 8,400 8,400 8,000 61,530 504,546,000
13/03/2014 8,500 -0.10 -1.16 8,600 8,600 8,400 360 3,060,000
12/03/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 4,720 40,592,000
11/03/2014 8,600 -0.10 -1.15 8,700 8,700 8,600 18,420 158,412,000
10/03/2014 8,700 -0.30 -3.33 8,600 9,300 8,600 6,710 58,377,000
07/03/2014 9,000 -0.60 -6.25 9,100 9,200 9,000 25,490 229,410,000
06/03/2014 9,600 0.60 6.67 8,900 9,600 8,900 24,080 231,168,000
05/03/2014 9,000 0.20 2.27 8,800 9,100 8,800 24,120 217,080,000
04/03/2014 8,800 -0.20 -2.22 8,600 8,800 8,600 43,840 385,792,000
03/03/2014 9,000 -0.20 -2.17 9,300 9,300 8,700 40,890 368,010,000
28/02/2014 9,200 0.60 6.98 9,000 9,200 9,000 95,660 880,072,000
27/02/2014 8,600 0.50 6.17 8,500 8,600 8,400 65,700 565,020,000
26/02/2014 8,100 0.50 6.58 7,600 8,100 7,600 56,130 454,653,000
25/02/2014 7,600 0.30 4.11 7,400 7,600 7,400 47,510 361,076,000
24/02/2014 7,300 0.00 ■■ 0.00 7,300 7,300 6,800 18,810 137,313,000
21/02/2014 7,300 -0.20 -2.67 7,700 7,700 7,300 36,140 263,822,000
20/02/2014 7,500 0.40 5.63 7,500 7,500 7,300 73,040 547,800,000
19/02/2014 7,100 0.40 5.97 7,100 7,100 7,100 11,500 81,650,000
18/02/2014 6,700 0.40 6.35 6,400 6,700 6,400 49,600 332,320,000
17/02/2014 6,300 -0.10 -1.56 6,200 6,300 6,200 5,560 35,028,000
14/02/2014 6,400 -0.20 -3.03 6,500 6,500 6,400 4,130 26,432,000
13/02/2014 6,600 0.00 ■■ 0.00 6,700 6,700 6,400 210 1,386,000
12/02/2014 6,600 0.00 ■■ 0.00 6,400 6,600 6,300 4,290 28,314,000
11/02/2014 6,600 0.10 1.54 6,100 6,600 6,100 550 3,630,000
10/02/2014 6,500 0.00 ■■ 0.00 6,100 6,500 6,100 50 325,000
07/02/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,000 13,000,000
06/02/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
27/01/2014 6,500 0.30 4.84 6,500 6,500 6,500 20 130,000
24/01/2014 6,200 0.30 5.08 6,200 6,200 6,200 100 620,000
23/01/2014 5,900 -0.30 -4.84 5,900 5,900 5,900 1,000 5,900,000
22/01/2014 6,200 0.00 ■■ 0.00 6,000 6,200 5,900 1,450 8,990,000
21/01/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 560 3,472,000
20/01/2014 6,200 -0.10 -1.59 6,300 6,300 6,200 1,550 9,610,000
17/01/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,000 12,600,000
16/01/2014 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 1,400 8,820,000
15/01/2014 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 1,600 10,080,000
14/01/2014 6,300 0.10 1.61 6,200 6,300 6,200 13,100 82,530,000
13/01/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,000 24,800,000
10/01/2014 6,200 -0.20 -3.12 6,400 6,400 6,200 7,200 44,640,000
09/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 7,270 46,528,000
08/01/2014 6,400 0.20 3.23 6,200 6,400 6,200 3,010 19,264,000
07/01/2014 6,200 -0.10 -1.59 6,200 6,200 6,200 2,000 12,400,000
06/01/2014 6,300 -0.20 -3.08 6,300 6,300 6,100 6,490 40,887,000
03/01/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
02/01/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
31/12/2013 6,500 0.30 4.84 5,800 6,500 5,800 1,510 9,815,000
30/12/2013 6,200 -0.30 -4.62 6,200 6,400 6,100 6,070 37,634,000
27/12/2013 6,500 0.10 1.56 6,600 6,600 6,300 2,020 13,130,000
26/12/2013 6,400 0.10 1.59 6,300 6,400 6,100 2,190 14,016,000
25/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
24/12/2013 6,300 -0.20 -3.08 6,300 6,300 6,300 430 2,709,000
23/12/2013 6,500 0.30 4.84 6,500 6,500 6,300 1,880 12,220,000
20/12/2013 6,200 -0.20 -3.12 6,100 6,300 6,100 8,320 51,584,000
19/12/2013 6,400 0.30 4.92 6,200 6,400 6,200 1,520 9,728,000
18/12/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,040 6,344,000
17/12/2013 6,100 0.20 3.39 5,900 6,100 5,900 2,160 13,176,000
16/12/2013 5,900 -0.20 -3.28 6,000 6,000 5,900 160 944,000
13/12/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,010 24,461,000
12/12/2013 6,100 0.20 3.39 6,300 6,300 5,900 4,070 24,827,000
11/12/2013 5,900 -0.30 -4.84 6,000 6,000 5,800 32,190 189,921,000
10/12/2013 6,200 -0.40 -6.06 6,500 6,500 6,200 11,550 71,610,000
09/12/2013 6,600 -0.10 -1.49 6,700 6,700 6,600 2,250 14,850,000
06/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,900 12,730,000
05/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
04/12/2013 6,700 -0.30 -4.29 6,700 6,900 6,700 2,890 19,363,000
03/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
02/12/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
29/11/2013 7,000 0.20 2.94 6,500 7,000 6,500 1,500 10,500,000
28/11/2013 6,800 -0.40 -5.56 6,800 6,800 6,800 1,950 13,260,000
27/11/2013 7,200 0.40 5.88 7,000 7,200 7,000 270 1,944,000
26/11/2013 6,800 -0.40 -5.56 6,800 6,800 6,800 4,000 27,200,000
25/11/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
22/11/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/11/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 5,000 36,000,000
20/11/2013 7,200 0.20 2.86 7,200 7,200 7,200 13,500 97,200,000
19/11/2013 7,000 0.30 4.48 6,800 7,000 6,700 19,780 138,460,000
18/11/2013 6,700 0.20 3.08 6,500 6,700 6,500 14,860 99,562,000
15/11/2013 6,500 0.30 4.84 6,500 6,500 6,500 100 650,000
14/11/2013 6,200 -0.10 -1.59 6,200 6,300 6,200 7,130 44,206,000
13/11/2013 6,300 0.10 1.61 6,200 6,300 6,200 5,440 34,272,000
12/11/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 11,940 74,028,000
11/11/2013 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
08/11/2013 6,000 0.20 3.45 6,000 6,000 6,000 500 3,000,000
07/11/2013 5,800 -0.20 -3.33 6,200 6,200 5,800 2,100 12,180,000
06/11/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 10 60,000
05/11/2013 6,100 0.10 1.67 6,100 6,200 6,100 10,290 62,769,000
04/11/2013 6,000 0.20 3.45 6,000 6,000 6,000 10 60,000
01/11/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
31/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
30/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
29/10/2013 5,800 -0.10 -1.69 5,800 5,800 5,800 100 580,000
28/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/10/2013 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
24/10/2013 5,800 -0.10 -1.69 5,800 5,800 5,800 1,000 5,800,000
23/10/2013 5,900 -0.10 -1.67 6,000 6,000 5,800 2,120 12,508,000
22/10/2013 6,000 0.20 3.45 6,000 6,000 6,000 100 600,000
21/10/2013 5,800 -0.10 -1.69 5,900 5,900 5,800 470 2,726,000
18/10/2013 5,900 0.10 1.72 5,900 5,900 5,900 10 59,000
17/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 550 3,190,000
16/10/2013 5,800 -0.10 -1.69 5,800 5,800 5,800 800 4,640,000
15/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
14/10/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,010 5,959,000
11/10/2013 5,900 -0.10 -1.67 5,900 5,900 5,900 10 59,000
10/10/2013 6,000 0.30 5.26 6,000 6,000 6,000 10 60,000
09/10/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 700 3,990,000
08/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 30 174,000
07/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
04/10/2013 5,800 0.30 5.45 5,800 5,800 5,800 100 580,000
03/10/2013 5,500 -0.20 -3.51 5,500 5,500 5,500 500 2,750,000
02/10/2013 5,700 0.30 5.56 5,700 5,700 5,700 3,540 20,178,000
01/10/2013 5,400 -0.30 -5.26 5,600 5,800 5,400 7,880 42,552,000
30/09/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 500 2,850,000
27/09/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,400 750 4,350,000
26/09/2013 5,800 0.10 1.75 5,900 6,000 5,800 1,650 9,570,000
25/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
24/09/2013 5,700 -0.20 -3.39 5,700 5,700 5,700 190 1,083,000
23/09/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
20/09/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
19/09/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
18/09/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
17/09/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/09/2013 5,900 0.20 3.51 5,900 5,900 5,900 10 59,000
13/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 390 2,223,000
12/09/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 1,000 5,700,000
11/09/2013 5,700 0.10 1.79 5,700 5,700 5,700 40 228,000
10/09/2013 5,600 -0.30 -5.08 5,600 5,600 5,600 2,000 11,200,000
09/09/2013 5,900 -0.10 -1.67 5,900 5,900 5,900 540 3,186,000
06/09/2013 6,000 0.00 ■■ 0.00 5,700 6,000 5,700 5,100 30,600,000
05/09/2013 6,000 -0.30 -4.76 6,000 6,000 6,000 3,000 18,000,000
04/09/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/09/2013 6,300 0.30 5.00 6,300 6,300 6,300 10 63,000
30/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
28/08/2013 6,000 -0.10 -1.64 5,800 6,000 5,800 510 3,060,000
27/08/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
26/08/2013 6,100 0.30 5.17 6,100 6,100 6,100 10 61,000
23/08/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 1,000 5,800,000
22/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 400 2,400,000
21/08/2013 6,000 0.10 1.69 5,900 6,000 5,900 220 1,320,000
20/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 170 1,003,000
19/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
16/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
15/08/2013 5,900 0.30 5.36 5,900 5,900 5,900 10 59,000
14/08/2013 5,600 0.00 ■■ 0.00 5,900 5,900 5,600 20 112,000
13/08/2013 5,600 -0.30 -5.08 5,600 5,600 5,600 2,430 13,608,000
12/08/2013 5,900 0.30 5.36 5,600 5,900 5,600 1,070 6,313,000
09/08/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
08/08/2013 5,600 -0.30 -5.08 5,600 5,600 5,600 3,710 20,776,000
07/08/2013 5,900 0.30 5.36 5,900 5,900 5,900 50 295,000
06/08/2013 5,600 -0.30 -5.08 5,900 6,100 5,600 160 896,000
05/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
02/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
01/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,330 13,747,000
31/07/2013 5,900 0.20 3.51 5,800 5,900 5,800 2,400 14,160,000
30/07/2013 5,700 -0.10 -1.72 5,800 5,800 5,700 50 285,000
29/07/2013 5,800 -0.20 -3.33 5,600 6,300 5,600 490 2,842,000
26/07/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/07/2013 6,000 -0.20 -3.23 6,000 6,000 6,000 10 60,000
24/07/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 1,500 9,300,000
23/07/2013 6,200 -0.30 -4.62 6,100 6,200 6,100 410 2,542,000
22/07/2013 6,500 0.30 4.84 5,800 6,500 5,800 70 455,000
19/07/2013 6,200 0.20 3.33 6,200 6,200 6,200 100 620,000
18/07/2013 6,000 -0.20 -3.23 6,000 6,000 6,000 4,790 28,740,000
17/07/2013 6,200 0.20 3.33 6,200 6,200 6,200 120 744,000
16/07/2013 6,000 -0.40 -6.25 6,400 6,400 6,000 5,950 35,700,000
15/07/2013 6,400 0.40 6.67 6,300 6,400 6,300 1,420 9,088,000
12/07/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 20 120,000
11/07/2013 6,100 -0.10 -1.61 6,000 6,100 6,000 2,280 13,908,000
10/07/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
09/07/2013 6,200 0.20 3.33 6,300 6,300 6,200 20 124,000
08/07/2013 6,000 -0.30 -4.76 6,000 6,000 6,000 3,130 18,780,000
05/07/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
04/07/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/07/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 440 2,772,000
02/07/2013 6,300 0.30 5.00 6,300 6,300 6,300 230 1,449,000
01/07/2013 6,000 0.30 5.26 6,000 6,000 6,000 1,470 8,820,000
28/06/2013 5,700 0.30 5.56 5,700 5,700 5,700 100 570,000
27/06/2013 5,400 -0.40 -6.90 5,400 5,400 5,400 190 1,026,000
26/06/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
25/06/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 1,200 6,960,000
24/06/2013 6,000 -0.20 -3.23 6,000 6,000 6,000 400 2,400,000
21/06/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 5,980 37,076,000
20/06/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
19/06/2013 6,200 0.20 3.33 6,000 6,200 5,900 3,000 18,600,000
18/06/2013 6,000 0.20 3.45 6,000 6,000 6,000 2,630 15,780,000
17/06/2013 5,800 -0.40 -6.45 6,000 6,000 5,800 410 2,378,000
14/06/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 60 372,000
13/06/2013 6,200 0.20 3.33 6,000 6,200 6,000 2,210 13,702,000
12/06/2013 6,000 -0.10 -1.64 6,100 6,100 6,000 2,510 15,060,000
11/06/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/06/2013 6,100 0.10 1.67 6,100 6,100 6,100 4,000 24,400,000
07/06/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,510 27,060,000
06/06/2013 6,000 -0.10 -1.64 6,000 6,100 6,000 680 4,080,000
05/06/2013 6,100 -0.10 -1.61 6,000 6,100 6,000 1,580 9,638,000
04/06/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 1,650 10,230,000
03/06/2013 6,200 0.20 3.33 6,200 6,200 6,200 600 3,720,000
31/05/2013 6,000 -0.20 -3.23 6,200 6,200 6,000 7,480 44,880,000
30/05/2013 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 2,210 13,702,000
29/05/2013 6,200 0.40 6.90 5,800 6,200 5,600 3,590 22,258,000
28/05/2013 5,800 -0.20 -3.33 6,000 6,000 5,800 1,140 6,612,000
27/05/2013 6,000 0.20 3.45 6,000 6,000 6,000 1,850 11,100,000
24/05/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 3,030 17,574,000
23/05/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 10 58,000
22/05/2013 6,000 -0.10 -1.64 6,100 6,200 5,700 3,370 20,220,000
21/05/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 740 4,514,000
20/05/2013 6,100 0.30 5.17 5,600 6,100 5,400 940 5,734,000
17/05/2013 5,800 0.10 1.75 5,800 5,900 5,800 7,700 44,660,000
16/05/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 3,030 17,271,000
15/05/2013 5,700 -0.20 -3.39 5,800 5,800 5,700 3,000 17,100,000
14/05/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
13/05/2013 5,900 -0.10 -1.67 5,900 5,900 5,900 180 1,062,000
10/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 750 4,500,000
09/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
08/05/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 800 4,800,000
07/05/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 100 610,000
06/05/2013 6,100 0.10 1.67 6,000 6,100 6,000 60 366,000
03/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,390 8,340,000
02/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,640 33,840,000
26/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 80 480,000
24/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 1,480 8,880,000
23/04/2013 6,000 -0.20 -3.23 6,000 6,000 6,000 510 3,060,000
22/04/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 20 124,000
18/04/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/04/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 410 2,542,000
16/04/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
15/04/2013 6,200 0.00 ■■ 0.00 5,900 6,200 5,900 20 124,000
12/04/2013 6,200 0.10 1.64 6,000 6,200 6,000 1,050 6,510,000
11/04/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,000 12,200,000
10/04/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,530 15,433,000
09/04/2013 6,100 -0.20 -3.17 6,100 6,300 6,100 1,900 11,590,000
08/04/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 50 315,000
05/04/2013 6,300 0.00 ■■ 0.00 6,600 6,600 6,000 3,700 23,310,000
04/04/2013 6,300 0.10 1.61 6,300 6,300 6,300 10 63,000
03/04/2013 6,200 -0.20 -3.12 6,200 6,200 6,200 1,000 6,200,000
02/04/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,990 12,736,000
01/04/2013 6,400 0.40 6.67 6,000 6,400 6,000 7,840 50,176,000
29/03/2013 6,000 -0.20 -3.23 6,100 6,100 6,000 1,700 10,200,000
28/03/2013 6,200 -0.20 -3.12 6,200 6,200 6,200 1,100 6,820,000
27/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
26/03/2013 6,400 -0.10 -1.54 6,400 6,400 6,100 3,370 21,568,000
25/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 300 1,950,000
21/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
20/03/2013 6,500 0.10 1.56 6,200 6,500 6,200 1,210 7,865,000
19/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/03/2013 6,400 0.20 3.23 6,100 6,400 6,000 4,210 26,944,000
15/03/2013 6,200 -0.20 -3.12 6,200 6,200 6,200 710 4,402,000
14/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
13/03/2013 6,400 0.10 1.59 6,400 6,400 6,200 1,090 6,976,000
12/03/2013 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 170 1,071,000
11/03/2013 6,300 -0.10 -1.56 6,400 6,400 6,200 3,560 22,428,000
08/03/2013 6,400 0.10 1.59 6,500 6,500 6,100 1,110 7,104,000
07/03/2013 6,300 -0.20 -3.08 6,500 6,500 6,200 1,720 10,836,000
06/03/2013 6,500 0.40 6.56 6,000 6,500 6,000 340 2,210,000
05/03/2013 6,100 -0.40 -6.15 6,200 6,400 6,100 8,430 51,423,000
04/03/2013 6,500 -0.10 -1.52 6,400 6,500 6,200 6,270 40,755,000
01/03/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 1,840 12,144,000
28/02/2013 6,600 -0.20 -2.94 6,800 6,800 6,600 2,990 19,734,000
27/02/2013 6,800 0.30 4.62 6,800 6,800 6,800 510 3,468,000
26/02/2013 6,500 -0.30 -4.41 6,500 6,500 6,500 2,200 14,300,000
25/02/2013 6,800 -0.10 -1.45 6,800 6,800 6,800 980 6,664,000
22/02/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
21/02/2013 6,900 -0.20 -2.82 7,000 7,100 6,900 15,040 103,776,000
20/02/2013 7,100 -0.10 -1.39 7,200 7,200 7,100 3,360 23,856,000
19/02/2013 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 12,610 90,792,000
18/02/2013 7,200 0.40 5.88 7,200 7,200 7,200 1,970 14,184,000
08/02/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,500 15,000 102,000,000
07/02/2013 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 510 3,468,000
06/02/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,010 20,468,000
05/02/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,660 18,088,000
04/02/2013 6,800 0.40 6.25 6,700 6,800 6,700 6,920 47,056,000
01/02/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 2,500 16,000,000
31/01/2013 6,400 -0.30 -4.48 6,700 6,700 6,400 11,130 71,232,000
30/01/2013 6,700 0.20 3.08 6,500 6,700 6,500 3,160 21,172,000
29/01/2013 6,500 -0.30 -4.41 6,500 6,500 6,500 3,000 19,500,000
28/01/2013 6,800 -0.20 -2.86 6,800 6,800 6,700 6,300 42,840,000
25/01/2013 7,000 -0.10 -1.41 6,800 7,000 6,800 5,310 37,170,000
24/01/2013 7,100 0.30 4.41 6,400 7,100 6,400 7,740 54,954,000
23/01/2013 6,800 -0.20 -2.86 7,100 7,100 6,800 2,820 19,176,000
22/01/2013 7,000 0.40 6.06 7,000 7,000 7,000 32,780 229,460,000
21/01/2013 6,600 0.40 6.45 6,600 6,600 6,600 8,360 55,176,000
18/01/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
17/01/2013 6,200 -0.30 -4.62 6,500 6,500 6,200 10,450 64,790,000
16/01/2013 6,500 0.10 1.56 6,500 6,700 6,500 12,690 82,485,000
15/01/2013 6,400 0.40 6.67 6,100 6,400 6,100 3,900 24,960,000
14/01/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/01/2013 6,000 -0.30 -4.76 6,200 6,300 6,000 2,620 15,720,000
10/01/2013 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 1,530 9,639,000
09/01/2013 6,500 0.20 3.17 6,400 6,600 6,400 14,300 92,950,000
08/01/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,200 22,540 142,002,000
07/01/2013 6,300 0.00 ■■ 0.00 6,000 6,500 6,000 13,210 83,223,000
04/01/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 21,590 136,017,000
03/01/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 5,510 34,713,000
02/01/2013 6,300 0.10 1.61 6,200 6,300 6,200 2,260 14,238,000
28/12/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,300 20,460,000
27/12/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 2,950 18,290,000
26/12/2012 6,200 0.00 ■■ 0.00 5,900 6,200 5,900 2,580 15,996,000
25/12/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,650 28,830,000
24/12/2012 6,200 0.20 3.33 6,000 6,200 6,000 1,810 11,222,000
21/12/2012 6,000 -0.10 -1.64 6,000 6,000 6,000 30 180,000
20/12/2012 6,100 0.20 3.39 6,100 6,100 6,100 23,520 143,472,000
19/12/2012 5,900 0.10 1.72 5,900 5,900 5,900 2,100 12,390,000
18/12/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/12/2012 5,800 -0.10 -1.69 5,900 5,900 5,800 2,200 12,760,000
14/12/2012 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 2,990 17,641,000
13/12/2012 5,900 -0.30 -4.84 5,900 5,900 5,900 1,500 8,850,000
12/12/2012 6,200 0.10 1.64 6,200 6,200 6,200 2,000 12,400,000
11/12/2012 6,100 -0.10 -1.61 6,100 6,100 6,100 20 122,000
10/12/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
07/12/2012 6,200 0.20 3.33 6,200 6,200 6,200 20 124,000
06/12/2012 6,000 0.20 3.45 5,800 6,000 5,600 5,120 30,720,000
05/12/2012 5,800 0.20 3.57 5,600 5,800 5,600 1,880 10,904,000
04/12/2012 5,600 0.10 1.82 5,600 5,600 5,600 1,030 5,768,000
03/12/2012 5,500 -0.20 -3.51 5,900 5,900 5,500 1,310 7,205,000
30/11/2012 5,700 -0.20 -3.39 6,100 6,100 5,700 540 3,078,000
29/11/2012 5,900 -0.10 -1.67 6,000 6,000 5,900 2,430 14,337,000
28/11/2012 6,000 -0.10 -1.64 6,000 6,000 6,000 970 5,820,000
27/11/2012 6,100 0.20 3.39 6,100 6,100 5,700 180 1,098,000
26/11/2012 5,900 -0.30 -4.84 5,900 5,900 5,900 40 236,000
23/11/2012 6,200 0.20 3.33 6,200 6,200 6,200 10 62,000
22/11/2012 6,000 -0.20 -3.23 6,100 6,200 6,000 170 1,020,000
21/11/2012 6,200 -0.30 -4.62 6,200 6,200 6,200 1,050 6,510,000
20/11/2012 6,500 0.20 3.17 6,000 6,500 6,000 1,660 10,790,000
19/11/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/11/2012 6,300 -0.20 -3.08 6,300 6,300 6,300 200 1,260,000
15/11/2012 6,500 -0.10 -1.52 6,500 6,600 6,500 5,510 35,815,000
14/11/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
13/11/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
12/11/2012 6,600 0.20 3.12 6,600 6,600 6,600 10 66,000
09/11/2012 6,400 0.10 1.59 6,400 6,400 6,000 70 448,000
08/11/2012 6,300 0.20 3.28 5,800 6,300 5,800 1,730 10,899,000
07/11/2012 6,100 0.20 3.39 5,700 6,100 5,700 20 122,000
06/11/2012 5,900 -0.30 -4.84 5,900 5,900 5,900 1,050 6,195,000
05/11/2012 6,200 -0.30 -4.62 6,200 6,200 6,200 2,950 18,290,000
02/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
01/11/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
31/10/2012 6,500 0.20 3.17 6,500 6,500 6,500 100 650,000
30/10/2012 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 560 3,528,000
29/10/2012 6,300 0.30 5.00 6,300 6,300 5,800 90 567,000
26/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/10/2012 6,000 -0.30 -4.76 6,000 6,000 6,000 10 60,000
24/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
23/10/2012 6,300 0.30 5.00 5,700 6,300 5,700 2,010 12,663,000
22/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
19/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
18/10/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,750 10,500,000
17/10/2012 6,000 -0.30 -4.76 6,000 6,000 6,000 1,810 10,860,000
16/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
15/10/2012 6,300 -0.30 -4.55 6,300 6,300 6,300 1,000 6,300,000
12/10/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
11/10/2012 6,600 0.10 1.54 6,600 6,600 6,600 60 396,000
10/10/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
09/10/2012 6,500 0.10 1.56 6,500 6,500 6,500 10 65,000
08/10/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
05/10/2012 6,400 0.00 ■■ 0.00 6,100 6,400 6,100 1,080 6,912,000
04/10/2012 6,400 0.30 4.92 6,200 6,400 6,200 30 192,000
03/10/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
02/10/2012 6,100 -0.30 -4.69 6,200 6,200 6,100 2,600 15,860,000
01/10/2012 6,400 -0.30 -4.48 6,400 6,400 6,400 1,000 6,400,000
28/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/09/2012 6,700 0.10 1.52 6,700 6,700 6,700 130 871,000
25/09/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
24/09/2012 6,600 -0.10 -1.49 6,600 6,600 6,600 10 66,000
21/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
20/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
19/09/2012 6,700 -0.10 -1.47 6,600 6,700 6,600 3,590 24,053,000
18/09/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/09/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 20 136,000
14/09/2012 6,800 0.10 1.49 6,800 6,800 6,800 30 204,000
13/09/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
12/09/2012 6,700 0.10 1.52 6,700 6,800 6,700 1,500 10,050,000
11/09/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
10/09/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
07/09/2012 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 1,310 8,646,000
06/09/2012 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 50 330,000
05/09/2012 6,600 -0.10 -1.49 6,800 6,800 6,600 70 462,000
04/09/2012 6,700 0.10 1.52 6,700 6,700 6,700 20 134,000
31/08/2012 6,600 0.10 1.54 6,600 6,600 6,600 60 396,000
30/08/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 380 2,470,000
29/08/2012 6,500 0.00 ■■ 0.00 6,600 6,600 6,400 1,790 11,635,000
28/08/2012 6,500 -0.30 -4.41 6,500 6,500 6,500 10,050 65,325,000
27/08/2012 6,800 0.30 4.62 6,800 6,800 6,800 2,000 13,600,000
24/08/2012 6,500 0.20 3.17 6,000 6,500 6,000 3,700 24,050,000
23/08/2012 6,300 -0.30 -4.55 6,300 6,300 6,300 9,610 60,543,000
22/08/2012 6,600 -0.30 -4.35 6,600 6,600 6,600 6,190 40,854,000
21/08/2012 6,900 -0.30 -4.17 7,000 7,000 6,900 5,460 37,674,000
20/08/2012 7,200 0.10 1.41 7,100 7,200 7,100 580 4,176,000
17/08/2012 7,100 -0.30 -4.05 7,300 7,300 7,100 7,160 50,836,000
16/08/2012 7,400 0.20 2.78 7,300 7,400 7,300 1,600 11,840,000
15/08/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,000 14,400,000
14/08/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,100 3,900 28,080,000
13/08/2012 7,200 -0.20 -2.70 7,100 7,200 7,100 1,590 11,448,000
10/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,170 16,058,000
09/08/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 3,360 24,864,000
08/08/2012 7,400 -0.10 -1.33 7,400 7,400 7,400 5,000 37,000,000
07/08/2012 7,500 -0.10 -1.32 7,400 7,500 7,400 900 6,750,000
06/08/2012 7,600 0.30 4.11 7,500 7,600 7,500 550 4,180,000
03/08/2012 7,300 -0.20 -2.67 7,500 7,500 7,300 1,550 11,315,000
02/08/2012 7,500 0.20 2.74 7,500 7,500 7,500 3,310 24,825,000
01/08/2012 7,300 -0.30 -3.95 7,500 7,600 7,300 5,690 41,537,000
31/07/2012 7,600 -0.10 -1.30 7,700 7,700 7,600 3,100 23,560,000
30/07/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
27/07/2012 7,700 -0.20 -2.53 7,700 7,700 7,700 2,000 15,400,000
26/07/2012 7,900 0.20 2.60 7,600 7,900 7,600 1,530 12,087,000
25/07/2012 7,700 -0.10 -1.28 7,700 7,700 7,700 1,000 7,700,000
24/07/2012 7,800 -0.40 -4.88 8,000 8,100 7,800 420 3,276,000
23/07/2012 8,200 0.30 3.80 8,200 8,200 8,200 100 820,000
20/07/2012 7,900 0.10 1.28 8,100 8,100 7,900 1,610 12,719,000
19/07/2012 7,800 0.30 4.00 7,600 7,800 7,600 5,850 45,630,000
18/07/2012 7,500 0.20 2.74 7,300 7,500 7,300 1,530 11,475,000
17/07/2012 7,300 -0.10 -1.35 7,300 7,300 7,300 5,910 43,143,000
16/07/2012 7,400 -0.30 -3.90 7,400 7,400 7,400 3,240 23,976,000
13/07/2012 7,700 0.10 1.32 7,600 7,700 7,600 4,160 32,032,000
12/07/2012 7,600 -0.10 -1.30 7,400 7,600 7,400 270 2,052,000
11/07/2012 7,700 0.10 1.32 7,700 7,700 7,700 5,320 40,964,000
10/07/2012 7,600 0.00 ■■ 0.00 7,500 7,600 7,500 2,950 22,420,000
09/07/2012 7,600 -0.30 -3.80 7,600 7,600 7,600 340 2,584,000
06/07/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
05/07/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
04/07/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
03/07/2012 7,900 -0.40 -4.82 7,900 7,900 7,900 10 79,000
02/07/2012 8,300 0.30 3.75 8,300 8,300 8,300 10 83,000
29/06/2012 8,000 0.20 2.56 8,000 8,000 8,000 430 3,440,000
28/06/2012 7,800 -0.20 -2.50 7,800 7,800 7,800 4,440 34,632,000
27/06/2012 8,000 -0.20 -2.44 8,000 8,000 8,000 1,220 9,760,000
26/06/2012 8,200 0.20 2.50 8,200 8,200 8,200 40 328,000
25/06/2012 8,000 -0.30 -3.61 8,300 8,300 8,000 12,000 96,000,000
22/06/2012 8,300 -0.20 -2.35 8,300 8,300 8,300 1,110 9,213,000
21/06/2012 8,500 0.10 1.19 8,100 8,500 8,100 4,090 34,765,000
20/06/2012 8,400 0.20 2.44 8,200 8,400 8,200 1,010 8,484,000
19/06/2012 8,200 -0.40 -4.65 8,200 8,200 8,200 170 1,394,000
18/06/2012 8,600 0.20 2.38 8,600 8,600 8,400 2,700 23,220,000
15/06/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/06/2012 8,400 0.30 3.70 8,500 8,500 8,400 3,000 25,200,000
13/06/2012 8,100 -0.30 -3.57 8,300 8,400 8,100 100 810,000
12/06/2012 8,400 -0.40 -4.55 8,400 8,400 8,400 5,050 42,420,000
11/06/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,400 8,210 72,248,000
08/06/2012 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 680 5,984,000
07/06/2012 8,800 0.40 4.76 8,700 8,800 8,500 1,030 9,064,000
06/06/2012 8,400 0.10 1.20 8,400 8,400 8,400 520 4,368,000
05/06/2012 8,300 -0.10 -1.19 8,500 8,500 8,000 3,620 30,046,000
04/06/2012 8,400 -0.40 -4.55 8,400 8,400 8,400 1,200 10,080,000
01/06/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
31/05/2012 8,800 0.00 ■■ 0.00 8,500 8,800 8,400 2,010 17,688,000
30/05/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
29/05/2012 8,800 0.40 4.76 8,400 8,800 8,400 1,690 14,872,000
28/05/2012 8,400 -0.40 -4.55 9,000 9,000 8,400 3,230 27,132,000
25/05/2012 8,800 0.40 4.76 8,500 8,800 8,500 9,250 81,400,000
24/05/2012 8,400 -0.30 -3.45 8,400 9,000 8,400 3,960 33,264,000
23/05/2012 8,700 -0.30 -3.33 9,000 9,000 8,700 5,460 47,502,000
22/05/2012 9,000 0.20 2.27 9,100 9,100 8,600 16,880 151,920,000
21/05/2012 8,800 0.40 4.76 8,400 8,800 8,400 12,980 114,224,000
18/05/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,000 8,940 75,096,000
17/05/2012 8,400 0.40 5.00 8,200 8,400 8,000 2,520 21,168,000
16/05/2012 8,000 -0.30 -3.61 8,300 8,300 8,000 1,200 9,600,000
15/05/2012 8,300 -0.40 -4.60 8,400 9,000 8,300 15,190 126,077,000
14/05/2012 8,700 -0.40 -4.40 9,200 9,200 8,700 20,010 174,087,000
11/05/2012 9,100 -0.30 -3.19 9,700 9,700 9,000 38,240 347,984,000
10/05/2012 9,400 -0.40 -4.08 10,000 10,000 9,400 29,970 281,718,000
09/05/2012 9,800 0.10 1.03 9,900 10,000 9,700 15,350 150,430,000
08/05/2012 9,700 0.40 4.30 9,700 9,700 9,500 27,970 271,309,000
07/05/2012 9,300 0.40 4.49 9,100 9,300 9,100 44,990 418,407,000
04/05/2012 8,900 0.30 3.49 8,700 9,000 8,600 72,010 640,889,000
03/05/2012 8,600 -0.20 -2.27 8,500 8,700 8,400 13,100 112,660,000
02/05/2012 8,800 0.00 ■■ 0.00 8,600 8,800 8,500 18,320 161,216,000
27/04/2012 8,800 0.20 2.33 8,300 8,800 8,300 8,930 78,584,000
26/04/2012 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 16,010 137,686,000
25/04/2012 8,600 -0.30 -3.37 8,900 9,000 8,500 17,650 151,790,000
24/04/2012 8,900 0.00 ■■ 0.00 8,900 8,900 8,500 8,160 72,624,000
23/04/2012 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 5,370 47,793,000
20/04/2012 8,900 0.20 2.30 8,400 9,000 8,300 7,030 62,567,000
19/04/2012 8,700 -0.40 -4.40 9,400 9,400 8,700 13,200 114,840,000
18/04/2012 9,100 0.40 4.60 8,900 9,100 8,700 49,450 449,995,000
17/04/2012 8,700 0.20 2.35 8,600 8,800 8,500 14,720 128,064,000
16/04/2012 8,500 0.20 2.41 8,300 8,600 8,200 19,500 165,750,000
13/04/2012 8,300 0.10 1.22 8,200 8,300 8,000 16,770 139,191,000
12/04/2012 8,200 0.20 2.50 8,200 8,300 8,000 41,910 343,662,000
11/04/2012 8,000 0.20 2.56 7,800 8,000 7,800 12,260 98,080,000
10/04/2012 7,800 0.00 ■■ 0.00 7,800 7,900 7,600 9,150 71,370,000
09/04/2012 7,800 0.00 ■■ 0.00 7,800 7,800 7,600 7,550 58,890,000
06/04/2012 7,800 0.00 ■■ 0.00 7,700 7,800 7,700 1,800 14,040,000
05/04/2012 7,800 0.30 4.00 7,500 7,800 7,500 810 6,318,000
04/04/2012 7,500 0.00 ■■ 0.00 7,500 7,700 7,400 3,480 26,100,000
03/04/2012 7,500 -0.10 -1.32 7,800 7,800 7,500 9,390 70,425,000
30/03/2012 7,600 0.00 ■■ 0.00 7,300 7,600 7,300 2,230 16,948,000
29/03/2012 7,600 -0.30 -3.80 7,700 7,800 7,600 15,140 115,064,000
28/03/2012 7,900 -0.10 -1.25 7,700 8,000 7,700 7,500 59,250,000
27/03/2012 8,000 -0.40 -4.76 8,400 8,400 8,000 17,280 138,240,000
26/03/2012 8,400 0.40 5.00 8,400 8,400 8,000 13,650 114,660,000
23/03/2012 8,000 0.30 3.90 7,700 8,000 7,700 48,460 387,680,000
22/03/2012 7,700 0.20 2.67 7,800 7,800 7,500 3,610 27,797,000
21/03/2012 7,500 0.30 4.17 7,200 7,500 7,200 23,420 175,650,000
20/03/2012 7,200 0.10 1.41 7,100 7,300 7,100 11,700 84,240,000
19/03/2012 7,100 -0.30 -4.05 7,500 7,500 7,100 3,260 23,146,000
16/03/2012 7,400 0.20 2.78 7,300 7,500 7,200 13,190 97,606,000
15/03/2012 7,200 0.20 2.86 7,000 7,200 7,000 15,280 110,016,000
14/03/2012 7,000 -0.10 -1.41 7,000 7,100 7,000 5,120 35,840,000
13/03/2012 7,100 0.10 1.43 6,900 7,100 6,800 6,290 44,659,000
12/03/2012 7,000 -0.10 -1.41 7,100 7,100 6,800 4,040 28,280,000
09/03/2012 7,100 -0.30 -4.05 7,100 7,200 7,100 12,020 85,342,000
08/03/2012 7,400 -0.30 -3.90 7,400 7,900 7,400 22,690 167,906,000
07/03/2012 7,700 0.00 ■■ 0.00 7,900 7,900 7,400 16,200 124,740,000
06/03/2012 7,700 0.30 4.05 7,700 7,700 7,500 67,570 520,289,000
05/03/2012 7,400 0.30 4.23 7,400 7,400 7,400 2,080 15,392,000
02/03/2012 7,100 -0.10 -1.39 7,300 7,300 7,000 22,440 159,324,000
01/03/2012 7,200 -0.10 -1.37 7,300 7,300 7,100 6,060 43,632,000
29/02/2012 7,300 -0.10 -1.35 7,600 7,600 7,300 17,220 125,706,000
28/02/2012 7,400 0.00 ■■ 0.00 7,600 7,600 7,300 29,920 221,408,000
27/02/2012 7,400 0.30 4.23 7,200 7,400 7,000 65,480 484,552,000
24/02/2012 7,100 0.00 ■■ 0.00 7,300 7,400 7,000 37,840 268,664,000
23/02/2012 7,100 0.10 1.43 7,100 7,300 7,000 16,150 114,665,000
22/02/2012 7,000 0.10 1.45 6,900 7,000 6,800 6,350 44,450,000
21/02/2012 6,900 0.20 2.99 7,000 7,000 6,700 1,890 13,041,000
20/02/2012 6,700 0.30 4.69 6,700 6,700 6,600 30,000 201,000,000
17/02/2012 6,400 0.20 3.23 6,200 6,400 6,200 2,330 14,912,000
16/02/2012 6,200 -0.20 -3.12 6,300 6,300 6,200 12,700 78,740,000
15/02/2012 6,400 -0.10 -1.54 6,500 6,500 6,300 5,360 34,304,000
14/02/2012 6,500 -0.20 -2.99 6,500 6,600 6,400 13,210 85,865,000
13/02/2012 6,700 0.10 1.52 6,300 6,700 6,300 6,410 42,947,000
10/02/2012 6,600 -0.20 -2.94 6,500 7,100 6,500 17,150 113,190,000
09/02/2012 6,800 0.20 3.03 6,600 6,800 6,500 21,190 144,092,000
08/02/2012 6,600 0.30 4.76 6,400 6,600 6,400 51,510 339,966,000
07/02/2012 6,300 0.00 ■■ 0.00 6,500 6,500 6,200 3,800 23,940,000
06/02/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 4,970 31,311,000
03/02/2012 6,300 -0.30 -4.55 6,800 6,900 6,300 38,560 242,928,000
02/02/2012 6,600 0.30 4.76 6,300 6,600 6,300 34,220 225,852,000
01/02/2012 6,300 -0.30 -4.55 6,600 6,600 6,300 14,490 91,287,000
31/01/2012 6,600 0.30 4.76 6,300 6,600 6,300 18,990 125,334,000
30/01/2012 6,300 0.20 3.28 6,300 6,300 6,100 10,640 67,032,000
20/01/2012 6,100 0.10 1.67 6,100 6,200 6,100 110 671,000
19/01/2012 6,000 0.00 ■■ 0.00 6,300 6,300 6,000 6,620 39,720,000
18/01/2012 6,000 0.10 1.69 6,000 6,100 6,000 1,210 7,260,000
17/01/2012 5,900 -0.30 -4.84 5,900 5,900 5,900 5,980 35,282,000
16/01/2012 6,200 0.20 3.33 6,000 6,200 6,000 2,920 18,104,000
13/01/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,270 7,620,000
12/01/2012 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 510 3,060,000
11/01/2012 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 3,320 19,920,000
10/01/2012 6,000 0.20 3.45 6,000 6,000 6,000 10 60,000
09/01/2012 5,800 0.00 ■■ 0.00 6,000 6,000 5,700 3,000 17,400,000
06/01/2012 5,800 -0.20 -3.33 6,000 6,000 5,800 150 870,000
05/01/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,920 11,520,000
04/01/2012 6,000 -0.30 -4.76 6,000 6,300 6,000 2,740 16,440,000
03/01/2012 6,300 0.10 1.61 6,500 6,500 6,300 3,240 20,412,000
30/12/2011 6,200 0.10 1.64 6,100 6,200 6,000 340 2,108,000
29/12/2011 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 2,660 16,226,000
28/12/2011 6,100 0.20 3.39 6,000 6,100 6,000 280 1,708,000
27/12/2011 5,900 0.10 1.72 5,900 5,900 5,800 2,240 13,216,000
26/12/2011 5,800 0.20 3.57 5,400 5,800 5,400 8,200 47,560,000
23/12/2011 5,600 -0.20 -3.45 5,700 5,900 5,600 2,790 15,624,000
22/12/2011 5,800 -0.30 -4.92 5,900 5,900 5,800 4,150 24,070,000
21/12/2011 6,100 0.10 1.67 6,000 6,100 5,900 1,460 8,906,000
20/12/2011 6,000 0.20 3.45 5,700 6,000 5,600 5,020 30,120,000
19/12/2011 5,800 -0.20 -3.33 5,800 6,100 5,800 1,630 9,454,000
16/12/2011 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 2,290 13,740,000
15/12/2011 6,000 -0.10 -1.64 5,900 6,000 5,800 19,450 116,700,000
14/12/2011 6,100 -0.30 -4.69 6,500 6,500 6,100 13,660 83,326,000
13/12/2011 6,400 0.20 3.23 6,200 6,400 5,900 7,870 50,368,000
12/12/2011 6,200 0.20 3.33 5,800 6,200 5,800 590 3,658,000
09/12/2011 6,500 -0.20 -2.99 6,600 6,800 6,400 23,960 155,740,000
08/12/2011 6,700 -0.20 -2.90 6,900 6,900 6,700 21,100 141,370,000
07/12/2011 6,900 0.10 1.47 6,700 6,900 6,600 10,180 70,242,000
06/12/2011 6,800 -0.30 -4.23 7,400 7,400 6,800 12,070 82,076,000
05/12/2011 7,100 0.30 4.41 7,100 7,100 7,000 16,790 119,209,000
02/12/2011 6,800 -0.10 -1.45 6,700 7,000 6,700 21,390 145,452,000
01/12/2011 6,900 -0.30 -4.17 7,000 7,100 6,900 20,700 142,830,000
30/11/2011 7,200 -0.30 -4.00 7,600 7,600 7,200 4,670 33,624,000
29/11/2011 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 6,270 47,025,000
28/11/2011 7,500 0.20 2.74 7,600 7,600 7,400 1,370 10,275,000
25/11/2011 7,300 0.30 4.29 7,000 7,300 6,700 1,490 10,877,000
24/11/2011 7,000 -0.20 -2.78 7,000 7,000 7,000 4,000 28,000,000
23/11/2011 7,200 -0.30 -4.00 7,500 7,500 7,200 11,920 85,824,000
22/11/2011 7,500 -0.30 -3.85 7,600 7,800 7,500 6,570 49,275,000
21/11/2011 7,800 -0.20 -2.50 7,700 8,100 7,600 3,300 25,740,000
18/11/2011 8,000 -0.20 -2.44 8,100 8,100 7,800 15,430 123,440,000
17/11/2011 8,200 -0.10 -1.20 8,600 8,600 8,000 1,890 15,498,000
16/11/2011 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 1,420 11,786,000
15/11/2011 8,300 -0.30 -3.49 9,000 9,000 8,300 15,770 130,891,000
14/11/2011 8,600 -0.20 -2.27 8,700 8,800 8,600 7,120 61,232,000
11/11/2011 8,800 -0.20 -2.22 8,800 8,800 8,600 9,060 79,728,000
10/11/2011 9,000 0.00 ■■ 0.00 8,900 9,000 8,600 8,630 77,670,000
09/11/2011 9,000 0.20 2.27 9,000 9,100 8,800 4,040 36,360,000
08/11/2011 8,800 -0.30 -3.30 8,800 9,200 8,800 3,850 33,880,000
07/11/2011 9,100 -0.10 -1.09 9,200 9,200 9,000 6,260 56,966,000
04/11/2011 9,200 -0.30 -3.16 9,400 9,400 9,100 9,050 83,260,000
03/11/2011 9,500 0.20 2.15 9,500 9,500 9,500 20 190,000
02/11/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,000 5,260 48,918,000
01/11/2011 9,300 -0.30 -3.12 9,600 9,600 9,300 8,350 77,655,000
31/10/2011 9,600 -0.20 -2.04 10,100 10,100 9,600 19,600 188,160,000
28/10/2011 9,800 0.40 4.26 9,300 9,800 9,300 14,480 141,904,000
27/10/2011 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 10,070 94,658,000
26/10/2011 9,400 -0.20 -2.08 9,600 9,700 9,300 7,930 74,542,000
25/10/2011 9,600 -0.40 -4.00 9,600 9,600 9,600 500 4,800,000
24/10/2011 10,000 0.10 1.01 9,600 10,200 9,600 11,450 114,500,000
21/10/2011 9,900 0.30 3.12 9,700 9,900 9,700 2,610 25,839,000
20/10/2011 9,600 0.30 3.23 9,600 9,700 9,300 2,270 21,792,000
19/10/2011 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 4,270 39,711,000
18/10/2011 9,300 -0.30 -3.12 9,400 9,600 9,300 15,060 140,058,000
17/10/2011 9,600 -0.40 -4.00 10,200 10,200 9,600 4,890 46,944,000
14/10/2011 10,000 -0.30 -2.91 10,200 10,400 10,000 3,010 30,100,000
13/10/2011 10,300 0.40 4.04 9,700 10,300 9,500 32,160 331,248,000
12/10/2011 9,900 -0.30 -2.94 10,000 10,100 9,800 22,320 220,968,000
11/10/2011 10,200 -0.10 -0.97 10,300 10,400 10,200 9,430 96,186,000
10/10/2011 10,300 -0.10 -0.96 10,200 10,700 10,200 14,980 154,294,000
07/10/2011 10,900 -0.10 -0.91 11,000 11,000 10,800 20,000 218,000,000
06/10/2011 11,000 0.20 1.85 10,600 11,200 10,600 34,260 376,860,000
05/10/2011 10,800 0.10 0.93 10,600 11,100 10,600 11,930 128,844,000
04/10/2011 10,700 -0.10 -0.93 10,600 10,700 10,400 18,800 201,160,000
03/10/2011 10,800 -0.50 -4.42 11,600 11,600 10,800 21,500 232,200,000
30/09/2011 11,300 0.00 ■■ 0.00 11,600 11,600 11,000 15,730 177,749,000
29/09/2011 11,300 -0.40 -3.42 11,300 12,100 11,300 70,230 793,599,000
28/09/2011 11,700 0.50 4.46 11,700 11,700 11,200 74,090 866,853,000
27/09/2011 11,200 0.00 ■■ 0.00 11,200 11,400 11,000 25,520 285,824,000
26/09/2011 11,200 -0.20 -1.75 11,200 11,700 11,000 13,000 145,600,000
23/09/2011 11,400 -0.50 -4.20 11,400 11,600 11,400 43,300 493,620,000
22/09/2011 11,900 0.00 ■■ 0.00 11,500 12,000 11,400 69,110 822,409,000
21/09/2011 11,900 -0.60 -4.80 12,000 12,100 11,900 52,940 629,986,000
20/09/2011 12,500 -0.60 -4.58 12,500 12,800 12,500 26,980 337,250,000
19/09/2011 13,100 0.20 1.55 13,400 13,400 12,300 50,880 666,528,000
16/09/2011 12,900 0.60 4.88 12,900 12,900 12,700 106,880 1,378,752,000
15/09/2011 12,300 0.50 4.24 11,800 12,300 11,800 378,880 4,660,224,000
14/09/2011 11,800 0.50 4.42 11,800 11,800 11,800 25,790 304,322,000
13/09/2011 11,300 0.50 4.63 11,300 11,300 11,300 3,300 37,290,000
12/09/2011 10,800 0.50 4.85 10,800 10,800 10,800 3,550 38,340,000
09/09/2011 10,300 0.40 4.04 10,100 10,300 10,000 247,110 2,545,233,000
08/09/2011 9,900 0.20 2.06 9,800 10,100 9,800 44,720 442,728,000
07/09/2011 9,700 0.00 ■■ 0.00 9,600 9,800 9,300 76,500 742,050,000
06/09/2011 9,700 0.00 ■■ 0.00 9,400 9,700 9,300 31,540 305,938,000
05/09/2011 9,700 -0.10 -1.02 9,900 9,900 9,600 10,760 104,372,000
01/09/2011 9,800 0.10 1.03 9,400 9,800 9,300 56,240 551,152,000
31/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 9,450 91,665,000
30/08/2011 9,700 -0.30 -3.00 9,500 10,000 9,500 63,870 619,539,000
29/08/2011 10,000 0.10 1.01 9,900 10,000 9,600 8,410 84,100,000
26/08/2011 9,900 0.00 ■■ 0.00 10,000 10,000 9,500 13,020 128,898,000
25/08/2011 9,900 0.10 1.02 9,800 9,900 9,700 450 4,455,000
24/08/2011 9,800 0.30 3.16 9,800 9,800 9,800 3,110 30,478,000
23/08/2011 9,500 -0.50 -5.00 10,000 10,000 9,500 18,190 172,805,000
22/08/2011 10,000 0.10 1.01 9,900 10,000 9,600 10,190 101,900,000
19/08/2011 9,900 -0.50 -4.81 9,900 9,900 9,900 2,390 23,661,000
18/08/2011 10,400 0.40 4.00 9,500 10,400 9,500 10,340 107,536,000
17/08/2011 10,000 0.20 2.04 10,000 10,000 9,700 2,420 24,200,000
16/08/2011 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 600 5,880,000
15/08/2011 9,800 0.40 4.26 9,800 9,800 9,800 160 1,568,000
12/08/2011 9,400 -0.10 -1.05 9,400 9,500 9,400 11,700 109,980,000
11/08/2011 9,500 -0.10 -1.04 9,600 9,600 9,500 2,220 21,090,000
10/08/2011 9,600 0.30 3.23 9,700 9,700 9,300 710 6,816,000
09/08/2011 9,300 -0.40 -4.12 9,300 9,300 9,300 1,210 11,253,000
08/08/2011 9,700 -0.50 -4.90 9,700 10,200 9,700 2,540 24,638,000
05/08/2011 10,200 0.30 3.03 10,200 10,200 10,200 20 204,000
04/08/2011 9,900 0.20 2.06 9,700 10,000 9,700 7,040 69,696,000
03/08/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 730 7,081,000
02/08/2011 9,700 -0.50 -4.90 10,100 10,100 9,700 6,020 58,394,000
01/08/2011 10,200 -0.50 -4.67 10,200 10,300 10,200 10,980 111,996,000
29/07/2011 10,700 0.40 3.88 10,700 10,700 10,700 410 4,387,000
28/07/2011 10,300 -0.50 -4.63 11,000 11,000 10,300 5,950 61,285,000
27/07/2011 10,800 0.50 4.85 10,800 10,800 10,800 510 5,508,000
26/07/2011 10,300 -0.50 -4.63 10,300 10,300 10,300 6,870 70,761,000
25/07/2011 10,800 0.40 3.85 10,200 10,800 10,000 7,220 77,976,000
22/07/2011 10,400 -0.50 -4.59 10,500 10,500 10,400 6,610 68,744,000
21/07/2011 10,900 -0.10 -0.91 10,900 10,900 10,900 330 3,597,000
20/07/2011 11,000 -0.30 -2.65 10,800 11,000 10,800 12,600 138,600,000
19/07/2011 11,300 -0.10 -0.88 10,900 11,400 10,900 2,970 33,561,000
18/07/2011 11,400 0.20 1.79 11,700 11,700 10,700 50 570,000
15/07/2011 11,200 0.20 1.82 10,500 11,200 10,500 40,070 448,784,000
14/07/2011 11,000 -0.10 -0.90 10,600 11,000 10,600 20,470 225,170,000
13/07/2011 11,100 -0.50 -4.31 11,200 11,200 11,100 14,620 162,282,000
12/07/2011 11,600 0.40 3.57 11,300 11,600 10,700 2,000 23,200,000
11/07/2011 11,200 0.20 1.82 11,100 11,200 11,100 510 5,712,000
08/07/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 4,590 50,490,000
07/07/2011 11,000 -0.20 -1.79 11,200 11,200 10,700 4,450 48,950,000
06/07/2011 11,200 -0.50 -4.27 11,300 11,400 11,200 11,670 130,704,000
05/07/2011 11,700 0.30 2.63 11,900 11,900 11,500 5,950 69,615,000
04/07/2011 11,400 0.20 1.79 11,200 11,400 11,200 3,210 36,594,000
01/07/2011 11,200 -0.30 -2.61 11,100 11,800 11,100 10,230 114,576,000
30/06/2011 11,500 -0.40 -3.36 11,500 11,700 11,500 21,960 252,540,000
29/06/2011 11,900 -0.30 -2.46 12,200 12,200 11,900 1,700 20,230,000
28/06/2011 12,200 0.30 2.52 11,900 12,200 11,800 6,420 78,324,000
27/06/2011 11,900 -0.50 -4.03 11,900 12,600 11,900 1,300 15,470,000
24/06/2011 12,400 0.10 0.81 12,800 12,800 11,800 2,830 35,092,000
23/06/2011 12,300 0.30 2.50 11,800 12,300 11,800 4,810 59,163,000
22/06/2011 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 6,640 79,680,000
21/06/2011 12,000 -0.50 -4.00 12,500 12,500 12,000 10,410 124,920,000
20/06/2011 12,500 -0.10 -0.79 12,800 12,800 12,000 6,830 85,375,000
17/06/2011 12,600 -0.60 -4.55 12,700 12,700 12,600 39,580 498,708,000
16/06/2011 13,200 0.20 1.54 12,800 13,200 12,800 3,970 52,404,000
15/06/2011 13,000 -0.60 -4.41 13,000 13,600 13,000 24,500 318,500,000
14/06/2011 13,600 0.00 ■■ 0.00 13,100 13,700 13,100 40,220 546,992,000
13/06/2011 13,600 0.50 3.82 13,200 13,600 13,100 11,720 159,392,000
10/06/2011 13,100 0.60 4.80 12,600 13,100 12,500 47,570 623,167,000
09/06/2011 12,500 -0.50 -3.85 13,000 13,000 12,400 47,200 590,000,000
08/06/2011 13,000 0.20 1.56 13,200 13,200 12,500 4,900 63,700,000
07/06/2011 12,800 0.00 ■■ 0.00 13,100 13,100 12,800 17,610 225,408,000
06/06/2011 12,800 0.10 0.79 13,000 13,000 12,800 100 1,280,000
03/06/2011 12,700 0.50 4.10 12,800 12,800 12,300 27,320 346,964,000
02/06/2011 12,200 0.50 4.27 12,200 12,200 11,800 43,140 526,308,000
01/06/2011 11,700 -0.30 -2.50 11,500 12,600 11,400 24,970 292,149,000
31/05/2011 12,000 -0.60 -4.76 12,000 12,000 12,000 6,520 78,240,000
30/05/2011 12,600 -0.60 -4.55 12,600 12,600 12,600 5,640 71,064,000
27/05/2011 13,200 -0.60 -4.35 13,200 13,500 13,200 16,070 212,124,000
26/05/2011 13,800 -0.40 -2.82 13,500 14,700 13,500 13,660 188,508,000
25/05/2011 14,200 -0.70 -4.70 14,200 14,200 14,200 610 8,662,000
24/05/2011 14,900 -0.70 -4.49 14,900 14,900 14,900 1,190 17,731,000
23/05/2011 15,600 -0.70 -4.29 15,600 15,600 15,500 2,540 39,624,000
20/05/2011 16,300 -0.70 -4.12 17,000 17,000 16,300 1,500 24,450,000
19/05/2011 17,000 0.20 1.19 16,000 17,000 16,000 850 14,450,000
18/05/2011 16,800 0.30 1.82 16,800 16,800 16,800 1,020 17,136,000
17/05/2011 16,500 -0.50 -2.94 16,900 16,900 16,500 1,410 23,265,000
16/05/2011 17,000 0.00 ■■ 0.00 17,600 17,600 17,000 1,040 17,680,000
13/05/2011 17,000 0.20 1.19 17,000 17,000 17,000 20 340,000
12/05/2011 16,800 -0.20 -1.18 16,500 16,800 16,400 4,540 76,272,000
11/05/2011 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,000 17,000,000
10/05/2011 17,000 0.50 3.03 16,900 17,000 16,900 550 9,350,000
09/05/2011 16,500 -0.20 -1.20 17,400 17,400 16,500 1,510 24,915,000
06/05/2011 16,700 0.20 1.21 16,800 16,800 16,700 660 11,022,000
05/05/2011 16,500 -0.20 -1.20 17,000 17,000 16,500 4,890 80,685,000
04/05/2011 16,700 -0.40 -2.34 16,400 16,700 16,400 1,030 17,201,000
29/04/2011 17,100 0.30 1.79 17,100 17,100 17,100 110 1,881,000
28/04/2011 16,800 -0.30 -1.75 17,100 17,100 16,500 2,650 44,520,000
27/04/2011 17,100 0.20 1.18 16,900 17,100 16,900 1,390 23,769,000
26/04/2011 16,900 0.00 ■■ 0.00 16,400 16,900 16,400 2,820 47,658,000
25/04/2011 16,900 0.40 2.42 16,700 17,300 16,100 1,210 20,449,000
22/04/2011 16,500 -0.40 -2.37 17,400 17,400 16,100 3,770 62,205,000
21/04/2011 16,900 0.50 3.05 16,200 16,900 15,600 3,640 61,516,000
20/04/2011 16,400 -0.80 -4.65 17,200 17,200 16,400 7,400 121,360,000
19/04/2011 17,200 0.00 ■■ 0.00 17,000 17,200 16,500 3,850 66,220,000
18/04/2011 17,200 -0.90 -4.97 17,200 17,400 17,200 735 12,642,000
15/04/2011 18,100 0.00 ■■ 0.00 18,600 18,600 18,000 3,410 61,721,000
14/04/2011 18,100 -0.30 -1.63 18,100 18,800 18,100 1,130 20,453,000
13/04/2011 18,400 -0.70 -3.66 19,000 19,000 18,400 3,000 55,200,000
08/04/2011 19,100 0.10 0.53 19,000 19,100 19,000 2,870 54,817,000
07/04/2011 19,000 0.40 2.15 18,800 19,000 18,800 1,040 19,760,000
06/04/2011 18,600 -0.60 -3.12 18,600 18,800 18,300 15,160 281,976,000
05/04/2011 19,200 -0.30 -1.54 19,800 19,800 19,000 1,280 24,576,000
04/04/2011 19,500 0.10 0.52 18,800 19,500 18,800 7,300 142,350,000
01/04/2011 19,400 -0.30 -1.52 19,500 19,700 19,400 8,890 172,466,000
31/03/2011 19,700 0.00 ■■ 0.00 20,200 20,200 19,500 1,240 24,428,000
30/03/2011 19,700 0.00 ■■ 0.00 19,700 19,800 19,700 5,000 98,500,000
29/03/2011 19,700 -0.30 -1.50 20,500 20,500 19,700 5,700 112,290,000
28/03/2011 20,000 -0.70 -3.38 21,000 21,000 19,800 11,850 237,000,000
25/03/2011 20,700 0.70 3.50 19,600 20,700 19,600 1,810 37,467,000
24/03/2011 20,000 -0.10 -0.50 20,200 20,800 20,000 1,280 25,600,000
23/03/2011 20,100 -0.10 -0.50 21,100 21,100 20,100 4,080 82,008,000
22/03/2011 20,200 0.20 1.00 20,200 20,800 20,000 19,180 387,436,000
21/03/2011 20,000 -0.70 -3.38 21,200 21,300 19,900 7,410 148,200,000
18/03/2011 20,700 -1.00 -4.61 20,800 21,000 20,700 24,260 502,182,000
17/03/2011 21,700 -1.10 -4.82 21,700 22,600 21,700 26,850 582,645,000
16/03/2011 22,800 -0.10 -0.44 22,800 22,800 22,800 1,500 34,200,000
15/03/2011 22,900 0.30 1.33 21,500 23,000 21,500 80 1,832,000
14/03/2011 22,600 1.00 4.63 21,600 22,600 21,600 360 8,136,000
11/03/2011 21,600 0.10 0.47 21,500 22,000 20,500 60,680 1,310,688,000
10/03/2011 21,500 -1.10 -4.87 21,500 23,400 21,500 16,510 354,965,000
09/03/2011 22,600 0.60 2.73 22,500 22,600 22,500 2,060 46,556,000
08/03/2011 22,000 0.50 2.33 22,000 22,200 22,000 1,430 31,460,000
07/03/2011 21,500 0.90 4.37 19,800 21,500 19,600 6,840 147,060,000
04/03/2011 20,600 -1.00 -4.63 20,600 22,000 20,600 13,750 283,250,000
03/03/2011 21,600 -1.10 -4.85 21,800 23,800 21,600 4,560 98,496,000
02/03/2011 22,700 -1.10 -4.62 24,000 24,000 22,700 1,610 36,547,000
01/03/2011 23,800 -1.20 -4.80 23,800 25,000 23,800 1,830 43,554,000
28/02/2011 25,000 -0.50 -1.96 26,000 26,000 25,000 2,030 50,750,000
25/02/2011 25,500 0.30 1.19 26,000 26,000 25,200 7,200 183,600,000
24/02/2011 25,200 1.20 5.00 25,200 25,200 25,100 29,710 748,692,000
23/02/2011 72,000 0.00 ■■ 0.00 72,000 72,500 70,000 15,310 1,102,320,000
22/02/2011 72,000 0.50 0.70 71,500 72,000 71,000 9,060 652,320,000
21/02/2011 71,500 0.00 ■■ 0.00 73,000 73,000 71,000 10,810 772,915,000
18/02/2011 71,500 2.00 2.88 72,500 72,500 70,000 22,950 1,640,925,000
17/02/2011 69,500 0.00 ■■ 0.00 69,000 69,500 67,500 5,830 405,185,000
16/02/2011 69,500 0.00 ■■ 0.00 67,500 69,500 67,000 3,560 247,420,000
15/02/2011 69,500 0.00 ■■ 0.00 67,000 69,500 67,000 1,110 77,145,000
14/02/2011 69,500 1.00 1.46 70,500 70,500 69,000 4,530 314,835,000
11/02/2011 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 0 0
10/02/2011 68,500 1.00 1.48 68,500 68,500 68,500 10 685,000
09/02/2011 67,500 0.00 ■■ 0.00 67,500 67,500 67,500 0 0
08/02/2011 67,500 -2.50 -3.57 67,500 67,500 67,500 1,000 67,500,000
28/01/2011 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 3,000 210,000,000
27/01/2011 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 100 7,000,000
26/01/2011 70,000 3.00 4.48 70,000 70,000 70,000 510 35,700,000
25/01/2011 67,000 -3.00 -4.29 70,000 70,000 67,000 8,200 549,400,000
24/01/2011 70,000 0.50 0.72 68,500 70,000 67,500 1,020 71,400,000
21/01/2011 69,500 1.00 1.46 67,000 69,500 67,000 1,010 70,195,000
20/01/2011 68,500 -1.00 -1.44 67,500 68,500 67,500 710 48,635,000
19/01/2011 69,500 1.00 1.46 66,500 69,500 66,500 1,010 70,195,000
18/01/2011 68,500 -1.00 -1.44 69,500 69,500 67,500 2,710 185,635,000
17/01/2011 69,500 1.50 2.21 69,500 69,500 69,500 500 34,750,000
14/01/2011 68,000 0.50 0.74 65,000 68,000 65,000 650 44,200,000
13/01/2011 67,500 1.00 1.50 67,500 67,500 67,500 20 1,350,000
12/01/2011 66,500 -2.00 -2.92 70,000 70,000 66,500 1,130 75,145,000
11/01/2011 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 100 6,850,000
10/01/2011 68,500 0.00 ■■ 0.00 66,000 68,500 66,000 610 41,785,000
07/01/2011 68,500 0.50 0.74 71,000 71,000 66,000 540 36,990,000
06/01/2011 68,000 1.50 2.26 64,500 68,000 64,500 20 1,360,000
05/01/2011 66,500 -3.00 -4.32 66,500 66,500 66,500 320 21,280,000
04/01/2011 69,500 0.00 ■■ 0.00 68,000 69,500 68,000 510 35,445,000
31/12/2010 69,500 -1.00 -1.42 67,000 69,500 67,000 2,310 160,545,000
30/12/2010 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
29/12/2010 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 5,000 352,500,000
28/12/2010 70,500 0.00 ■■ 0.00 70,000 70,500 70,000 1,010 71,205,000
27/12/2010 70,500 -0.50 -0.70 70,500 70,500 70,500 1,000 70,500,000
24/12/2010 71,000 0.00 ■■ 0.00 70,000 71,000 70,000 2,500 177,500,000
23/12/2010 71,000 1.50 2.16 71,000 71,000 71,000 2,000 142,000,000
22/12/2010 69,500 -0.50 -0.71 69,500 69,500 69,500 7,000 486,500,000
21/12/2010 70,000 0.00 ■■ 0.00 67,500 70,000 67,500 3,060 214,200,000
20/12/2010 70,000 -1.00 -1.41 67,500 70,000 67,500 1,020 71,400,000
17/12/2010 71,000 3.00 4.41 66,000 71,000 66,000 570 40,470,000
16/12/2010 68,000 -3.50 -4.90 68,000 68,500 68,000 10,730 729,640,000
15/12/2010 71,500 2.50 3.62 67,500 71,500 67,500 960 68,640,000
14/12/2010 69,000 -3.50 -4.83 70,500 70,500 69,000 1,450 100,050,000
13/12/2010 72,500 0.00 ■■ 0.00 73,000 73,000 70,000 6,050 438,625,000
10/12/2010 72,500 0.50 0.69 73,000 73,000 68,500 2,190 158,775,000
09/12/2010 72,000 0.00 ■■ 0.00 72,000 72,000 72,000 1,000 72,000,000
08/12/2010 72,000 0.50 0.70 68,500 72,000 68,000 1,050 75,600,000
07/12/2010 71,500 0.50 0.70 67,500 71,500 67,500 130 9,295,000
06/12/2010 71,000 -0.50 -0.70 71,000 71,000 71,000 510 36,210,000
03/12/2010 71,500 0.00 ■■ 0.00 71,500 71,500 70,000 2,420 173,030,000
02/12/2010 71,500 0.00 ■■ 0.00 71,000 71,500 71,000 2,020 144,430,000
01/12/2010 71,500 0.50 0.70 71,500 71,500 71,500 10 715,000
30/11/2010 71,000 1.50 2.16 69,500 71,000 68,500 1,610 114,310,000
29/11/2010 69,500 1.00 1.46 68,500 70,500 68,500 2,420 168,190,000
26/11/2010 68,500 -3.50 -4.86 68,500 68,500 68,500 10 685,000
25/11/2010 72,000 0.50 0.70 72,000 72,000 72,000 1,510 108,720,000
24/11/2010 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 2,000 143,000,000
23/11/2010 71,500 0.00 ■■ 0.00 68,000 71,500 68,000 2,200 157,300,000
22/11/2010 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 100 7,150,000
19/11/2010 71,500 0.00 ■■ 0.00 71,500 71,500 71,500 0 0
18/11/2010 71,500 0.50 0.70 70,000 71,500 70,000 1,210 86,515,000
17/11/2010 71,000 2.00 2.90 71,000 71,000 71,000 1,000 71,000,000
16/11/2010 69,000 -0.50 -0.72 66,500 69,000 66,500 330 22,770,000
15/11/2010 69,500 0.00 ■■ 0.00 69,500 69,500 69,500 0 0
12/11/2010 69,500 -0.50 -0.71 67,000 69,500 66,500 2,000 139,000,000
11/11/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
10/11/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
09/11/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 0 0
08/11/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 1,000 70,000,000
05/11/2010 70,000 -0.50 -0.71 68,500 71,000 68,000 1,650 115,500,000
04/11/2010 70,500 0.00 ■■ 0.00 70,000 70,500 70,000 1,410 99,405,000
03/11/2010 70,500 0.00 ■■ 0.00 68,000 70,500 68,000 1,400 98,700,000
02/11/2010 70,500 0.00 ■■ 0.00 69,000 70,500 69,000 2,000 141,000,000
01/11/2010 70,500 0.00 ■■ 0.00 70,500 70,500 70,500 0 0
29/10/2010 70,500 2.50 3.68 70,500 70,500 70,000 2,010 141,705,000
28/10/2010 68,000 -3.00 -4.23 71,000 71,000 68,000 2,030 138,040,000
27/10/2010 71,000 2.00 2.90 71,000 71,000 71,000 2,210 156,910,000
26/10/2010 69,000 3.00 4.55 68,000 69,000 67,000 1,150 79,350,000
25/10/2010 66,000 0.00 ■■ 0.00 66,000 66,000 66,000 0 0
22/10/2010 66,000 -3.00 -4.35 70,000 70,000 66,000 180 11,880,000
21/10/2010 69,000 2.50 3.76 64,000 69,000 64,000 2,410 166,290,000
20/10/2010 66,500 -2.50 -3.62 66,500 66,500 66,500 2,620 174,230,000
19/10/2010 69,000 1.50 2.22 69,000 69,000 69,000 20 1,380,000
18/10/2010 67,500 1.00 1.50 69,500 69,500 67,500 2,210 149,175,000
15/10/2010 66,500 -2.00 -2.92 66,500 66,500 66,500 20 1,330,000
14/10/2010 68,500 -3.00 -4.20 68,500 68,500 68,500 10 685,000
13/10/2010 71,500 1.50 2.14 71,500 71,500 71,500 10 715,000
12/10/2010 70,000 -1.00 -1.41 70,000 70,000 70,000 200 14,000,000
11/10/2010 71,000 0.00 ■■ 0.00 67,500 71,000 67,500 1,260 89,460,000
08/10/2010 71,000 2.50 3.65 71,000 71,000 71,000 20 1,420,000
07/10/2010 68,500 -1.50 -2.14 73,000 73,000 68,500 90 6,165,000
06/10/2010 70,000 1.00 1.45 68,500 71,000 68,500 320 22,400,000
05/10/2010 69,000 -2.00 -2.82 72,500 72,500 69,000 110 7,590,000
04/10/2010 71,000 2.00 2.90 71,000 71,000 71,000 520 36,920,000
01/10/2010 69,000 -3.50 -4.83 73,500 75,000 69,000 40 2,760,000
30/09/2010 72,500 0.00 ■■ 0.00 72,000 72,500 71,500 10,050 728,625,000
29/09/2010 72,500 0.00 ■■ 0.00 70,000 72,500 70,000 10,100 732,250,000
28/09/2010 72,500 0.50 0.69 72,500 72,500 72,500 5,000 362,500,000
27/09/2010 72,000 0.50 0.70 72,000 72,000 72,000 2,010 144,720,000
24/09/2010 71,500 -0.50 -0.69 70,000 71,500 68,500 3,290 235,235,000
23/09/2010 72,000 -0.50 -0.69 72,500 72,500 72,000 6,460 465,120,000
22/09/2010 72,500 -1.00 -1.36 73,000 73,000 70,000 1,460 105,850,000
21/09/2010 73,500 0.00 ■■ 0.00 70,000 73,500 70,000 920 67,620,000
20/09/2010 73,500 2.00 2.80 71,500 73,500 71,500 240 17,640,000
17/09/2010 71,500 0.50 0.70 71,000 71,500 67,500 5,490 392,535,000
16/09/2010 71,000 -3.50 -4.70 72,000 72,000 71,000 4,960 352,160,000
15/09/2010 74,500 -3.50 -4.49 76,000 76,000 74,500 6,050 450,725,000
14/09/2010 78,000 1.00 1.30 80,000 80,000 74,500 570 44,460,000
13/09/2010 77,000 0.00 ■■ 0.00 76,000 77,000 74,500 6,220 478,940,000
10/09/2010 77,000 0.50 0.65 77,000 77,000 76,500 9,560 736,120,000
09/09/2010 76,500 2.50 3.38 77,000 77,000 74,000 18,320 1,401,480,000
08/09/2010 74,000 0.00 ■■ 0.00 74,000 74,000 74,000 0 0
07/09/2010 74,000 2.00 2.78 74,000 74,000 74,000 10 740,000
06/09/2010 72,000 -3.50 -4.64 72,000 72,000 72,000 2,000 144,000,000
01/09/2010 75,500 1.50 2.03 75,500 75,500 75,500 2,000 151,000,000
31/08/2010 74,000 1.00 1.37 69,500 74,000 69,500 7,010 518,740,000
30/08/2010 73,000 3.00 4.29 69,000 73,000 69,000 5,020 366,460,000
27/08/2010 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 3,000 210,000,000
26/08/2010 70,000 2.50 3.70 65,000 70,000 65,000 2,480 173,600,000
25/08/2010 67,500 -3.50 -4.93 68,000 68,000 67,500 3,560 240,300,000
24/08/2010 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 1,000 71,000,000
23/08/2010 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
20/08/2010 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
19/08/2010 71,000 0.00 ■■ 0.00 71,000 71,000 71,000 0 0
18/08/2010 71,000 -2.00 -2.74 71,000 71,000 71,000 10 710,000
17/08/2010 73,000 -0.50 -0.68 73,000 73,000 73,000 300 21,900,000
16/08/2010 73,500 5.00 7.30 73,500 73,500 73,500 200 14,700,000
13/08/2010 68,500 0.00 ■■ 0.00 68,500 68,500 68,500 5,520 378,120,000
12/08/2010 68,500 -3.50 -4.86 68,500 68,500 68,500 1,000 68,500,000
11/08/2010 72,000 -0.50 -0.69 69,000 72,000 69,000 6,550 471,600,000
10/08/2010 72,500 0.00 ■■ 0.00 72,500 72,500 72,500 0 0
09/08/2010 72,500 1.50 2.11 72,500 72,500 72,500 10 725,000
06/08/2010 71,000 3.00 4.41 71,000 71,000 71,000 4,100 291,100,000
05/08/2010 68,000 -3.00 -4.23 68,000 68,000 68,000 2,030 138,040,000
04/08/2010 71,000 2.50 3.65 68,000 71,000 66,000 2,870 203,770,000
03/08/2010 68,500 -3.00 -4.20 71,500 71,500 68,500 430 29,455,000
02/08/2010 71,500 -3.50 -4.67 71,500 71,500 71,500 230 16,445,000
30/07/2010 75,000 1.00 1.35 74,000 75,000 74,000 3,150 236,250,000
29/07/2010 74,000 3.50 4.96 69,500 74,000 69,500 5,240 387,760,000
28/07/2010 70,500 -2.00 -2.76 71,000 71,000 70,500 220 15,510,000
27/07/2010 72,500 0.50 0.69 72,000 73,000 72,000 4,650 337,125,000
26/07/2010 72,000 -1.50 -2.04 72,000 72,000 72,000 500 36,000,000
23/07/2010 73,500 0.00 ■■ 0.00 73,500 73,500 73,500 0 0
22/07/2010 73,500 3.00 4.26 70,500 73,500 70,500 1,020 74,970,000
21/07/2010 70,500 -2.50 -3.42 70,500 70,500 70,500 12,000 846,000,000
20/07/2010 73,000 0.00 ■■ 0.00 73,000 73,000 73,000 100 7,300,000
19/07/2010 73,000 -3.50 -4.58 76,500 76,500 73,000 350 25,550,000
16/07/2010 76,500 0.00 ■■ 0.00 76,500 76,500 76,500 0 0
15/07/2010 76,500 3.00 4.08 71,500 76,500 71,000 9,110 696,915,000
14/07/2010 73,500 -2.00 -2.65 77,000 77,000 73,500 320 23,520,000
13/07/2010 75,500 -1.50 -1.95 77,000 77,000 75,500 90 6,795,000
12/07/2010 77,000 2.50 3.36 74,500 77,000 74,500 1,020 78,540,000
09/07/2010 74,500 2.50 3.47 72,000 74,500 72,000 220 16,390,000
08/07/2010 72,000 -1.00 -1.37 73,000 73,500 72,000 3,390 244,080,000
07/07/2010 73,000 -3.00 -3.95 73,000 73,000 73,000 130 9,490,000
06/07/2010 76,000 -3.50 -4.40 76,500 76,500 76,000 10,060 764,560,000
05/07/2010 79,500 2.00 2.58 74,500 79,500 74,500 3,890 309,255,000
02/07/2010 77,500 2.00 2.65 77,500 77,500 77,500 10 775,000
01/07/2010 75,500 -3.00 -3.82 76,500 76,500 75,500 250 18,875,000
30/06/2010 78,500 0.00 ■■ 0.00 78,500 78,500 78,500 3,000 235,500,000
29/06/2010 78,500 -2.00 -2.48 77,500 78,500 77,500 80 6,280,000
28/06/2010 80,500 3.00 3.87 80,500 80,500 80,500 5,000 402,500,000
25/06/2010 77,500 2.00 2.65 77,500 77,500 77,500 10 775,000
24/06/2010 75,500 -3.00 -3.82 78,500 78,500 75,500 1,490 112,495,000
23/06/2010 78,500 -0.50 -0.63 75,500 78,500 75,500 9,540 748,890,000
22/06/2010 79,000 2.00 2.60 75,000 80,000 74,500 2,270 179,330,000
21/06/2010 77,000 0.00 ■■ 0.00 77,500 77,500 77,000 500 38,500,000
18/06/2010 77,000 -8.00 -9.41 77,000 77,500 77,000 2,000 154,000,000
17/06/2010 85,000 0.00 ■■ 0.00 85,000 85,000 85,000 1,160 98,600,000
16/06/2010 85,000 3.50 4.29 85,000 85,000 85,000 100 8,500,000
15/06/2010 81,500 0.00 ■■ 0.00 81,500 81,500 81,500 10 815,000
14/06/2010 81,500 3.50 4.49 75,000 81,500 75,000 650 52,975,000
11/06/2010 78,000 -4.00 -4.88 80,000 80,000 78,000 4,790 373,620,000
10/06/2010 82,000 -2.00 -2.38 82,000 82,000 82,000 3,010 246,820,000
09/06/2010 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 0 0
08/06/2010 84,000 0.00 ■■ 0.00 80,000 84,000 80,000 3,120 262,080,000
07/06/2010 84,000 3.00 3.70 81,000 84,000 81,000 2,010 168,840,000
04/06/2010 81,000 1.00 1.25 81,000 81,000 81,000 110 8,910,000
03/06/2010 80,000 -4.00 -4.76 81,000 81,000 80,000 5,550 444,000,000
02/06/2010 84,000 0.00 ■■ 0.00 84,000 84,000 84,000 10 840,000
01/06/2010 84,000 -1.50 -1.75 85,000 85,000 84,000 20 1,680,000
31/05/2010 85,500 -0.50 -0.58 82,500 85,500 82,500 6,110 522,405,000
28/05/2010 86,000 2.00 2.38 84,500 86,000 84,000 20,050 1,724,300,000
27/05/2010 84,000 3.00 3.70 81,000 84,000 77,000 6,740 566,160,000
26/05/2010 81,000 3.50 4.52 80,000 81,000 74,000 36,920 2,990,520,000
25/05/2010 77,500 -0.50 -0.64 77,000 77,500 77,000 1,150 89,125,000
24/05/2010 78,000 0.00 ■■ 0.00 78,000 78,000 78,000 1,000 78,000,000
21/05/2010 78,000 0.00 ■■ 0.00 74,500 78,000 74,500 39,570 3,086,460,000
20/05/2010 78,000 2.50 3.31 72,000 78,000 72,000 5,010 390,780,000
19/05/2010 75,500 -3.50 -4.43 79,000 80,000 75,500 7,710 582,105,000
18/05/2010 79,000 2.50 3.27 79,000 79,000 79,000 1,000 79,000,000
17/05/2010 76,500 -3.50 -4.38 84,000 84,000 76,500 37,170 2,843,505,000
14/05/2010 80,000 0.50 0.63 82,000 82,000 80,000 3,710 296,800,000
13/05/2010 79,500 3.50 4.61 76,000 79,500 73,500 2,840 225,780,000
12/05/2010 76,000 0.00 ■■ 0.00 78,000 78,000 76,000 35,020 2,661,520,000
11/05/2010 76,000 -2.00 -2.56 81,500 81,500 75,500 2,600 197,600,000
10/05/2010 78,000 -4.00 -4.88 80,000 80,000 78,000 5,220 407,160,000
07/05/2010 82,000 2.50 3.14 80,000 82,000 78,000 35,930 2,946,260,000
06/05/2010 79,500 3.50 4.61 79,500 79,500 79,500 15,850 1,260,075,000
05/05/2010 76,000 3.50 4.83 76,000 76,000 75,000 14,560 1,106,560,000
04/05/2010 72,500 -0.70 -0.96 71,000 74,000 71,000 8,500 616,250,000
29/04/2010 75,000 0.00 ■■ 0.00 73,000 75,000 72,000 26,390 1,979,250,000
28/04/2010 75,000 -1.50 -1.96 73,500 77,000 73,500 23,900 1,792,500,000
27/04/2010 76,500 0.00 ■■ 0.00 79,500 79,500 76,500 22,240 1,701,360,000
26/04/2010 76,500 -3.50 -4.38 80,000 80,000 76,500 18,590 1,422,135,000
22/04/2010 80,000 -4.00 -4.76 84,000 84,000 80,000 19,860 1,588,800,000
21/04/2010 84,000 4.00 5.00 84,000 84,000 84,000 47,390 3,980,760,000
20/04/2010 80,000 3.50 4.58 80,000 80,000 80,000 40,830 3,266,400,000
19/04/2010 76,500 3.50 4.79 76,500 76,500 76,500 58,250 4,456,125,000
16/04/2010 73,000 1.00 1.39 71,000 74,000 70,000 14,710 1,073,830,000
15/04/2010 72,000 3.00 4.35 70,000 72,000 70,000 8,820 635,040,000
14/04/2010 69,000 -1.00 -1.43 71,000 71,000 69,000 13,000 897,000,000
13/04/2010 70,000 3.00 4.48 66,500 70,000 66,500 53,300 3,731,000,000
12/04/2010 67,000 1.00 1.52 66,000 67,000 65,000 13,340 893,780,000
09/04/2010 66,000 -2.00 -2.94 66,500 69,500 66,000 8,620 568,920,000
08/04/2010 68,000 -1.50 -2.16 69,500 69,500 68,000 7,390 502,520,000
07/04/2010 69,500 0.00 ■■ 0.00 67,000 69,500 67,000 31,190 2,167,705,000
06/04/2010 69,500 -0.50 -0.71 67,000 70,000 66,500 43,380 3,014,910,000
05/04/2010 70,000 0.00 ■■ 0.00 67,500 72,500 67,500 6,700 469,000,000
02/04/2010 70,000 3.00 4.48 66,000 70,000 66,000 39,910 2,793,700,000
01/04/2010 67,000 2.50 3.88 67,500 67,500 63,000 16,500 1,105,500,000
31/03/2010 64,500 3.00 4.88 61,500 64,500 61,500 68,910 4,444,695,000
30/03/2010 61,500 2.50 4.24 61,500 61,500 61,500 19,760 1,215,240,000
29/03/2010 59,000 2.50 4.42 58,500 59,000 58,500 19,160 1,130,440,000
26/03/2010 56,500 2.50 4.63 54,000 56,500 54,000 4,310 243,515,000
25/03/2010 54,000 -1.50 -2.70 55,500 55,500 54,000 1,660 89,640,000
24/03/2010 55,500 0.50 0.91 56,500 56,500 55,000 2,030 112,665,000
23/03/2010 55,000 -2.50 -4.35 56,000 56,000 55,000 3,200 176,000,000
22/03/2010 57,500 1.50 2.68 54,500 57,500 54,500 1,030 59,225,000
19/03/2010 56,000 0.00 ■■ 0.00 55,000 56,500 55,000 1,420 79,520,000
18/03/2010 56,000 1.00 1.82 55,000 56,000 55,000 1,260 70,560,000
17/03/2010 55,000 -1.00 -1.79 56,500 56,500 55,000 2,360 129,800,000
16/03/2010 56,000 -1.50 -2.61 57,000 57,000 56,000 2,200 123,200,000
15/03/2010 57,500 0.00 ■■ 0.00 57,500 58,000 57,000 11,000 632,500,000
12/03/2010 57,500 0.50 0.88 58,000 58,000 56,500 5,520 317,400,000
11/03/2010 57,000 2.00 3.64 55,500 57,000 55,500 3,760 214,320,000
10/03/2010 55,000 0.00 ■■ 0.00 55,500 57,000 55,000 8,990 494,450,000
09/03/2010 55,000 -2.00 -3.51 57,500 57,500 55,000 4,100 225,500,000
08/03/2010 57,000 0.00 ■■ 0.00 58,000 58,000 57,000 2,020 115,140,000
05/03/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 780 44,460,000
04/03/2010 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 0 0
03/03/2010 57,000 0.50 0.88 58,000 58,000 57,000 440 25,080,000
02/03/2010 56,500 -1.00 -1.74 57,000 58,000 56,500 1,550 87,575,000
01/03/2010 57,500 -0.50 -0.86 57,500 57,500 57,500 1,570 90,275,000
26/02/2010 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 350 20,300,000
25/02/2010 58,000 -1.00 -1.69 58,000 58,000 58,000 110 6,380,000
24/02/2010 59,000 -1.00 -1.67 60,000 60,000 59,000 40 2,360,000
23/02/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 1,500 90,000,000
22/02/2010 60,000 0.00 ■■ 0.00 58,000 60,000 58,000 1,010 60,600,000
12/02/2010 60,000 2.00 3.45 56,500 60,000 56,500 210 12,600,000
11/02/2010 58,000 -3.00 -4.92 58,000 58,000 58,000 640 37,120,000
10/02/2010 61,000 1.00 1.67 61,000 61,000 61,000 10 610,000
09/02/2010 60,000 1.00 1.69 58,000 60,000 56,500 800 48,000,000
08/02/2010 59,000 0.00 ■■ 0.00 58,000 59,000 58,000 740 43,660,000
05/02/2010 59,000 -1.50 -2.48 59,000 59,000 59,000 10 590,000
04/02/2010 60,500 1.50 2.54 57,500 60,500 57,500 5,100 308,550,000
03/02/2010 59,000 -3.00 -4.84 59,000 59,000 59,000 1,000 59,000,000
02/02/2010 62,000 2.00 3.33 60,000 62,000 60,000 250 15,500,000
01/02/2010 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 0 0
29/01/2010 60,000 2.50 4.35 57,500 60,000 55,000 2,230 133,800,000
28/01/2010 57,500 -3.00 -4.96 57,500 57,500 57,500 4,330 248,975,000
27/01/2010 60,500 0.00 ■■ 0.00 60,500 60,500 60,500 100 6,050,000
26/01/2010 60,500 0.00 ■■ 0.00 57,500 60,500 57,500 1,170 70,785,000
25/01/2010 60,500 2.50 4.31 60,500 60,500 60,500 210 12,705,000
22/01/2010 58,000 -2.00 -3.33 58,000 58,000 58,000 10 580,000
21/01/2010 60,000 -3.00 -4.76 60,000 60,000 60,000 1,610 96,600,000
20/01/2010 63,000 2.00 3.28 62,000 63,000 62,000 2,310 145,530,000
19/01/2010 61,000 2.50 4.27 61,000 61,000 60,000 11,260 686,860,000
18/01/2010 58,500 -3.00 -4.88 58,500 58,500 58,500 1,000 58,500,000
15/01/2010 61,500 0.00 ■■ 0.00 59,000 61,500 59,000 4,060 249,690,000
14/01/2010 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 730 44,895,000
13/01/2010 61,500 0.00 ■■ 0.00 60,000 61,500 58,500 7,230 444,645,000
12/01/2010 61,500 -0.50 -0.81 59,500 61,500 59,000 2,390 146,985,000
11/01/2010 62,000 0.00 ■■ 0.00 59,500 62,000 59,000 3,860 239,320,000
08/01/2010 62,000 0.50 0.81 61,500 62,000 59,000 2,060 127,720,000
07/01/2010 61,500 0.00 ■■ 0.00 61,000 61,500 59,000 450 27,675,000
06/01/2010 61,500 2.00 3.36 60,000 61,500 60,000 680 41,820,000
05/01/2010 59,500 -2.50 -4.03 62,000 63,000 59,500 3,510 208,845,000
04/01/2010 62,000 0.00 ■■ 0.00 62,000 64,500 62,000 170 10,540,000
31/12/2009 62,000 2.00 3.33 60,000 62,000 59,000 4,220 261,640,000
30/12/2009 60,000 1.00 1.69 57,000 60,000 56,500 2,030 121,800,000
29/12/2009 59,000 -3.00 -4.84 59,000 59,000 59,000 2,760 162,840,000
28/12/2009 62,000 1.00 1.64 61,000 62,000 61,000 1,680 104,160,000
25/12/2009 61,000 1.00 1.67 58,000 62,000 58,000 5,860 357,460,000
24/12/2009 60,000 1.00 1.69 57,000 60,000 57,000 520 31,200,000
23/12/2009 59,000 0.50 0.85 56,500 59,000 56,000 2,220 130,980,000
22/12/2009 58,500 1.50 2.63 57,000 59,000 56,000 1,960 114,660,000
21/12/2009 57,000 2.50 4.59 57,000 57,000 56,500 550 31,350,000
18/12/2009 54,500 2.50 4.81 54,000 54,500 54,000 1,570 85,565,000
17/12/2009 52,000 2.00 4.00 49,000 52,000 49,000 2,800 145,600,000
16/12/2009 50,000 -2.00 -3.85 50,000 50,000 50,000 960 48,000,000
15/12/2009 52,000 0.00 ■■ 0.00 51,000 52,000 51,000 210 10,920,000
14/12/2009 52,000 0.00 ■■ 0.00 52,000 54,000 50,000 2,150 111,800,000
11/12/2009 52,000 -2.50 -4.59 52,000 53,000 52,000 3,350 174,200,000
10/12/2009 54,500 -2.50 -4.39 54,500 54,500 54,500 30 1,635,000
09/12/2009 57,000 2.00 3.64 57,000 57,000 57,000 20 1,140,000
08/12/2009 55,000 -2.50 -4.35 59,500 59,500 55,000 1,590 87,450,000
07/12/2009 57,500 -0.50 -0.86 57,000 60,000 57,000 1,200 69,000,000
04/12/2009 58,000 1.00 1.75 56,000 58,000 55,000 3,170 183,860,000
03/12/2009 57,000 -3.00 -5.00 57,500 57,500 57,000 3,490 198,930,000
02/12/2009 60,000 -3.00 -4.76 64,000 64,000 60,000 50 3,000,000
01/12/2009 63,000 3.00 5.00 63,000 63,000 62,000 3,770 237,510,000
30/11/2009 60,000 2.50 4.35 56,500 60,000 55,500 8,520 511,200,000
27/11/2009 57,500 1.00 1.77 54,000 59,000 54,000 3,610 207,575,000
26/11/2009 56,500 -2.50 -4.24 56,500 61,500 56,500 9,610 542,965,000
25/11/2009 59,000 -3.00 -4.84 62,000 62,000 59,000 3,240 191,160,000
24/11/2009 62,000 2.00 3.33 60,000 62,000 60,000 310 19,220,000
23/11/2009 60,000 -2.00 -3.23 62,000 62,000 60,000 4,710 282,600,000
20/11/2009 62,000 -2.50 -3.88 61,500 65,000 61,500 5,860 363,320,000
19/11/2009 64,500 0.00 ■■ 0.00 64,500 64,500 64,000 8,860 571,470,000
18/11/2009 64,500 2.50 4.03 64,000 64,500 64,000 810 52,245,000
17/11/2009 62,000 2.50 4.20 59,000 62,000 57,500 3,600 223,200,000
16/11/2009 59,500 -3.00 -4.80 60,500 61,000 59,500 44,520 2,648,940,000
13/11/2009 62,500 -2.50 -3.85 63,000 63,000 62,500 1,660 103,750,000
12/11/2009 65,000 2.00 3.17 60,500 65,000 60,000 6,020 391,300,000
11/11/2009 63,000 -3.00 -4.55 63,500 67,500 63,000 5,410 340,830,000
10/11/2009 66,000 3.00 4.76 62,000 66,000 61,500 8,570 565,620,000
09/11/2009 63,000 3.00 5.00 63,000 63,000 63,000 3,560 224,280,000
06/11/2009 60,000 2.50 4.35 60,000 60,000 60,000 32,520 1,951,200,000
05/11/2009 57,500 0.00 ■■ 0.00 55,000 60,000 55,000 12,940 744,050,000
04/11/2009 57,500 -3.00 -4.96 58,000 63,000 57,500 34,770 1,999,275,000
03/11/2009 60,500 -3.00 -4.72 60,500 60,500 60,500 8,640 522,720,000
02/11/2009 63,500 -3.00 -4.51 63,500 63,500 63,500 35,310 2,242,185,000
30/10/2009 66,500 -2.50 -3.62 69,000 69,000 66,500 30,750 2,044,875,000
29/10/2009 69,000 3.00 4.55 69,000 69,000 63,500 84,770 5,849,130,000
28/10/2009 66,000 3.00 4.76 66,000 66,000 66,000 10,040 662,640,000
27/10/2009 63,000 3.00 5.00 63,000 63,000 63,000 10,760 677,880,000
26/10/2009 60,000 2.50 4.35 60,000 60,000 60,000 13,490 809,400,000
23/10/2009 57,500 2.50 4.55 57,500 57,500 57,500 34,170 1,964,775,000
22/10/2009 55,000 2.50 4.76 55,000 55,000 55,000 7,400 407,000,000
21/10/2009 52,500 2.50 5.00 51,500 52,500 51,000 48,810 2,562,525,000
20/10/2009 50,000 0.00 ■■ 0.00 50,000 50,500 49,500 14,240 712,000,000
19/10/2009 50,000 0.00 ■■ 0.00 50,000 50,000 48,000 3,580 179,000,000
16/10/2009 50,000 1.00 2.04 49,000 50,000 48,500 1,670 83,500,000
15/10/2009 49,000 0.90 1.87 50,500 50,500 48,200 20,240 991,760,000
14/10/2009 48,100 -0.40 -0.82 48,500 49,000 48,000 3,580 172,198,000
13/10/2009 48,500 -1.40 -2.81 48,000 48,500 48,000 4,450 215,825,000
12/10/2009 49,900 0.50 1.01 50,500 51,000 49,000 3,230 161,177,000
09/10/2009 49,400 1.10 2.28 50,000 50,000 49,400 3,270 161,538,000
08/10/2009 48,300 -0.70 -1.43 49,300 49,500 48,300 2,380 114,954,000
07/10/2009 49,000 0.70 1.45 50,000 50,000 49,000 510 24,990,000
06/10/2009 48,300 -0.70 -1.43 48,100 49,000 48,000 6,880 332,304,000
05/10/2009 49,000 -0.40 -0.81 48,400 49,400 48,400 9,990 489,510,000
02/10/2009 49,400 -2.60 -5.00 52,500 52,500 49,400 16,100 795,340,000
01/10/2009 52,000 2.20 4.42 52,000 52,000 50,000 25,670 1,334,840,000
30/09/2009 49,800 2.30 4.84 47,800 49,800 47,700 16,520 822,696,000
29/09/2009 47,500 0.50 1.06 47,500 47,500 46,000 14,210 674,975,000
28/09/2009 47,000 1.00 2.17 46,000 47,500 43,700 8,550 401,850,000
25/09/2009 46,000 0.00 ■■ 0.00 45,100 47,000 45,100 5,900 271,400,000
24/09/2009 46,000 1.00 2.22 45,000 46,000 44,500 5,250 241,500,000
23/09/2009 45,000 0.00 ■■ 0.00 44,000 46,000 44,000 4,100 184,500,000
22/09/2009 45,000 0.00 ■■ 0.00 44,000 45,000 44,000 4,850 218,250,000
21/09/2009 45,000 0.50 1.12 45,000 45,600 45,000 6,490 292,050,000
18/09/2009 44,500 0.00 ■■ 0.00 43,400 44,500 43,400 2,690 119,705,000
17/09/2009 44,500 -0.50 -1.11 45,500 45,500 44,500 1,860 82,770,000
16/09/2009 45,000 0.60 1.35 44,000 45,000 44,000 3,810 171,450,000
15/09/2009 44,400 -0.10 -0.22 43,900 44,400 43,600 3,900 173,160,000
14/09/2009 44,500 -0.60 -1.33 45,100 45,100 44,500 1,890 84,105,000
11/09/2009 45,100 -0.40 -0.88 45,500 45,500 45,100 2,830 127,633,000
10/09/2009 45,500 0.00 ■■ 0.00 44,200 45,500 44,200 290 13,195,000
09/09/2009 45,500 0.00 ■■ 0.00 45,200 45,500 45,000 2,460 111,930,000
08/09/2009 45,500 0.50 1.11 45,900 45,900 44,100 2,710 123,305,000
07/09/2009 45,000 -0.10 -0.22 45,100 45,100 45,000 1,530 68,850,000
04/09/2009 45,100 0.10 0.22 45,100 45,100 45,000 2,050 92,455,000
03/09/2009 45,000 0.00 ■■ 0.00 44,500 45,500 44,500 5,390 242,550,000
02/09/2009 45,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 45,000 -0.50 -1.10 46,800 46,800 45,000 3,910 175,950,000
31/08/2009 45,500 0.00 ■■ 0.00 47,200 47,200 45,000 5,820 264,810,000
28/08/2009 45,500 -0.90 -1.94 47,000 47,000 45,500 1,110 50,505,000
27/08/2009 46,400 2.00 4.50 44,400 46,400 44,400 3,300 153,120,000
26/08/2009 44,400 0.10 0.23 46,400 46,400 44,400 1,980 87,912,000
25/08/2009 44,300 -1.20 -2.64 45,500 45,500 44,100 1,830 81,069,000
24/08/2009 45,500 -0.30 -0.66 45,800 45,800 45,200 1,730 78,715,000
21/08/2009 45,800 0.80 1.78 45,000 45,800 45,000 2,130 97,554,000
20/08/2009 45,000 -0.80 -1.75 46,000 46,000 45,000 3,620 162,900,000
19/08/2009 45,800 0.30 0.66 45,400 46,400 45,400 1,210 55,418,000
18/08/2009 45,500 0.00 ■■ 0.00 45,500 45,500 44,000 4,730 215,215,000
17/08/2009 45,500 -1.50 -3.19 45,500 47,400 45,500 2,230 101,465,000
14/08/2009 47,000 0.50 1.08 47,000 47,000 45,100 3,110 146,170,000
13/08/2009 46,500 -0.50 -1.06 47,200 47,300 46,500 2,150 99,975,000
12/08/2009 47,000 0.00 ■■ 0.00 47,000 48,000 47,000 9,700 455,900,000
11/08/2009 47,000 1.90 4.21 45,000 47,000 44,900 5,390 253,330,000
10/08/2009 45,100 2.10 4.88 45,100 45,100 45,100 2,690 121,319,000
07/08/2009 43,000 -2.00 -4.44 45,500 45,500 43,000 5,800 249,400,000
06/08/2009 45,000 -0.50 -1.10 45,400 45,500 45,000 3,350 150,750,000
05/08/2009 45,500 1.20 2.71 45,500 45,600 45,500 4,340 197,470,000
04/08/2009 44,300 -0.70 -1.56 44,300 44,300 44,300 500 22,150,000
03/08/2009 45,000 -0.50 -1.10 45,500 45,500 45,000 1,330 59,850,000
31/07/2009 45,500 -0.80 -1.73 46,900 46,900 45,000 7,040 320,320,000
30/07/2009 46,300 -0.50 -1.07 44,500 46,300 44,500 2,990 138,437,000
29/07/2009 46,800 2.20 4.93 46,800 46,800 46,800 2,560 119,808,000
28/07/2009 44,600 -2.10 -4.50 46,800 46,800 44,500 2,130 94,998,000
27/07/2009 46,700 2.10 4.71 46,800 46,800 46,700 4,470 208,749,000
24/07/2009 44,600 2.10 4.94 44,600 44,600 44,600 5,220 232,812,000
23/07/2009 42,500 -0.30 -0.70 41,000 42,500 41,000 5,630 239,275,000
22/07/2009 42,800 -2.20 -4.89 42,800 42,800 42,800 500 21,400,000
21/07/2009 45,000 -0.30 -0.66 45,200 45,200 45,000 920 41,400,000
20/07/2009 45,300 1.90 4.38 41,500 45,300 41,300 3,510 159,003,000
17/07/2009 43,400 -2.10 -4.62 45,500 45,500 43,400 2,760 119,784,000
16/07/2009 45,500 0.00 ■■ 0.00 45,500 47,000 45,500 1,510 68,705,000
15/07/2009 45,500 1.50 3.41 45,000 45,500 44,000 1,430 65,065,000
14/07/2009 44,000 0.30 0.69 45,500 45,500 44,000 2,700 118,800,000
13/07/2009 43,700 -2.30 -5.00 46,800 48,300 43,700 4,330 189,221,000
10/07/2009 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 370 17,020,000
09/07/2009 46,000 -1.20 -2.54 47,000 47,000 46,000 2,020 92,920,000
08/07/2009 47,200 0.00 ■■ 0.00 46,000 47,200 46,000 290 13,688,000
07/07/2009 47,200 0.70 1.51 48,700 48,700 46,500 2,620 123,664,000
06/07/2009 46,500 2.20 4.97 46,500 46,500 46,500 830 38,595,000
03/07/2009 44,300 0.30 0.68 44,000 44,300 42,500 4,720 209,096,000
02/07/2009 44,000 -0.80 -1.79 44,000 44,800 44,000 3,720 163,680,000
01/07/2009 44,800 -2.30 -4.88 44,800 44,800 44,800 2,840 127,232,000
30/06/2009 47,100 -2.40 -4.85 47,800 49,900 47,100 1,860 87,606,000
29/06/2009 49,500 -0.20 -0.40 49,800 49,800 49,500 810 40,095,000
26/06/2009 49,700 0.50 1.02 48,000 49,700 48,000 3,020 150,094,000
25/06/2009 49,200 0.20 0.41 49,700 49,700 49,000 9,520 468,384,000
24/06/2009 49,000 -0.60 -1.21 47,300 49,500 47,300 7,770 380,730,000
23/06/2009 49,600 -0.30 -0.60 47,500 49,600 47,500 2,770 137,392,000
22/06/2009 49,900 -2.60 -4.95 49,900 51,000 49,900 1,420 70,858,000
19/06/2009 52,500 1.50 2.94 52,500 52,500 52,500 10 525,000
18/06/2009 51,000 1.00 2.00 51,500 51,500 48,000 10,840 552,840,000
17/06/2009 50,000 0.10 0.20 47,500 50,000 47,500 14,230 711,500,000
16/06/2009 49,900 -2.60 -4.95 49,900 49,900 49,900 4,200 209,580,000
15/06/2009 52,500 -2.50 -4.55 52,500 52,500 52,500 1,370 71,925,000
12/06/2009 55,000 -1.00 -1.79 57,000 57,000 53,500 8,910 490,050,000
11/06/2009 56,000 2.00 3.70 51,500 56,000 51,500 18,520 1,037,120,000
10/06/2009 54,000 -2.50 -4.42 54,000 54,500 54,000 1,860 100,440,000
09/06/2009 56,500 2.50 4.63 56,500 56,500 54,000 17,530 990,445,000
08/06/2009 54,000 2.50 4.85 54,000 54,000 54,000 9,890 534,060,000
05/06/2009 51,500 2.00 4.04 51,500 51,500 51,000 54,580 2,810,870,000
04/06/2009 49,500 0.40 0.81 49,500 49,900 49,300 14,240 704,880,000
03/06/2009 49,100 -0.20 -0.41 49,000 49,300 49,000 9,460 464,486,000
02/06/2009 49,300 -0.30 -0.60 50,500 50,500 49,300 6,950 342,635,000
01/06/2009 49,600 0.20 0.40 49,500 50,500 49,000 2,080 103,168,000
29/05/2009 49,400 0.20 0.41 49,700 49,700 49,000 380 18,772,000
28/05/2009 49,200 -0.80 -1.60 50,000 50,000 49,100 1,330 65,436,000
27/05/2009 50,000 0.50 1.01 51,000 51,000 49,500 1,510 75,500,000
26/05/2009 49,500 -0.50 -1.00 49,000 50,000 49,000 10,210 505,395,000
25/05/2009 50,000 -1.00 -1.96 49,300 51,500 49,300 4,500 225,000,000
22/05/2009 51,000 2.00 4.08 47,300 51,000 47,300 4,900 249,900,000
21/05/2009 49,000 -2.00 -3.92 51,000 51,000 48,500 3,150 154,350,000
20/05/2009 51,000 1.00 2.00 50,000 51,000 50,000 1,280 65,280,000
19/05/2009 50,000 1.00 2.04 49,000 51,000 49,000 7,020 351,000,000
18/05/2009 49,000 -2.00 -3.92 49,000 49,500 48,500 13,830 677,670,000
15/05/2009 51,000 -0.50 -0.97 49,000 51,000 49,000 10,350 527,850,000
14/05/2009 51,500 0.50 0.98 49,200 51,500 49,200 2,510 129,265,000
13/05/2009 51,000 1.00 2.00 51,500 51,500 50,000 5,870 299,370,000
12/05/2009 50,000 -0.50 -0.99 48,500 50,500 48,300 5,430 271,500,000
11/05/2009 50,500 -1.50 -2.88 50,000 51,000 50,000 4,680 236,340,000
08/05/2009 52,000 -0.50 -0.95 50,500 52,000 49,900 9,310 484,120,000
07/05/2009 52,500 1.00 1.94 50,000 53,000 50,000 860 45,150,000
06/05/2009 51,500 1.00 1.98 48,500 51,500 48,500 1,360 70,040,000
05/05/2009 50,500 -2.50 -4.72 53,000 55,000 50,500 26,140 1,320,070,000
04/05/2009 53,000 2.00 3.92 52,000 53,000 51,000 5,500 291,500,000
29/04/2009 51,000 0.00 ■■ 0.00 51,000 51,000 50,000 440 22,440,000
28/04/2009 51,000 0.00 ■■ 0.00 48,800 51,500 48,800 330 16,830,000
27/04/2009 51,000 1.50 3.03 50,000 51,000 50,000 110 5,610,000
24/04/2009 49,500 -2.10 -4.07 49,500 52,000 49,500 3,360 166,320,000
23/04/2009 52,500 0.50 0.96 50,000 52,500 50,000 30 1,575,000
22/04/2009 52,000 2.00 4.00 52,500 52,500 52,000 3,280 170,560,000
21/04/2009 50,000 0.00 ■■ 0.00 48,100 50,500 48,100 1,220 61,000,000
20/04/2009 50,000 -2.50 -4.76 51,000 54,000 50,000 1,850 92,500,000
17/04/2009 52,500 2.50 5.00 51,000 52,500 51,000 1,920 100,800,000
16/04/2009 50,000 -1.50 -2.91 50,000 51,500 49,600 6,720 336,000,000
15/04/2009 51,500 -2.50 -4.63 51,500 54,000 51,500 5,800 298,700,000
14/04/2009 54,000 0.00 ■■ 0.00 56,000 56,000 54,000 8,370 451,980,000
13/04/2009 54,000 1.00 1.89 55,000 55,000 53,000 7,330 395,820,000
10/04/2009 53,000 -1.00 -1.85 55,000 55,000 53,000 1,410 74,730,000
09/04/2009 54,000 0.50 0.93 52,000 54,000 51,000 600 32,400,000
08/04/2009 53,500 -1.00 -1.83 54,500 54,500 53,500 190 10,165,000
07/04/2009 54,500 1.00 1.87 51,000 54,500 51,000 2,000 109,000,000
03/04/2009 53,500 1.50 2.88 54,000 54,000 52,000 1,530 81,855,000
02/04/2009 52,000 0.00 ■■ 0.00 54,000 54,500 50,000 1,680 87,360,000
01/04/2009 52,000 2.40 4.84 49,600 52,000 49,600 160 8,320,000
31/03/2009 49,600 -2.40 -4.62 52,000 52,000 49,600 2,710 134,416,000
30/03/2009 52,000 0.00 ■■ 0.00 52,000 52,000 49,400 2,350 122,200,000
27/03/2009 52,000 -2.50 -4.59 56,000 56,000 52,000 650 33,800,000
26/03/2009 54,500 2.50 4.81 54,500 54,500 52,000 4,110 223,995,000
25/03/2009 52,000 -1.00 -1.89 50,500 54,000 50,500 2,410 125,320,000
24/03/2009 53,000 1.50 2.91 54,000 54,000 53,000 8,610 456,330,000
23/03/2009 51,500 -2.50 -4.63 51,500 51,500 51,500 1,170 60,255,000
20/03/2009 54,000 -2.50 -4.42 54,000 54,000 54,000 3,980 214,920,000
19/03/2009 56,500 -2.50 -4.24 56,500 59,000 56,500 5,430 306,795,000
18/03/2009 59,000 2.50 4.42 59,000 59,000 59,000 4,710 277,890,000
17/03/2009 56,500 2.50 4.63 56,500 56,500 56,500 5,140 290,410,000
16/03/2009 54,000 2.50 4.85 54,000 54,000 54,000 1,060 57,240,000
13/03/2009 51,500 2.00 4.04 51,500 51,500 51,500 870 44,805,000
12/03/2009 49,500 2.00 4.21 49,800 49,800 49,000 7,330 362,835,000
11/03/2009 47,500 2.20 4.86 47,500 47,500 47,000 3,730 177,175,000
10/03/2009 45,300 2.10 4.86 45,300 45,300 45,300 1,470 66,591,000
09/03/2009 43,200 2.00 4.85 43,200 43,200 43,200 210 9,072,000
06/03/2009 41,200 1.90 4.83 41,200 41,200 41,200 350 14,420,000
05/03/2009 39,300 1.80 4.80 39,300 39,300 39,300 1,000 39,300,000
04/03/2009 37,500 -0.50 -1.32 39,500 39,900 37,500 6,760 253,500,000
03/03/2009 38,000 -0.70 -1.81 40,000 40,000 37,000 2,680 101,840,000
02/03/2009 38,700 -1.90 -4.68 40,000 42,600 38,600 7,030 272,061,000
27/02/2009 40,600 -2.00 -4.69 41,500 41,600 40,600 2,260 91,756,000
26/02/2009 42,600 -2.10 -4.70 46,000 46,900 42,500 6,900 293,940,000
25/02/2009 44,700 -2.30 -4.89 49,300 49,300 44,700 2,830 126,501,000
24/02/2009 47,000 -2.40 -4.86 47,000 48,500 47,000 1,070 50,290,000
23/02/2009 49,400 -2.60 -5.00 50,000 50,500 49,400 2,560 126,464,000
20/02/2009 52,000 -2.50 -4.59 52,500 52,500 52,000 2,560 133,120,000
19/02/2009 54,500 -2.50 -4.39 55,000 55,000 54,500 4,960 270,320,000
18/02/2009 57,000 -3.00 -5.00 57,000 57,000 57,000 2,040 116,280,000
17/02/2009 60,000 -3.00 -4.76 65,000 65,000 60,000 950 57,000,000
16/02/2009 63,000 2.00 3.28 60,000 63,000 58,000 1,150 72,450,000
13/02/2009 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 0 0
12/02/2009 61,000 -3.00 -4.69 61,000 66,000 61,000 420 25,620,000
11/02/2009 64,000 -3.00 -4.48 64,000 64,000 64,000 10 640,000
10/02/2009 67,000 -2.00 -2.90 66,000 67,000 66,000 650 43,550,000
09/02/2009 69,000 3.00 4.55 66,000 69,000 65,500 15,270 1,053,630,000
06/02/2009 66,000 0.50 0.76 64,500 66,000 62,500 9,250 610,500,000
05/02/2009 65,500 1.00 1.55 61,500 65,500 61,500 5,960 390,380,000
04/02/2009 64,500 1.50 2.38 63,000 64,500 60,000 3,230 208,335,000
03/02/2009 63,000 2.50 4.13 57,500 63,000 57,500 5,620 354,060,000
02/02/2009 60,500 2.50 4.31 60,500 60,500 60,500 50 3,025,000
23/01/2009 58,000 0.00 ■■ 0.00 57,500 58,000 57,500 1,040 60,320,000
22/01/2009 58,000 2.50 4.50 58,000 58,000 58,000 100 5,800,000
21/01/2009 55,500 -2.50 -4.31 55,500 55,500 55,500 470 26,085,000
20/01/2009 58,000 -3.00 -4.92 58,000 58,000 58,000 70 4,060,000
19/01/2009 61,000 2.00 3.39 56,500 61,000 56,500 730 44,530,000
16/01/2009 59,000 -3.00 -4.84 59,000 59,000 59,000 620 36,580,000
15/01/2009 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 0 0
14/01/2009 62,000 1.50 2.48 60,000 62,000 60,000 5,110 316,820,000
13/01/2009 60,500 2.50 4.31 56,500 60,500 56,500 9,590 580,195,000
12/01/2009 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 0 0
09/01/2009 58,000 0.50 0.87 56,500 58,000 56,500 5,350 310,300,000
08/01/2009 57,500 -0.50 -0.86 58,000 58,000 57,500 2,160 124,200,000
07/01/2009 58,000 -2.00 -3.33 57,000 58,000 57,000 1,070 62,060,000
06/01/2009 60,000 1.00 1.69 60,000 61,500 59,000 7,610 456,600,000
05/01/2009 59,000 0.00 ■■ 0.00 61,000 61,500 59,000 6,470 381,730,000
02/01/2009 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 6,000 354,000,000
31/12/2008 59,000 0.00 ■■ 0.00 60,500 60,500 59,000 3,230 190,570,000
30/12/2008 59,000 2.50 4.42 57,500 59,000 57,000 22,880 1,349,920,000
29/12/2008 56,500 2.50 4.63 53,000 56,500 53,000 3,070 173,455,000
26/12/2008 54,000 2.50 4.85 54,000 54,000 54,000 1,970 106,380,000
25/12/2008 51,500 2.10 4.25 51,500 51,500 49,400 7,700 396,550,000
24/12/2008 49,400 2.10 4.44 47,300 49,400 47,300 4,630 228,722,000
23/12/2008 47,300 2.20 4.88 45,100 47,300 45,100 1,460 69,058,000
22/12/2008 45,100 2.10 4.88 45,100 45,100 45,100 10 451,000
19/12/2008 43,000 2.00 4.88 40,600 43,000 40,600 11,980 515,140,000
18/12/2008 41,000 -2.10 -4.87 41,000 41,000 41,000 24,690 1,012,290,000
17/12/2008 43,100 2.00 4.87 43,100 43,100 43,100 20 862,000
16/12/2008 41,100 1.90 4.85 41,100 41,100 41,100 1,900 78,090,000
15/12/2008 39,200 1.80 4.81 39,200 39,200 39,200 930 36,456,000
12/12/2008 37,400 1.70 4.76 37,400 37,400 37,400 320 11,968,000
11/12/2008 35,700 1.70 5.00 35,700 35,700 35,700 4,810 171,717,000
10/12/2008 34,000 1.60 4.94 34,000 34,000 34,000 320 10,880,000
09/12/2008 32,400 1.50 4.85 32,400 32,400 32,400 770 24,948,000
08/12/2008 30,900 -1.60 -4.92 31,000 32,000 30,900 2,850 88,065,000
05/12/2008 32,500 -1.70 -4.97 32,500 32,500 32,500 1,330 43,225,000
04/12/2008 34,200 -1.80 -5.00 34,200 34,200 34,200 20 684,000
03/12/2008 36,000 -1.80 -4.76 36,000 36,000 36,000 1,050 37,800,000
02/12/2008 37,800 -1.90 -4.79 37,800 37,800 37,800 290 10,962,000
01/12/2008 39,700 -2.00 -4.80 39,700 39,700 39,700 1,310 52,007,000
28/11/2008 41,700 -2.10 -4.79 41,700 41,700 41,700 1,270 52,959,000
27/11/2008 43,800 -2.30 -4.99 43,800 43,800 43,800 4,200 183,960,000
26/11/2008 46,100 -2.40 -4.95 46,100 46,100 46,100 2,030 93,583,000
25/11/2008 48,500 -2.50 -4.90 48,500 48,500 48,500 60 2,910,000
24/11/2008 51,000 -2.50 -4.67 51,000 51,000 51,000 1,860 94,860,000
21/11/2008 53,500 -2.50 -4.46 53,500 53,500 53,500 101,810 5,446,835,000
20/11/2008 56,000 0.50 0.90 53,000 56,000 53,000 1,980 110,880,000
19/11/2008 55,500 -0.50 -0.89 55,000 55,500 55,000 530 29,415,000
18/11/2008 56,000 -0.50 -0.88 56,000 56,000 56,000 2,000 112,000,000
17/11/2008 56,500 2.00 3.67 53,000 56,500 53,000 9,910 559,915,000
14/11/2008 54,500 -1.50 -2.68 54,000 56,000 54,000 1,020 55,590,000
13/11/2008 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 0 0
12/11/2008 56,000 -0.50 -0.88 55,000 56,000 55,000 2,910 162,960,000
11/11/2008 56,500 -1.50 -2.59 57,000 57,000 56,500 2,600 146,900,000
10/11/2008 58,000 0.00 ■■ 0.00 56,000 58,000 56,000 1,110 64,380,000
07/11/2008 58,000 1.50 2.65 55,500 58,000 55,500 10,410 603,780,000
06/11/2008 56,500 -1.50 -2.59 58,000 58,000 56,500 360 20,340,000
05/11/2008 58,000 0.50 0.87 59,000 60,000 58,000 27,820 1,613,560,000
04/11/2008 57,500 1.50 2.68 56,000 57,500 56,000 1,740 100,050,000
03/11/2008 56,000 -2.00 -3.45 58,000 58,000 56,000 5,120 286,720,000
31/10/2008 58,000 1.00 1.75 58,500 58,500 55,500 11,800 684,400,000
30/10/2008 57,000 0.00 ■■ 0.00 54,500 57,000 54,500 1,670 95,190,000
29/10/2008 57,000 2.00 3.64 57,500 57,500 57,000 1,260 71,820,000
28/10/2008 55,000 -2.00 -3.51 54,500 57,000 54,500 8,540 469,700,000
27/10/2008 57,000 0.50 0.88 56,000 59,000 56,000 9,130 520,410,000
24/10/2008 56,500 0.50 0.89 54,000 56,500 54,000 14,340 810,210,000
23/10/2008 56,000 0.00 ■■ 0.00 53,500 56,000 53,500 7,080 396,480,000
22/10/2008 56,000 0.00 ■■ 0.00 54,000 56,000 54,000 1,880 105,280,000
21/10/2008 56,000 2.00 3.70 56,500 56,500 55,000 7,640 427,840,000
20/10/2008 54,000 0.50 0.93 54,000 56,000 53,000 14,710 794,340,000
17/10/2008 53,500 -1.00 -1.83 56,500 56,500 53,500 210 11,235,000
16/10/2008 54,500 -1.50 -2.68 53,500 54,500 53,500 2,310 125,895,000
15/10/2008 56,000 -2.00 -3.45 59,500 59,500 56,000 17,450 977,200,000
14/10/2008 58,000 2.50 4.50 56,000 58,000 56,000 24,590 1,426,220,000
13/10/2008 55,500 0.50 0.91 53,000 55,500 53,000 5,510 305,805,000
10/10/2008 55,000 1.00 1.85 51,500 55,000 51,500 15,070 828,850,000
09/10/2008 54,000 1.50 2.86 50,500 54,000 50,500 7,270 392,580,000
08/10/2008 52,500 0.00 ■■ 0.00 50,500 54,500 50,000 11,460 601,650,000
07/10/2008 52,500 -2.50 -4.55 53,000 53,000 52,500 5,670 297,675,000
06/10/2008 55,000 -2.00 -3.51 54,500 55,000 54,500 1,550 85,250,000
03/10/2008 57,000 2.50 4.59 53,500 57,000 53,500 8,590 489,630,000
02/10/2008 54,500 2.50 4.81 54,500 54,500 54,500 4,470 243,615,000
01/10/2008 52,000 -2.00 -3.70 54,000 55,000 52,000 4,200 218,400,000
30/09/2008 54,000 -2.50 -4.42 54,000 54,000 54,000 4,530 244,620,000
29/09/2008 56,500 2.50 4.63 54,500 56,500 51,500 22,600 1,276,900,000
26/09/2008 54,000 2.50 4.85 54,000 54,000 54,000 3,240 174,960,000
25/09/2008 51,500 -0.50 -0.96 54,500 54,500 51,500 2,090 107,635,000
24/09/2008 52,000 -1.50 -2.80 52,000 52,000 52,000 550 28,600,000
23/09/2008 53,500 -2.00 -3.60 56,000 58,000 53,500 15,150 810,525,000
22/09/2008 55,500 2.50 4.72 55,000 55,500 54,000 5,160 286,380,000
19/09/2008 53,000 2.50 4.95 50,500 53,000 50,500 4,520 239,560,000
18/09/2008 50,500 -2.50 -4.72 50,500 50,500 50,500 3,640 183,820,000
17/09/2008 53,000 -2.00 -3.64 52,500 56,500 52,500 30,460 1,614,380,000
16/09/2008 55,000 0.00 ■■ 0.00 52,500 56,000 52,500 73,960 4,067,800,000
15/09/2008 55,000 2.50 4.76 50,000 55,000 50,000 4,130 227,150,000
12/09/2008 52,500 -1.50 -2.78 56,000 56,500 52,000 28,050 1,472,625,000
11/09/2008 54,000 2.50 4.85 49,500 54,000 49,500 5,350 288,900,000
10/09/2008 51,500 -2.50 -4.63 53,000 54,000 51,500 23,990 1,235,485,000
09/09/2008 54,000 -2.00 -3.57 54,000 56,000 54,000 3,090 166,860,000
08/09/2008 56,000 -1.00 -1.75 57,000 57,000 54,500 14,670 821,520,000
05/09/2008 57,000 2.00 3.64 52,500 57,000 52,500 28,580 1,629,060,000
04/09/2008 55,000 0.00 ■■ 0.00 52,500 57,000 52,500 9,820 540,100,000
03/09/2008 55,000 2.50 4.76 55,000 55,000 54,000 12,710 699,050,000
29/08/2008 52,500 0.00 ■■ 0.00 49,900 52,500 49,900 1,910 100,275,000
28/08/2008 52,500 -2.50 -4.55 54,000 54,000 52,500 4,250 223,125,000
27/08/2008 55,000 -2.50 -4.35 57,500 57,500 55,000 22,000 1,210,000,000
26/08/2008 57,500 0.60 1.05 59,500 59,500 57,500 58,210 3,347,075,000
25/08/2008 57,500 2.50 4.55 57,500 57,500 55,500 8,540 491,050,000
22/08/2008 55,000 -2.50 -4.35 55,000 59,000 55,000 4,730 260,150,000
21/08/2008 57,500 2.50 4.55 52,500 57,500 52,500 14,200 816,500,000
20/08/2008 55,000 -2.50 -4.35 55,000 55,000 55,000 2,520 138,600,000
19/08/2008 57,500 -3.00 -4.96 57,500 60,500 57,500 1,770 101,775,000
18/08/2008 60,500 0.00 ■■ 0.00 63,000 63,000 60,500 5,050 305,525,000
15/08/2008 60,500 1.50 2.54 60,500 60,500 59,500 25,340 1,533,070,000
14/08/2008 59,000 1.50 2.61 57,500 59,000 57,500 33,710 1,988,890,000
13/08/2008 57,500 1.50 2.68 55,000 57,500 54,500 23,680 1,361,600,000
12/08/2008 56,000 1.00 1.82 56,000 56,000 54,000 13,100 733,600,000
11/08/2008 55,000 1.00 1.85 54,000 55,000 53,000 4,870 267,850,000
08/08/2008 54,000 1.50 2.86 52,500 54,000 51,000 3,360 181,440,000
07/08/2008 52,500 1.00 1.94 52,500 52,500 52,500 150 7,875,000
06/08/2008 51,500 -1.50 -2.83 53,000 53,000 51,500 1,200 61,800,000
05/08/2008 53,000 1.50 2.91 53,000 53,000 51,500 62,720 3,324,160,000
04/08/2008 51,500 1.50 3.00 51,500 51,500 51,500 15,100 777,650,000
01/08/2008 50,000 1.10 2.25 50,000 50,000 50,000 10,650 532,500,000
31/07/2008 48,900 1.40 2.95 48,900 48,900 48,900 14,090 689,001,000
30/07/2008 47,500 -0.90 -1.86 49,800 49,800 47,000 5,810 275,975,000
29/07/2008 48,400 1.40 2.98 48,400 48,400 48,400 670 32,428,000
28/07/2008 47,000 1.30 2.84 44,400 47,000 44,400 8,050 378,350,000
25/07/2008 45,700 -1.40 -2.97 45,700 45,700 45,700 44,160 2,018,112,000
24/07/2008 47,100 -1.40 -2.89 47,100 48,500 47,100 8,300 390,930,000
23/07/2008 48,500 -1.50 -3.00 48,500 48,500 48,500 750 36,375,000
22/07/2008 50,000 -1.50 -2.91 50,000 50,000 50,000 10 500,000
21/07/2008 51,500 -1.50 -2.83 51,500 51,500 51,500 2,110 108,665,000
18/07/2008 53,000 -1.50 -2.75 53,000 54,500 53,000 3,930 208,290,000
17/07/2008 54,500 1.50 2.83 54,500 54,500 54,500 3,440 187,480,000
16/07/2008 53,000 1.50 2.91 53,000 53,000 50,000 5,570 295,210,000
15/07/2008 51,500 1.50 3.00 51,500 51,500 51,000 6,380 328,570,000
14/07/2008 50,000 1.00 2.04 50,000 50,000 49,500 8,480 424,000,000
11/07/2008 49,000 1.40 2.94 46,200 49,000 46,200 5,040 246,960,000
10/07/2008 47,600 1.30 2.81 47,600 47,600 46,300 3,900 185,640,000
09/07/2008 46,300 1.30 2.89 46,300 46,300 46,000 5,920 274,096,000
08/07/2008 45,000 -0.70 -1.53 44,400 45,000 44,400 12,470 561,150,000
07/07/2008 45,700 -1.40 -2.97 48,500 48,500 45,700 6,410 292,937,000
04/07/2008 47,100 1.30 2.84 47,100 47,100 47,100 2,550 120,105,000
03/07/2008 45,800 1.30 2.92 45,700 45,800 45,600 8,260 378,308,000
02/07/2008 44,500 1.10 2.53 44,700 44,700 44,000 4,580 203,810,000
01/07/2008 43,400 1.10 2.60 42,300 43,500 42,300 3,290 142,786,000
30/06/2008 42,300 -1.30 -2.98 43,600 43,600 42,300 350 14,805,000
27/06/2008 43,600 1.20 2.83 41,200 43,600 41,200 820 35,752,000
26/06/2008 42,400 1.20 2.91 42,400 42,400 42,000 2,960 125,504,000
25/06/2008 41,200 1.20 3.00 41,200 41,200 41,200 3,320 136,784,000
24/06/2008 40,000 -1.20 -2.91 40,000 40,000 40,000 570 22,800,000
23/06/2008 41,200 -1.20 -2.83 42,400 42,400 41,200 830 34,196,000
20/06/2008 42,400 -1.30 -2.97 42,400 42,400 42,400 200 8,480,000
19/06/2008 43,700 -1.30 -2.89 43,700 43,700 43,700 2,360 103,132,000
18/06/2008 45,000 -0.90 -1.96 46,800 46,800 45,000 3,970 178,650,000
17/06/2008 45,900 0.90 2.00 44,100 45,900 44,100 6,660 305,694,000
16/06/2008 45,000 -0.70 -1.53 44,800 46,600 44,800 3,160 142,200,000
13/06/2008 45,700 0.80 1.78 45,700 45,700 45,700 3,100 141,670,000
12/06/2008 44,900 0.80 1.81 44,900 44,900 44,900 2,690 120,781,000
11/06/2008 44,100 0.80 1.85 44,100 44,100 44,100 5,410 238,581,000
10/06/2008 43,300 0.80 1.88 43,300 43,300 43,300 230 9,959,000
09/06/2008 42,500 0.80 1.92 42,500 42,500 42,500 1,270 53,975,000
06/06/2008 41,700 0.80 1.96 41,700 41,700 41,700 4,070 169,719,000
05/06/2008 40,900 0.80 2.00 39,300 40,900 39,300 8,080 330,472,000
04/06/2008 40,100 0.70 1.78 40,100 40,100 40,100 300 12,030,000
03/06/2008 39,400 0.70 1.81 39,400 39,400 39,400 1,640 64,616,000
02/06/2008 38,700 0.70 1.84 38,000 38,700 38,000 3,040 117,648,000
30/05/2008 38,000 -0.40 -1.04 37,700 38,000 37,700 21,220 806,360,000
29/05/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
28/05/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
27/05/2008 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
26/05/2008 38,400 -0.70 -1.79 38,400 38,400 38,400 50 1,920,000
23/05/2008 39,100 -0.70 -1.76 39,100 39,100 39,100 300 11,730,000
22/05/2008 39,800 -0.80 -1.97 39,800 39,800 39,800 800 31,840,000
21/05/2008 40,600 -0.80 -1.93 40,600 40,600 40,600 90 3,654,000
20/05/2008 41,400 -0.80 -1.90 41,400 41,400 41,400 10 414,000
19/05/2008 42,200 -0.80 -1.86 42,200 42,200 42,200 13,050 550,710,000
16/05/2008 43,000 -0.80 -1.83 43,000 43,000 43,000 8,120 349,160,000
15/05/2008 43,800 -0.80 -1.79 43,800 43,800 43,800 13,160 576,408,000
14/05/2008 45,400 -0.90 -1.94 45,400 45,400 45,400 10,600 481,240,000
13/05/2008 46,300 -0.90 -1.91 46,300 46,300 46,300 10 463,000
12/05/2008 47,200 -0.90 -1.87 47,200 47,200 47,200 100 4,720,000
09/05/2008 48,100 -0.90 -1.84 48,100 48,100 48,100 400 19,240,000
08/05/2008 49,000 -1.00 -2.00 49,000 49,000 49,000 20 980,000
07/05/2008 50,000 -1.00 -1.96 50,000 50,000 50,000 300 15,000,000
06/05/2008 51,000 -1.00 -1.92 52,000 52,000 51,000 640 32,640,000
05/05/2008 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
29/04/2008 52,000 -1.00 -1.89 52,000 52,000 52,000 5,090 264,680,000
28/04/2008 53,000 -1.00 -1.85 53,000 54,000 53,000 9,090 481,770,000
25/04/2008 54,000 -1.00 -1.82 54,000 54,000 54,000 1,600 86,400,000
24/04/2008 55,000 -1.00 -1.79 55,000 55,000 55,000 50 2,750,000
23/04/2008 56,000 -1.00 -1.75 56,000 56,000 56,000 20 1,120,000
22/04/2008 57,000 -1.00 -1.72 57,000 57,000 57,000 1,550 88,350,000
21/04/2008 58,000 -1.00 -1.69 58,000 58,000 58,000 2,570 149,060,000
18/04/2008 59,000 -1.00 -1.67 59,500 60,500 59,000 1,870 110,330,000
17/04/2008 60,000 -1.00 -1.64 61,000 62,000 60,000 13,780 826,800,000
16/04/2008 61,000 -1.00 -1.61 61,000 61,000 61,000 510 31,110,000
11/04/2008 62,000 -1.00 -1.59 62,000 62,000 62,000 550 34,100,000
10/04/2008 63,000 -0.50 -0.79 63,000 63,000 63,000 300 18,900,000
09/04/2008 63,500 -1.00 -1.55 65,000 65,000 63,500 5,620 356,870,000
08/04/2008 64,500 0.50 0.78 65,000 65,000 64,000 20,270 1,307,415,000
07/04/2008 64,000 1.00 1.59 64,000 64,000 64,000 22,250 1,424,000,000
04/04/2008 63,000 0.50 0.80 63,000 63,000 63,000 360 22,680,000
03/04/2008 62,500 0.50 0.81 62,500 62,500 62,500 2,100 131,250,000
02/04/2008 62,000 0.50 0.81 62,000 62,000 62,000 1,570 97,340,000
01/04/2008 61,500 0.50 0.82 61,500 61,500 61,500 1,240 76,260,000
31/03/2008 61,000 0.50 0.83 61,000 61,000 61,000 3,330 203,130,000
28/03/2008 60,500 0.50 0.83 60,500 60,500 60,500 260 15,730,000
27/03/2008 60,000 0.50 0.84 59,500 60,000 59,500 6,550 393,000,000
26/03/2008 59,500 0.00 ■■ 0.00 57,000 61,000 57,000 10,260 610,470,000
25/03/2008 59,500 1.00 1.71 57,500 61,000 57,000 5,930 352,835,000
24/03/2008 58,500 -1.50 -2.50 58,000 59,000 58,000 5,490 321,165,000
21/03/2008 60,000 2.50 4.35 56,500 60,000 56,000 11,080 664,800,000
20/03/2008 57,500 -3.00 -4.96 57,500 58,500 57,500 9,720 558,900,000
19/03/2008 60,500 -3.00 -4.72 60,500 63,000 60,500 33,880 2,049,740,000
18/03/2008 63,500 -3.00 -4.51 63,500 63,500 63,500 109,660 6,963,410,000
17/03/2008 66,500 -3.50 -5.00 66,500 66,500 66,500 27,920 1,856,680,000
14/03/2008 70,000 2.50 3.70 70,500 70,500 67,000 315,510 22,085,700,000
13/03/2008 67,500 3.00 4.65 67,500 67,500 67,000 142,020 9,586,350,000
12/03/2008 64,500 3.00 4.88 64,500 64,500 64,500 45,610 2,941,845,000
11/03/2008 61,500 2.00 3.36 62,000 62,000 61,500 199,640 12,277,860,000
10/03/2008 59,500 2.50 4.39 59,500 59,500 59,500 37,890 2,254,455,000
07/03/2008 57,000 2.50 4.59 57,000 57,000 57,000 3,620 206,340,000
06/03/2008 54,500 2.50 4.81 53,000 54,500 53,000 2,180 118,810,000
05/03/2008 52,000 0.50 0.97 49,000 54,000 49,000 19,360 1,006,720,000
04/03/2008 51,500 0.00 ■■ 0.00 49,600 54,000 49,400 24,610 1,267,415,000
03/03/2008 51,500 -2.50 -4.63 53,500 54,000 51,500 16,200 834,300,000
29/02/2008 54,000 0.00 ■■ 0.00 54,000 56,000 54,000 34,010 1,836,540,000
28/02/2008 54,000 0.50 0.93 53,000 54,500 53,000 28,050 1,514,700,000
27/02/2008 53,500 1.50 2.88 52,000 54,500 52,000 9,700 518,950,000
26/02/2008 52,000 -2.50 -4.59 55,000 55,500 52,000 102,400 5,324,800,000
25/02/2008 54,500 2.50 4.81 54,000 54,500 54,000 44,340 2,416,530,000
22/02/2008 52,000 2.10 4.21 47,500 52,000 47,500 21,550 1,120,600,000
21/02/2008 49,900 -2.60 -4.95 49,900 50,000 49,900 44,700 2,230,530,000
20/02/2008 52,500 -0.50 -0.94 53,000 53,500 52,000 15,560 816,900,000
19/02/2008 53,000 -1.00 -1.85 53,500 54,000 53,000 25,540 1,353,620,000
18/02/2008 54,000 -1.00 -1.82 53,500 54,000 53,000 43,340 2,340,360,000
15/02/2008 55,000 0.00 ■■ 0.00 55,500 56,000 53,500 40,440 2,224,200,000
14/02/2008 55,000 2.00 3.77 52,000 55,000 52,000 15,370 845,350,000
13/02/2008 53,000 -1.00 -1.85 55,000 55,000 53,000 23,140 1,226,420,000
12/02/2008 54,000 -2.50 -4.42 56,500 56,500 54,000 12,430 671,220,000
01/02/2008 56,500 1.50 2.73 55,000 57,000 55,000 19,490 1,101,185,000
31/01/2008 55,000 1.00 1.85 54,000 55,000 51,500 22,680 1,247,400,000
30/01/2008 54,000 2.50 4.85 54,000 54,000 53,500 16,030 865,620,000
29/01/2008 51,500 2.10 4.25 49,000 51,500 47,000 24,200 1,246,300,000
28/01/2008 49,400 1.20 2.49 49,500 49,500 49,000 6,000 296,400,000
25/01/2008 48,200 0.70 1.47 47,500 49,000 47,500 6,760 325,832,000
24/01/2008 47,500 -0.50 -1.04 49,000 49,900 47,500 7,150 339,625,000
23/01/2008 48,000 -2.50 -4.95 50,000 50,000 48,000 35,300 1,694,400,000
22/01/2008 50,500 -2.00 -3.81 50,500 51,000 50,500 14,090 711,545,000
21/01/2008 52,500 -1.00 -1.87 53,500 54,000 52,000 8,250 433,125,000
18/01/2008 53,500 2.50 4.90 51,500 53,500 51,000 14,050 751,675,000
17/01/2008 51,000 0.00 ■■ 0.00 53,000 53,000 50,500 15,090 769,590,000
16/01/2008 51,000 2.00 4.08 50,500 51,000 50,000 13,770 702,270,000
15/01/2008 49,000 -2.50 -4.85 49,000 49,500 49,000 22,830 1,118,670,000
14/01/2008 51,500 -2.50 -4.63 54,000 54,000 51,500 12,640 650,960,000
11/01/2008 54,000 1.50 2.86 53,500 54,000 53,000 46,340 2,502,360,000
10/01/2008 52,500 -2.50 -4.55 53,000 53,000 52,500 11,640 611,100,000
09/01/2008 55,000 -1.50 -2.65 56,500 56,500 55,000 10,810 594,550,000
08/01/2008 56,500 -0.50 -0.88 57,000 59,000 56,500 24,870 1,405,155,000
07/01/2008 57,000 -3.00 -5.00 58,000 58,000 57,000 15,800 900,600,000
04/01/2008 60,000 0.50 0.84 59,000 60,000 59,000 16,240 974,400,000
03/01/2008 59,500 -0.50 -0.83 60,000 60,000 59,500 4,570 271,915,000
02/01/2008 60,000 0.50 0.84 59,500 60,000 59,500 1,840 110,400,000
28/12/2007 59,500 -1.00 -1.65 60,500 61,000 59,500 21,880 1,301,860,000
27/12/2007 60,500 0.00 ■■ 0.00 62,000 62,000 60,500 4,790 289,795,000
26/12/2007 60,500 0.00 ■■ 0.00 61,000 61,000 60,000 10,210 617,705,000
25/12/2007 60,500 -1.50 -2.42 62,000 62,000 60,000 1,120 67,760,000
24/12/2007 62,000 0.50 0.81 60,500 62,000 60,500 3,780 234,360,000
21/12/2007 61,500 2.00 3.36 60,000 61,500 60,000 12,510 769,365,000
20/12/2007 59,500 -2.00 -3.25 63,000 63,000 59,500 20,120 1,197,140,000
19/12/2007 61,500 2.50 4.24 61,000 61,500 60,000 11,840 728,160,000
18/12/2007 59,000 0.50 0.85 58,500 59,000 58,500 4,460 263,140,000
17/12/2007 58,500 -2.50 -4.10 60,000 60,000 58,500 10,170 594,945,000
14/12/2007 61,000 -1.00 -1.61 62,000 62,500 61,000 11,440 697,840,000
13/12/2007 62,000 -2.00 -3.12 64,000 64,000 62,000 2,910 180,420,000
12/12/2007 64,000 2.00 3.23 64,500 65,000 63,000 11,300 723,200,000
11/12/2007 62,000 -1.00 -1.59 63,000 63,000 62,000 8,760 543,120,000
10/12/2007 63,000 -1.50 -2.33 63,000 63,000 62,000 11,300 711,900,000
07/12/2007 64,500 1.00 1.57 63,500 65,000 63,500 16,820 1,084,890,000
06/12/2007 63,500 -0.50 -0.78 64,000 64,000 63,500 21,250 1,349,375,000
05/12/2007 64,000 -1.00 -1.54 65,500 65,500 64,000 20,950 1,340,800,000
04/12/2007 65,000 1.00 1.56 65,000 65,000 64,000 15,370 999,050,000
03/12/2007 64,000 1.00 1.59 63,000 64,000 63,000 7,660 490,240,000
30/11/2007 63,000 -0.50 -0.79 63,000 63,000 62,500 12,460 784,980,000
29/11/2007 63,500 -1.00 -1.55 63,000 63,500 63,000 23,380 1,484,630,000
28/11/2007 64,500 2.00 3.20 63,000 64,500 63,000 44,690 2,882,505,000
27/11/2007 62,500 -0.50 -0.79 63,000 64,000 62,500 18,220 1,138,750,000
26/11/2007 63,000 2.00 3.28 62,000 63,000 62,000 18,310 1,153,530,000
23/11/2007 61,000 0.00 ■■ 0.00 61,500 61,500 61,000 6,480 395,280,000
22/11/2007 61,000 1.00 1.67 60,000 62,000 60,000 14,160 863,760,000
21/11/2007 60,000 -1.50 -2.44 61,500 62,000 60,000 4,800 288,000,000
20/11/2007 61,500 0.00 ■■ 0.00 61,500 62,000 61,500 20,600 1,266,900,000
19/11/2007 61,500 0.50 0.82 61,000 62,000 61,000 8,010 492,615,000
16/11/2007 61,000 -1.00 -1.61 61,000 61,000 60,000 6,650 405,650,000
15/11/2007 62,000 0.50 0.81 60,000 62,500 60,000 9,740 603,880,000
14/11/2007 61,500 2.50 4.24 59,000 61,500 59,000 16,810 1,033,815,000
13/11/2007 59,000 -3.00 -4.84 62,000 62,000 59,000 10,410 614,190,000
12/11/2007 62,000 -1.00 -1.59 62,500 63,000 62,000 14,300 886,600,000
09/11/2007 63,000 -2.50 -3.82 65,000 65,000 63,000 6,630 417,690,000
08/11/2007 65,500 -1.50 -2.24 66,000 66,000 65,000 4,120 269,860,000
07/11/2007 67,000 1.00 1.52 68,000 68,000 66,000 23,530 1,576,510,000
06/11/2007 66,000 0.00 ■■ 0.00 65,000 66,000 64,500 22,940 1,514,040,000
05/11/2007 66,000 -1.00 -1.49 67,000 67,000 65,000 15,460 1,020,360,000
02/11/2007 67,000 -0.50 -0.74 65,000 67,000 65,000 24,550 1,644,850,000
01/11/2007 67,500 2.50 3.85 65,000 68,000 65,000 28,110 1,897,425,000
31/10/2007 65,000 0.00 ■■ 0.00 64,500 65,000 64,000 51,090 3,320,850,000
30/10/2007 65,000 -2.50 -3.70 67,000 67,500 65,000 52,540 3,415,100,000
29/10/2007 67,500 -1.00 -1.46 66,500 69,000 66,500 18,110 1,222,425,000
26/10/2007 68,500 -0.50 -0.72 69,000 70,000 68,500 17,130 1,173,405,000
25/10/2007 69,000 -1.00 -1.43 71,000 71,000 69,000 30,550 2,107,950,000
24/10/2007 70,000 1.00 1.45 68,000 70,000 68,000 38,800 2,716,000,000
23/10/2007 69,000 -2.00 -2.82 70,000 70,000 69,000 23,540 1,624,260,000
22/10/2007 71,000 -2.00 -2.74 73,000 73,000 71,000 18,200 1,292,200,000
19/10/2007 73,000 3.00 4.29 67,000 73,000 67,000 27,360 1,997,280,000
18/10/2007 77,000 0.00 ■■ 0.00 76,500 77,500 76,000 55,430 4,268,110,000
17/10/2007 77,000 0.00 ■■ 0.00 76,500 77,500 76,000 55,430 4,268,110,000
16/10/2007 77,000 0.00 ■■ 0.00 77,000 77,500 76,000 41,420 3,189,340,000
15/10/2007 77,000 -1.00 -1.28 76,500 78,500 76,500 33,450 2,575,650,000
12/10/2007 78,000 -1.00 -1.27 76,500 78,500 76,500 70,820 5,523,960,000
11/10/2007 79,000 -0.50 -0.63 80,000 81,000 79,000 36,390 2,874,810,000
10/10/2007 79,500 3.50 4.61 78,000 79,500 78,000 90,250 7,174,875,000
09/10/2007 76,000 2.00 2.70 75,000 77,000 74,500 34,260 2,603,760,000
08/10/2007 74,000 -0.50 -0.67 74,000 74,500 73,500 23,840 1,764,160,000
05/10/2007 74,500 0.50 0.68 74,500 75,000 74,000 39,270 2,925,615,000
04/10/2007 74,000 -1.50 -1.99 75,000 75,000 72,000 21,050 1,557,700,000
03/10/2007 75,500 -1.50 -1.95 74,500 76,000 73,500 26,900 2,030,950,000
02/10/2007 77,000 3.50 4.76 72,000 77,000 70,000 85,380 6,574,260,000
01/10/2007 73,500 3.50 5.00 70,500 73,500 70,000 88,170 6,480,495,000
28/09/2007 70,000 0.50 0.72 69,500 70,000 69,000 54,900 3,843,000,000
27/09/2007 69,500 -1.00 -1.42 68,000 69,500 68,000 69,650 4,840,675,000
26/09/2007 70,500 -1.00 -1.40 72,000 72,000 70,000 39,670 2,796,735,000
25/09/2007 71,500 3.00 4.38 69,000 71,500 69,000 39,680 2,837,120,000
24/09/2007 68,500 -0.50 -0.72 68,500 69,000 68,000 36,820 2,522,170,000
21/09/2007 69,000 -1.00 -1.43 69,000 70,000 68,500 15,970 1,101,930,000
20/09/2007 70,000 0.00 ■■ 0.00 70,000 70,500 70,000 53,780 3,764,600,000
19/09/2007 70,000 0.00 ■■ 0.00 70,500 70,500 68,000 43,070 3,014,900,000
18/09/2007 70,000 0.00 ■■ 0.00 70,000 71,000 69,500 39,250 2,747,500,000
17/09/2007 70,000 1.50 2.19 70,000 70,000 69,000 52,190 3,653,300,000
14/09/2007 68,500 1.50 2.24 67,000 68,500 66,500 51,530 3,529,805,000
13/09/2007 67,000 -0.50 -0.74 67,000 67,500 66,500 38,760 2,596,920,000
12/09/2007 67,500 -1.00 -1.46 67,000 69,500 67,000 48,390 3,266,325,000
11/09/2007 68,500 -2.00 -2.84 70,500 70,500 68,500 46,860 3,209,910,000
10/09/2007 70,500 3.00 4.44 70,000 70,500 69,500 83,810 5,908,605,000
07/09/2007 67,500 3.00 4.65 66,500 67,500 65,500 137,950 9,311,625,000
06/09/2007 64,500 1.00 1.57 64,000 64,500 63,500 54,010 3,483,645,000
05/09/2007 63,500 -0.50 -0.78 64,500 64,500 62,500 12,670 804,545,000
04/09/2007 64,000 1.00 1.59 64,000 64,000 63,500 17,580 1,125,120,000
31/08/2007 63,000 0.50 0.80 62,500 63,000 62,500 16,230 1,022,490,000
30/08/2007 62,500 0.50 0.81 62,000 62,500 62,000 9,750 609,375,000
29/08/2007 62,000 -0.50 -0.80 62,000 62,500 62,000 4,320 267,840,000
28/08/2007 62,500 0.00 ■■ 0.00 62,000 62,500 61,000 19,220 1,201,250,000
27/08/2007 62,500 0.00 ■■ 0.00 62,000 62,500 62,000 8,380 523,750,000
24/08/2007 62,500 0.50 0.81 62,500 62,500 62,000 20,980 1,311,250,000
23/08/2007 62,000 0.00 ■■ 0.00 61,000 62,500 61,000 10,400 644,800,000
22/08/2007 62,000 0.00 ■■ 0.00 62,500 62,500 62,000 24,420 1,514,040,000
21/08/2007 62,000 0.00 ■■ 0.00 61,000 62,000 61,000 20,260 1,256,120,000
20/08/2007 62,000 0.50 0.81 62,000 62,000 61,500 25,340 1,571,080,000
17/08/2007 61,500 -1.00 -1.60 60,500 61,500 60,500 30,320 1,864,680,000
16/08/2007 62,500 -1.50 -2.34 62,000 63,000 62,000 52,000 3,250,000,000
15/08/2007 64,000 2.00 3.23 63,000 64,000 62,000 68,980 4,414,720,000
14/08/2007 62,000 1.50 2.48 62,000 62,500 61,000 20,690 1,282,780,000
13/08/2007 60,500 0.50 0.83 59,500 61,000 59,500 31,820 1,925,110,000
10/08/2007 60,000 0.50 0.84 58,500 60,000 58,500 36,180 2,170,800,000
09/08/2007 59,500 0.50 0.85 59,000 59,500 59,000 12,500 743,750,000
08/08/2007 59,000 0.00 ■■ 0.00 59,500 59,500 59,000 11,460 676,140,000
07/08/2007 59,000 0.00 ■■ 0.00 58,500 59,000 58,000 18,420 1,086,780,000
06/08/2007 59,000 0.00 ■■ 0.00 59,000 59,500 59,000 12,120 715,080,000
03/08/2007 59,000 1.50 2.61 56,000 59,500 56,000 39,500 2,330,500,000
02/08/2007 57,500 -1.00 -1.71 58,500 59,000 57,500 29,830 1,715,225,000
01/08/2007 58,500 2.50 4.46 57,000 58,500 57,000 14,620 855,270,000
31/07/2007 56,000 -1.00 -1.75 56,000 57,000 56,000 29,500 1,652,000,000
30/07/2007 57,000 -0.50 -0.87 57,000 58,000 57,000 14,060 801,420,000
27/07/2007 57,500 -0.50 -0.86 58,000 58,000 57,500 15,970 918,275,000
26/07/2007 58,000 -1.00 -1.69 58,000 59,000 58,000 15,370 891,460,000
25/07/2007 59,000 -1.00 -1.67 60,000 60,000 59,000 18,570 1,095,630,000
24/07/2007 60,000 -1.50 -2.44 61,500 61,500 60,000 21,500 1,290,000,000
23/07/2007 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 22,390 1,376,985,000
20/07/2007 61,500 0.00 ■■ 0.00 61,500 62,000 61,500 15,020 923,730,000
19/07/2007 61,500 -1.00 -1.60 64,000 64,000 61,500 26,570 1,634,055,000
18/07/2007 62,500 -1.50 -2.34 64,000 64,000 62,500 18,270 1,141,875,000
17/07/2007 64,000 2.50 4.07 62,000 64,000 62,000 53,570 3,428,480,000
16/07/2007 61,500 -3.00 -4.65 64,500 64,500 61,500 20,640 1,269,360,000
13/07/2007 64,500 -0.50 -0.77 65,500 65,500 64,500 189,540 12,225,330,000
12/07/2007 65,000 3.00 4.84 65,000 65,000 65,000 131,120 8,522,800,000
11/07/2007 62,000 2.50 4.20 62,000 62,000 62,000 12,490 774,380,000
10/07/2007 59,500 2.50 4.39 59,500 59,500 59,500 10,340 615,230,000
09/07/2007 57,000 2.50 4.59 57,000 57,000 57,000 36,170 2,061,690,000
06/07/2007 54,500 0.00 ■■ 0.00 54,000 54,500 54,000 34,950 1,904,775,000
05/07/2007 54,500 -1.00 -1.80 56,000 56,000 54,500 36,230 1,974,535,000
04/07/2007 55,500 2.00 3.74 54,000 55,500 54,000 44,190 2,452,545,000
03/07/2007 53,500 -2.00 -3.60 54,000 54,000 53,500 21,710 1,161,485,000
02/07/2007 55,500 -0.50 -0.89 56,000 56,000 55,500 64,590 3,584,745,000
29/06/2007 56,000 0.50 0.90 56,000 56,000 56,000 38,910 2,178,960,000
28/06/2007 55,500 -1.00 -1.77 56,000 56,000 55,500 31,310 1,737,705,000
27/06/2007 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 17,850 1,008,525,000
26/06/2007 56,500 1.50 2.73 56,500 56,500 56,500 47,130 2,662,845,000
25/06/2007 55,000 -2.50 -4.35 58,000 58,000 55,000 59,490 3,271,950,000
22/06/2007 57,500 -1.00 -1.71 57,500 58,000 57,500 20,200 1,161,500,000
21/06/2007 58,500 -1.00 -1.68 58,500 58,500 58,500 21,490 1,257,165,000
20/06/2007 59,500 0.00 ■■ 0.00 59,000 59,500 59,000 20,840 1,239,980,000
19/06/2007 59,500 -0.50 -0.83 60,000 60,000 59,500 10,190 606,305,000
18/06/2007 60,000 -0.50 -0.83 60,000 60,000 60,000 39,130 2,347,800,000
15/06/2007 60,500 0.00 ■■ 0.00 60,000 60,500 60,000 12,060 729,630,000
14/06/2007 60,500 -1.00 -1.63 61,500 61,000 60,500 8,260 499,730,000
13/06/2007 61,500 0.50 0.82 61,000 62,000 61,000 12,180 749,070,000
12/06/2007 61,000 -0.50 -0.81 61,000 61,000 61,000 3,950 240,950,000
11/06/2007 61,500 0.50 0.82 62,000 62,000 61,500 13,310 818,565,000
08/06/2007 61,000 0.50 0.83 61,000 62,000 61,000 26,030 1,587,830,000
07/06/2007 60,500 0.50 0.83 60,500 61,000 60,500 14,560 880,880,000
06/06/2007 60,000 0.50 0.84 59,500 60,000 59,000 9,350 561,000,000
05/06/2007 59,500 -1.50 -2.46 60,000 61,000 59,500 3,710 220,745,000
04/06/2007 61,000 -0.50 -0.81 60,500 61,000 60,000 28,980 1,767,780,000
01/06/2007 61,500 -1.50 -2.38 61,000 62,000 61,000 21,940 1,349,310,000
31/05/2007 63,000 0.50 0.80 62,500 63,000 62,500 13,250 834,750,000
30/05/2007 62,500 -0.50 -0.79 62,000 62,500 62,000 22,750 1,421,875,000
29/05/2007 63,000 -0.50 -0.79 62,500 63,000 62,500 13,520 851,760,000
28/05/2007 63,500 0.00 ■■ 0.00 63,500 63,500 63,000 12,740 808,990,000
25/05/2007 63,500 -0.50 -0.78 63,500 63,500 63,000 7,900 501,650,000
24/05/2007 64,000 -0.50 -0.78 64,000 64,500 64,000 9,160 586,240,000
23/05/2007 64,500 0.00 ■■ 0.00 66,000 66,000 64,500 53,400 3,444,300,000
22/05/2007 64,500 0.50 0.78 64,000 64,500 64,000 57,020 3,677,790,000
21/05/2007 64,000 0.00 ■■ 0.00 65,000 65,000 64,000 20,440 1,308,160,000
18/05/2007 64,000 -1.00 -1.54 65,000 65,000 64,000 4,230 270,720,000
17/05/2007 65,000 -0.50 -0.76 64,000 65,000 64,000 7,570 492,050,000
16/05/2007 65,500 -1.00 -1.50 65,000 66,000 65,000 16,860 1,104,330,000
15/05/2007 66,500 1.00 1.53 67,500 67,500 65,000 20,000 1,330,000,000
14/05/2007 65,500 0.50 0.77 65,000 65,500 65,000 19,690 1,289,695,000
11/05/2007 65,000 2.00 3.17 63,000 65,000 63,000 18,000 1,170,000,000
10/05/2007 63,000 -2.00 -3.08 63,000 63,500 63,000 8,930 562,590,000
09/05/2007 65,000 -1.00 -1.52 66,000 66,000 64,000 8,550 555,750,000
08/05/2007 66,000 1.00 1.54 65,000 66,000 65,000 21,920 1,446,720,000
07/05/2007 65,000 3.00 4.84 65,000 65,000 65,000 15,000 975,000,000
04/05/2007 62,000 0.00 ■■ 0.00 60,500 62,000 60,500 8,950 554,900,000
03/05/2007 62,000 0.00 ■■ 0.00 62,000 63,000 62,000 11,400 706,800,000
02/05/2007 62,000 -1.00 -1.59 63,500 63,500 62,000 4,520 280,240,000
25/04/2007 63,000 3.00 5.00 60,000 63,000 60,000 16,310 1,027,530,000
24/04/2007 60,000 -1.50 -2.44 59,000 60,000 59,000 7,900 474,000,000
23/04/2007 61,500 -0.50 -0.81 59,000 61,500 59,000 16,390 1,007,985,000
20/04/2007 62,000 -1.00 -1.59 63,000 63,000 62,000 7,580 469,960,000
19/04/2007 63,000 3.00 5.00 63,000 63,000 63,000 25,180 1,586,340,000
18/04/2007 60,000 2.50 4.35 60,000 60,000 60,000 12,330 739,800,000
17/04/2007 57,500 -3.00 -4.96 58,500 58,500 57,500 16,370 941,275,000
16/04/2007 60,500 -3.00 -4.72 62,000 62,000 60,500 5,200 314,600,000
13/04/2007 63,500 -2.50 -3.79 64,000 64,000 63,500 18,310 1,162,685,000
12/04/2007 66,000 -3.00 -4.35 67,000 67,000 66,000 18,740 1,236,840,000
11/04/2007 69,000 0.00 ■■ 0.00 68,000 69,000 68,000 8,220 567,180,000
10/04/2007 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 13,370 922,530,000
09/04/2007 69,000 -2.00 -2.82 70,000 70,000 69,000 11,860 818,340,000
06/04/2007 71,000 -1.00 -1.39 72,000 72,000 71,000 8,170 580,070,000
05/04/2007 72,000 0.00 ■■ 0.00 73,000 73,000 72,000 15,800 1,137,600,000
04/04/2007 72,000 2.00 2.86 71,000 72,000 71,000 14,620 1,052,640,000
03/04/2007 70,000 -2.00 -2.78 70,000 70,000 70,000 11,170 781,900,000
02/04/2007 72,000 -3.50 -4.64 75,500 75,500 72,000 25,860 1,861,920,000
30/03/2007 75,500 3.50 4.86 75,500 75,500 75,500 13,760 1,038,880,000
29/03/2007 72,000 3.00 4.35 72,000 72,000 72,000 2,300 165,600,000
28/03/2007 69,000 -2.50 -3.50 68,000 69,000 68,000 19,840 1,368,960,000
27/03/2007 71,500 -3.50 -4.67 71,500 71,500 71,500 34,700 2,481,050,000
26/03/2007 75,000 -2.00 -2.60 75,000 76,000 75,000 20,220 1,516,500,000
23/03/2007 77,000 0.00 ■■ 0.00 76,500 80,000 77,000 42,590 3,279,430,000
22/03/2007 77,000 -3.00 -3.75 80,000 80,000 77,000 33,190 2,555,630,000
21/03/2007 80,000 -3.00 -3.61 83,000 83,000 80,000 22,140 1,771,200,000
20/03/2007 83,000 -1.00 -1.19 84,000 84,000 83,000 24,990 2,074,170,000
19/03/2007 84,000 2.00 2.44 82,000 84,000 82,000 31,540 2,649,360,000
16/03/2007 82,000 2.00 2.50 76,500 82,000 76,500 29,290 2,401,780,000
15/03/2007 80,000 -3.00 -3.61 81,000 81,000 79,500 46,850 3,748,000,000
14/03/2007 83,000 -4.00 -4.60 83,000 85,000 83,000 41,780 3,467,740,000
13/03/2007 87,000 1.00 1.16 87,000 90,000 87,000 37,740 3,283,380,000
12/03/2007 86,000 1.00 1.18 86,000 86,000 86,000 48,580 4,177,880,000
09/03/2007 85,000 -1.00 -1.16 86,000 86,000 85,000 68,710 5,840,350,000
08/03/2007 86,000 -2.00 -2.27 85,000 86,000 84,500 47,330 4,070,380,000
07/03/2007 88,000 -3.00 -3.30 92,000 92,000 88,000 39,880 3,509,440,000
06/03/2007 91,000 4.00 4.60 91,000 91,000 91,000 48,000 4,368,000,000
05/03/2007 87,000 4.00 4.82 87,000 87,000 87,000 58,610 5,099,070,000
02/03/2007 83,000 3.50 4.40 83,000 83,000 83,000 68,090 5,651,470,000
01/03/2007 79,500 3.50 4.61 79,500 79,500 79,000 61,300 4,873,350,000
28/02/2007 76,000 1.50 2.01 76,000 78,000 73,000 96,310 7,319,560,000
27/02/2007 74,500 3.50 4.93 74,500 74,500 74,500 36,710 2,734,895,000
26/02/2007 71,000 3.00 4.41 71,000 71,000 71,000 8,710 618,410,000
15/02/2007 68,000 0.00 ■■ 0.00 68,000 68,000 68,000 22,590 1,536,120,000
14/02/2007 68,000 0.00 ■■ 0.00 68,000 68,000 67,500 28,540 1,940,720,000
13/02/2007 68,000 1.00 1.49 68,000 68,000 67,000 43,810 2,979,080,000
12/02/2007 67,000 1.50 2.29 67,000 67,500 67,000 15,100 1,011,700,000
09/02/2007 65,500 -1.00 -1.50 65,500 66,500 65,500 45,920 3,007,760,000
08/02/2007 66,500 -3.50 -5.00 66,500 70,000 66,500 102,870 6,840,855,000
07/02/2007 70,000 3.00 4.48 70,000 70,000 70,000 40,790 2,855,300,000
06/02/2007 67,000 3.00 4.69 67,000 67,000 67,000 11,810 791,270,000
05/02/2007 64,000 3.00 4.92 64,000 64,000 63,000 65,680 4,203,520,000
02/02/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 29,010 1,769,610,000
01/02/2007 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 22,090 1,347,490,000
31/01/2007 61,000 1.00 1.67 0 61,000 60,000 32,810 2,001,410,000
30/01/2007 60,000 0.80 1.35 60,000 60,000 60,000 23,660 1,419,600,000
29/01/2007 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 40,300 2,418,000,000
26/01/2007 60,000 0.00 ■■ 0.00 60,000 60,000 59,000 36,410 2,184,600,000
25/01/2007 60,000 -1.00 -1.64 59,000 60,000 59,000 34,220 2,053,200,000
24/01/2007 61,000 2.00 3.39 59,000 61,000 59,000 67,640 4,126,040,000
23/01/2007 59,000 2.00 3.51 57,000 59,000 57,000 50,350 2,970,650,000
22/01/2007 57,000 -2.50 -4.20 57,000 57,000 57,000 113,730 6,482,610,000
19/01/2007 59,500 0.50 0.85 59,000 59,500 58,000 58,380 3,473,610,000
18/01/2007 59,000 -0.50 -0.84 57,000 59,000 57,000 7,540 444,860,000
17/01/2007 59,500 -2.50 -4.03 62,000 62,000 59,000 17,200 1,023,400,000
16/01/2007 62,000 2.00 3.33 61,000 62,000 60,500 48,880 3,030,560,000
15/01/2007 60,000 1.50 2.56 61,000 61,000 60,000 52,600 3,156,000,000
12/01/2007 58,500 1.00 1.74 58,000 58,500 58,000 39,440 2,307,240,000
11/01/2007 57,500 1.00 1.77 57,000 57,500 57,000 39,850 2,291,375,000
10/01/2007 56,500 -0.50 -0.88 57,000 57,000 56,500 16,130 911,345,000
09/01/2007 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 20,370 1,161,090,000
08/01/2007 57,000 -1.00 -1.72 58,000 58,000 57,000 37,400 2,131,800,000
05/01/2007 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 46,160 2,677,280,000
04/01/2007 58,000 2.00 3.57 58,000 58,000 55,000 40,990 2,377,420,000
03/01/2007 56,000 1.50 2.75 57,000 57,000 56,000 8,790 492,240,000
02/01/2007 54,500 -0.50 -0.91 55,000 55,000 54,500 14,530 791,885,000
29/12/2006 55,000 -1.00 -1.79 55,000 55,000 54,500 23,190 1,275,450,000
28/12/2006 56,000 -1.00 -1.75 56,000 56,000 55,500 16,380 917,280,000
27/12/2006 57,000 -1.00 -1.72 0 58,000 57,000 14,460 824,220,000
26/12/2006 58,000 2.50 4.50 58,000 58,000 56,000 34,350 1,992,300,000
25/12/2006 55,500 2.50 4.72 55,000 55,500 55,000 18,860 1,046,730,000
22/12/2006 53,000 -0.50 -0.93 53,500 53,000 52,000 19,910 1,055,230,000
21/12/2006 53,500 -2.00 -3.60 55,500 56,500 53,500 48,450 2,592,075,000
20/12/2006 55,500 -2.50 -4.31 58,000 57,500 55,500 76,570 4,249,635,000
19/12/2006 58,000 0.50 0.87 57,500 58,000 57,500 45,080 2,614,640,000
18/12/2006 57,500 -1.00 -1.71 58,500 59,000 57,500 25,280 1,453,600,000
15/12/2006 58,500 -1.50 -2.50 59,000 59,000 58,500 41,870 2,449,395,000
14/12/2006 60,000 -1.00 -1.64 61,000 61,000 59,000 28,500 1,710,000,000
13/12/2006 61,000 1.00 1.67 62,000 62,000 61,000 18,680 1,139,480,000
12/12/2006 60,000 -3.00 -4.76 63,000 63,000 60,000 32,330 1,939,800,000
11/12/2006 63,000 3.00 5.00 62,000 63,000 62,000 66,700 4,202,100,000
08/12/2006 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 8,320 499,200,000
07/12/2006 60,000 2.50 4.35 59,000 60,000 59,000 46,310 2,778,600,000
06/12/2006 57,500 2.50 4.55 55,500 57,500 55,500 16,760 963,700,000
05/12/2006 55,000 -2.00 -3.51 56,000 56,000 55,000 26,410 1,452,550,000
04/12/2006 57,000 -0.50 -0.87 57,500 57,500 57,000 27,400 1,561,800,000
01/12/2006 57,500 -1.00 -1.71 58,500 58,500 57,500 22,270 1,280,525,000
30/11/2006 58,500 1.50 2.63 57,000 58,500 57,000 15,600 912,600,000
29/11/2006 57,000 -2.50 -4.20 60,000 60,000 57,000 41,020 2,338,140,000
28/11/2006 59,500 2.50 4.39 58,000 59,500 58,000 27,940 1,662,430,000
27/11/2006 57,000 -2.50 -4.20 62,000 62,000 57,000 74,430 4,242,510,000
24/11/2006 59,500 2.50 4.39 59,500 59,500 59,500 73,330 4,363,135,000
23/11/2006 57,000 2.50 4.59 57,000 57,000 57,000 82,670 4,712,190,000
22/11/2006 54,500 0.50 0.93 55,000 55,000 54,000 27,540 1,500,930,000
21/11/2006 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 20,930 1,130,220,000
20/11/2006 54,000 0.00 ■■ 0.00 56,000 56,000 54,000 45,740 2,469,960,000
17/11/2006 54,000 0.00 ■■ 0.00 54,000 54,000 53,500 16,940 914,760,000
16/11/2006 54,000 -1.00 -1.82 54,000 54,000 53,000 17,720 956,880,000
15/11/2006 55,000 -0.50 -0.90 55,000 55,500 55,000 29,590 1,627,450,000
14/11/2006 55,500 0.50 0.91 55,000 56,000 55,000 61,360 3,405,480,000
13/11/2006 55,000 1.00 1.85 54,000 55,000 54,000 49,000 2,695,000,000
10/11/2006 54,000 -0.50 -0.92 55,000 55,000 54,000 18,110 977,940,000
09/11/2006 54,500 0.50 0.93 54,000 54,500 54,000 37,890 2,065,005,000
08/11/2006 54,000 0.50 0.93 53,500 54,000 53,500 29,280 1,581,120,000
07/11/2006 53,500 1.00 1.90 53,000 53,500 53,000 37,490 2,005,715,000
06/11/2006 52,500 0.00 ■■ 0.00 52,000 52,500 52,000 7,990 419,475,000
03/11/2006 52,500 0.50 0.96 52,000 52,500 52,000 14,260 748,650,000
02/11/2006 52,000 -0.50 -0.95 53,000 53,000 52,000 13,690 711,880,000
01/11/2006 52,500 0.50 0.96 52,000 52,500 52,000 15,860 832,650,000
31/10/2006 52,000 0.50 0.97 50,500 52,000 50,500 17,530 911,560,000
30/10/2006 51,500 -1.50 -2.83 52,000 52,000 51,500 17,000 875,500,000
27/10/2006 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 29,900 1,584,700,000
26/10/2006 53,000 0.50 0.95 53,000 53,000 53,000 14,590 773,270,000
25/10/2006 52,500 -0.50 -0.94 53,000 53,000 52,500 7,180 376,950,000
24/10/2006 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 21,650 1,147,450,000
23/10/2006 53,000 -0.50 -0.93 53,500 53,500 53,000 12,260 649,780,000
20/10/2006 53,500 -0.50 -0.93 54,000 54,000 53,500 33,020 1,766,570,000
19/10/2006 54,000 1.50 2.86 53,500 54,000 53,500 53,080 2,866,320,000
18/10/2006 52,500 0.50 0.96 52,000 52,500 52,000 12,910 677,775,000
17/10/2006 52,000 -1.50 -2.80 53,500 53,500 52,000 20,600 1,071,200,000
16/10/2006 53,500 0.50 0.94 53,500 53,500 53,000 24,810 1,327,335,000
13/10/2006 53,000 -0.50 -0.93 53,500 53,500 53,000 25,090 1,329,770,000
12/10/2006 53,500 0.50 0.94 53,000 53,500 53,000 33,780 1,807,230,000
11/10/2006 53,000 0.00 ■■ 0.00 53,500 53,500 53,000 25,440 1,348,320,000
10/10/2006 53,000 -1.00 -1.85 53,500 53,500 53,000 31,460 1,667,380,000
09/10/2006 54,000 0.00 ■■ 0.00 54,500 54,500 54,000 13,340 720,360,000
06/10/2006 54,000 0.50 0.93 54,000 54,000 53,500 37,250 2,011,500,000
05/10/2006 53,500 -1.50 -2.73 54,000 54,000 53,000 57,040 3,051,640,000
04/10/2006 55,000 -1.00 -1.79 56,000 56,000 55,000 43,840 2,411,200,000
03/10/2006 56,000 1.00 1.82 57,000 57,000 55,500 69,030 3,865,680,000
02/10/2006 55,000 2.00 3.77 53,000 55,000 53,000 78,590 4,322,450,000
29/09/2006 53,000 -1.00 -1.85 52,500 53,500 52,500 32,500 1,722,500,000
28/09/2006 54,000 -1.50 -2.70 53,500 54,000 53,500 23,490 1,268,460,000
27/09/2006 55,500 1.50 2.78 56,500 56,500 55,500 54,530 3,026,415,000
26/09/2006 54,000 2.50 4.85 53,000 54,000 53,000 56,390 3,045,060,000
25/09/2006 51,500 2.10 4.25 51,000 51,500 51,000 47,630 2,452,945,000
22/09/2006 49,400 0.40 0.82 49,200 49,400 49,200 26,300 1,299,220,000
21/09/2006 49,000 0.50 1.03 48,900 49,000 48,900 10,000 490,000,000
20/09/2006 48,500 0.30 0.62 48,500 49,000 48,500 20,530 995,705,000
19/09/2006 48,200 0.20 0.42 48,400 48,400 48,200 6,920 333,544,000
18/09/2006 48,000 0.20 0.42 47,800 48,000 47,800 7,600 364,800,000
15/09/2006 47,800 0.20 0.42 47,600 48,000 47,600 4,350 207,930,000
14/09/2006 47,600 -0.40 -0.83 48,000 48,000 47,600 6,100 290,360,000
13/09/2006 48,000 0.90 1.91 47,400 48,000 47,400 12,370 593,760,000
12/09/2006 47,100 -1.00 -2.08 48,100 48,100 47,100 8,100 381,510,000
11/09/2006 48,100 -0.40 -0.82 49,000 49,000 48,100 7,850 377,585,000
08/09/2006 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 17,290 838,565,000
07/09/2006 48,500 -0.80 -1.62 49,000 49,000 48,500 11,600 562,600,000
06/09/2006 49,300 0.00 ■■ 0.00 50,000 50,000 49,300 18,860 929,798,000
05/09/2006 49,300 2.30 4.89 48,000 49,300 48,000 15,790 778,447,000
01/09/2006 47,000 -1.00 -2.08 47,600 47,600 47,000 109,760 5,158,720,000
31/08/2006 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 2,100 100,800,000
30/08/2006 48,000 0.50 1.05 47,600 48,000 47,600 13,090 628,320,000
29/08/2006 47,500 1.00 2.15 47,000 47,500 47,000 9,320 442,700,000
28/08/2006 46,500 0.50 1.09 46,000 46,500 46,000 4,770 221,805,000
25/08/2006 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 2,580 118,680,000
24/08/2006 46,000 0.00 ■■ 0.00 46,800 46,800 46,000 13,990 643,540,000
23/08/2006 46,000 0.00 ■■ 0.00 44,900 46,000 44,900 23,430 1,077,780,000
22/08/2006 46,000 -1.00 -2.13 46,500 46,500 46,000 9,860 453,560,000
21/08/2006 47,000 -0.50 -1.05 47,500 47,500 47,000 6,400 300,800,000
18/08/2006 47,500 -0.60 -1.25 48,100 48,100 47,500 10,760 511,100,000
17/08/2006 48,100 0.00 ■■ 0.00 50,500 50,500 48,100 11,610 558,441,000
16/08/2006 48,100 1.10 2.34 47,000 48,100 47,000 16,310 784,511,000
15/08/2006 47,000 1.00 2.17 47,500 47,500 44,100 12,360 580,920,000
14/08/2006 46,000 2.10 4.78 45,500 46,000 45,500 13,320 612,720,000
11/08/2006 43,900 1.40 3.29 42,500 43,900 42,500 9,890 434,171,000
10/08/2006 42,500 0.00 ■■ 0.00 42,500 42,500 42,000 7,390 314,075,000
09/08/2006 42,500 1.50 3.66 41,100 42,500 41,100 15,880 674,900,000
08/08/2006 41,000 1.00 2.50 39,000 41,000 39,000 10,090 413,690,000
07/08/2006 40,000 -2.10 -4.99 42,100 42,100 40,000 6,510 260,400,000
04/08/2006 42,100 2.00 4.99 42,000 42,100 42,000 27,620 1,162,802,000
03/08/2006 40,100 1.90 4.97 38,500 40,100 38,500 18,760 752,276,000
02/08/2006 38,200 0.00 ■■ 0.00 36,500 38,200 36,500 2,170 82,894,000
01/08/2006 38,200 -1.80 -4.50 38,000 38,200 38,000 30,910 1,180,762,000
31/07/2006 40,000 -1.60 -3.85 40,000 40,000 40,000 20,250 810,000,000
28/07/2006 45,000 1.00 2.27 45,000 45,500 45,000 54,800 2,466,000,000
27/07/2006 44,000 1.20 2.80 42,800 44,000 42,800 34,540 1,519,760,000
26/07/2006 42,800 0.00 ■■ 0.00 42,800 43,500 42,800 12,410 531,148,000
25/07/2006 42,800 -2.20 -4.89 45,000 45,000 42,800 8,400 359,520,000
24/07/2006 45,000 -2.00 -4.26 46,100 46,700 45,000 11,530 518,850,000
21/07/2006 47,000 -1.00 -2.08 47,800 48,000 47,000 11,430 537,210,000
20/07/2006 48,000 1.30 2.78 45,000 48,000 45,000 7,710 370,080,000
19/07/2006 46,700 -2.40 -4.89 48,100 49,000 46,700 6,460 301,682,000
18/07/2006 49,100 0.00 ■■ 0.00 49,100 49,100 49,100 6,930 340,263,000
17/07/2006 49,100 -0.90 -1.80 50,000 50,000 49,100 3,690 181,179,000
14/07/2006 50,000 -0.50 -0.99 50,500 50,500 50,000 2,560 128,000,000
13/07/2006 50,500 -1.00 -1.94 51,500 51,500 50,500 2,190 110,595,000
12/07/2006 51,500 0.50 0.98 51,000 51,500 51,000 2,020 104,030,000
11/07/2006 51,000 -0.50 -0.97 51,500 51,500 51,000 9,430 480,930,000
10/07/2006 51,500 -1.00 -1.90 52,000 52,500 51,500 6,800 350,200,000
07/07/2006 52,500 1.00 1.94 51,000 52,500 51,000 35,050 1,840,125,000
06/07/2006 51,500 0.50 0.98 50,000 51,500 50,000 23,700 1,220,550,000
05/07/2006 51,000 -0.50 -0.97 51,500 51,500 51,000 4,000 204,000,000
04/07/2006 51,500 -1.50 -2.83 52,000 52,000 51,500 20,040 1,032,060,000
03/07/2006 53,000 1.00 1.92 53,000 53,000 53,000 36,310 1,924,430,000
30/06/2006 52,000 1.50 2.97 51,000 52,000 51,000 37,290 1,939,080,000
29/06/2006 50,500 0.00 ■■ 0.00 50,500 50,500 50,500 7,840 395,920,000
28/06/2006 50,500 1.00 2.02 50,500 50,500 50,000 19,590 989,295,000
27/06/2006 49,500 0.50 1.02 49,000 49,500 49,000 14,030 694,485,000
26/06/2006 49,000 -1.50 -2.97 50,500 50,500 49,000 7,010 343,490,000
23/06/2006 50,500 1.00 2.02 50,500 50,500 50,500 33,600 1,696,800,000
22/06/2006 49,500 2.30 4.87 49,500 49,500 49,500 1,820 90,090,000
21/06/2006 47,200 -2.30 -4.65 48,000 48,000 47,200 16,390 773,608,000
20/06/2006 49,500 -1.00 -1.98 50,500 50,500 49,500 7,270 359,865,000
19/06/2006 50,500 -0.50 -0.98 51,000 51,500 50,500 8,320 420,160,000
16/06/2006 51,000 -2.50 -4.67 53,500 53,500 51,000 18,900 963,900,000
15/06/2006 53,500 -1.00 -1.83 55,000 55,000 53,500 5,740 307,090,000
14/06/2006 54,500 1.00 1.87 55,000 55,000 54,000 16,300 888,350,000
13/06/2006 53,500 1.00 1.90 54,000 54,000 53,500 11,840 633,440,000
12/06/2006 52,500 0.50 0.96 52,500 52,500 52,500 5,460 286,650,000
09/06/2006 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 5,820 302,640,000
08/06/2006 52,000 0.00 ■■ 0.00 51,500 52,000 51,500 3,030 157,560,000
07/06/2006 52,000 -1.50 -2.80 52,000 52,000 52,000 6,800 353,600,000
06/06/2006 53,500 2.50 4.90 53,500 53,500 53,500 23,470 1,255,645,000
05/06/2006 51,000 2.00 4.08 51,000 51,000 51,000 3,350 170,850,000
02/06/2006 49,000 0.20 0.41 49,000 49,000 49,000 14,340 702,660,000
01/06/2006 48,800 0.00 ■■ 0.00 50,000 50,000 48,800 10,100 492,880,000
31/05/2006 48,800 -0.20 -0.41 49,000 49,000 48,800 22,990 1,121,912,000
30/05/2006 49,000 -2.50 -4.85 50,000 50,000 49,000 17,890 876,610,000
29/05/2006 51,500 0.00 ■■ 0.00 52,500 52,500 51,500 5,710 294,065,000
26/05/2006 51,500 -1.50 -2.83 53,000 53,000 51,500 12,920 665,380,000
25/05/2006 53,000 -2.50 -4.50 55,000 55,000 53,000 15,190 805,070,000
24/05/2006 55,500 2.50 4.72 53,000 55,500 53,000 33,210 1,843,155,000
23/05/2006 53,000 -2.50 -4.50 53,000 53,000 53,000 12,230 648,190,000
22/05/2006 55,500 -2.50 -4.31 57,000 57,000 55,500 11,290 626,595,000
19/05/2006 58,000 -0.50 -0.85 58,500 58,500 58,000 26,470 1,535,260,000
18/05/2006 58,500 -2.50 -4.10 59,500 59,500 58,500 26,010 1,521,585,000
17/05/2006 61,000 0.00 ■■ 0.00 61,000 61,000 61,000 32,800 2,000,800,000
16/05/2006 61,000 -3.00 -4.69 61,000 61,000 61,000 19,000 1,159,000,000
15/05/2006 64,000 3.00 4.92 62,500 64,000 62,500 39,750 2,544,000,000
12/05/2006 61,000 2.50 4.27 61,000 61,000 61,000 17,210 1,049,810,000
11/05/2006 58,500 2.50 4.46 53,500 58,500 53,500 35,890 2,099,565,000
10/05/2006 56,000 -2.50 -4.27 56,000 56,000 56,000 1,050 58,800,000
09/05/2006 58,500 -3.00 -4.88 58,500 58,500 58,500 2,560 149,760,000
08/05/2006 61,500 -3.00 -4.65 61,500 61,500 61,500 17,200 1,057,800,000
05/05/2006 64,500 -2.50 -3.73 64,500 64,500 64,500 31,120 2,007,240,000
04/05/2006 67,000 0.00 ■■ 0.00 68,000 68,000 67,000 24,300 1,628,100,000
03/05/2006 67,000 2.50 3.88 66,000 67,000 66,000 51,630 3,459,210,000
28/04/2006 64,500 -3.00 -4.44 64,500 64,500 64,500 18,690 1,205,505,000
27/04/2006 67,500 3.00 4.65 67,500 67,500 67,500 177,160 11,958,300,000
26/04/2006 64,500 3.00 4.88 64,500 64,500 64,500 48,530 3,130,185,000
25/04/2006 61,500 2.50 4.24 61,500 61,500 61,500 51,160 3,146,340,000
24/04/2006 59,000 1.00 1.72 58,000 59,000 58,000 54,840 3,235,560,000
21/04/2006 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 61,610 3,573,380,000
20/04/2006 58,000 -2.00 -3.33 58,000 58,000 58,000 38,830 2,252,140,000
19/04/2006 60,000 1.00 1.69 61,500 61,500 60,000 41,440 2,486,400,000
18/04/2006 59,000 2.50 4.42 58,500 59,000 58,500 69,330 4,090,470,000
17/04/2006 56,500 1.50 2.73 57,500 57,500 56,500 66,310 3,746,515,000
14/04/2006 55,000 2.00 3.77 55,500 55,500 55,000 34,610 1,903,550,000
13/04/2006 53,000 2.00 3.92 53,000 53,000 53,000 42,320 2,242,960,000
12/04/2006 51,000 -2.00 -3.77 51,000 51,000 51,000 33,510 1,709,010,000
11/04/2006 53,000 1.50 2.91 54,000 54,000 53,000 111,910 5,931,230,000
10/04/2006 51,500 2.00 4.04 51,500 51,500 51,500 33,930 1,747,395,000
07/04/2006 49,500 2.30 4.87 48,000 49,500 48,000 48,620 2,406,690,000
06/04/2006 47,200 2.20 4.89 47,000 47,200 47,000 53,420 2,521,424,000
05/04/2006 45,000 -1.00 -2.17 44,300 45,000 44,300 37,840 1,702,800,000
04/04/2006 46,000 -1.50 -3.16 48,000 48,000 46,000 47,330 2,177,180,000
03/04/2006 47,500 1.30 2.81 48,000 48,000 47,500 81,120 3,853,200,000
31/03/2006 46,200 1.90 4.29 46,000 46,200 46,000 37,410 1,728,342,000
30/03/2006 44,300 2.10 4.98 44,000 44,300 44,000 42,140 1,866,802,000
29/03/2006 42,200 2.00 4.98 42,200 42,200 42,200 44,610 1,882,542,000
28/03/2006 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 67,200 2,701,440,000
27/03/2006 40,200 -0.90 -2.19 40,500 40,500 40,200 42,890 1,724,178,000
24/03/2006 41,100 -0.90 -2.14 41,900 41,900 41,100 34,820 1,431,102,000
23/03/2006 42,000 -1.00 -2.33 43,000 43,000 42,000 35,080 1,473,360,000
22/03/2006 43,000 -2.00 -4.44 44,000 44,000 43,000 39,160 1,683,880,000
21/03/2006 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 29,290 1,318,050,000
20/03/2006 45,000 2.00 4.65 45,100 45,100 45,000 30,620 1,377,900,000
17/03/2006 43,000 0.50 1.18 43,000 43,000 43,000 26,350 1,133,050,000
16/03/2006 42,500 2.00 4.94 42,000 42,500 42,000 32,180 1,367,650,000
15/03/2006 40,500 1.50 3.85 40,500 40,500 40,500 18,780 760,590,000
14/03/2006 39,000 1.50 4.00 39,000 39,000 39,000 14,790 576,810,000
13/03/2006 37,500 1.00 2.74 36,500 37,500 36,500 8,400 315,000,000
10/03/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 12,070 440,555,000
09/03/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 12,630 460,995,000
08/03/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 14,980 546,770,000
07/03/2006 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 20,950 764,675,000
06/03/2006 36,500 0.50 1.39 36,000 36,500 36,000 11,570 422,305,000
03/03/2006 36,000 0.00 ■■ 0.00 37,800 37,800 36,000 39,530 1,423,080,000
02/03/2006 36,000 1.10 3.15 35,500 36,000 35,500 95,410 3,434,760,000
01/03/2006 34,900 -0.10 -0.29 35,000 35,000 34,900 13,300 464,170,000
28/02/2006 35,000 0.10 0.29 35,700 35,700 35,000 1,070 37,450,000
27/02/2006 35,700 0.00 ■■ 0.00 35,900 35,900 35,700 12,450 444,465,000
24/02/2006 35,700 0.00 ■■ 0.00 36,000 36,000 35,700 17,450 622,965,000
23/02/2006 35,700 -0.30 -0.83 35,800 35,800 35,700 64,620 2,306,934,000
22/02/2006 36,000 0.00 ■■ 0.00 35,500 36,000 35,500 84,880 3,055,680,000
21/02/2006 36,000 1.40 4.05 34,600 36,000 34,600 86,580 3,116,880,000
20/02/2006 34,600 0.00 ■■ 0.00 34,500 34,600 34,500 58,440 2,022,024,000
17/02/2006 34,600 -0.40 -1.14 35,000 35,000 34,600 15,090 522,114,000
16/02/2006 35,000 1.00 2.94 35,000 35,000 35,000 25,690 899,150,000
15/02/2006 34,000 1.50 4.62 33,000 34,000 33,000 23,490 798,660,000
14/02/2006 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 38,900 1,264,250,000
13/02/2006 32,500 0.20 0.62 32,500 32,500 32,500 20,270 658,775,000
10/02/2006 32,300 0.10 0.31 32,300 32,300 32,300 18,110 584,953,000
09/02/2006 32,200 0.20 0.63 32,800 32,800 32,200 17,530 564,466,000
08/02/2006 32,000 0.20 0.63 32,000 32,000 32,000 41,650 1,332,800,000
07/02/2006 31,800 0.30 0.95 31,500 31,800 31,500 600 19,080,000
06/02/2006 31,500 -0.50 -1.56 32,000 32,000 31,500 5,100 160,650,000
27/01/2006 32,000 0.00 ■■ 0.00 32,500 32,500 32,000 190 6,080,000
26/01/2006 32,000 0.20 0.63 31,900 32,000 31,900 1,610 51,520,000
25/01/2006 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 200 6,360,000
24/01/2006 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 4,210 133,878,000
23/01/2006 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 4,710 149,778,000
20/01/2006 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
19/01/2006 31,800 -0.20 -0.62 31,100 31,800 31,100 1,490 47,382,000
18/01/2006 32,000 0.10 0.31 32,000 32,000 32,000 9,080 290,560,000
17/01/2006 31,900 -0.40 -1.24 32,300 32,300 31,900 1,910 60,929,000
13/01/2006 32,300 0.80 2.54 31,500 32,300 31,500 10 323,000
12/01/2006 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,220 38,430,000
11/01/2006 31,500 -0.30 -0.94 31,800 31,800 31,500 420 13,230,000
10/01/2006 31,800 0.30 0.95 31,500 31,800 31,500 200 6,360,000
09/01/2006 31,500 -0.50 -1.56 32,000 32,000 31,500 3,120 98,280,000
06/01/2006 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,430 109,760,000
05/01/2006 32,000 1.00 3.23 31,000 32,000 31,000 640 20,480,000
04/01/2006 31,000 0.50 1.64 30,500 31,000 30,500 4,780 148,180,000
03/01/2006 30,500 -0.50 -1.61 30,500 30,500 30,500 7,000 213,500,000
30/12/2005 31,000 -0.70 -2.21 31,000 31,000 31,000 5,980 185,380,000
29/12/2005 31,700 0.00 ■■ 0.00 31,700 31,700 31,700 760 24,092,000
28/12/2005 31,700 -0.30 -0.94 32,000 32,000 31,700 3,000 95,100,000
27/12/2005 32,000 0.00 ■■ 0.00 32,200 32,200 32,000 500 16,000,000
26/12/2005 32,000 -0.40 -1.23 32,400 32,400 32,000 200 6,400,000
23/12/2005 32,400 0.00 ■■ 0.00 32,400 32,400 32,400 10 324,000
22/12/2005 32,400 0.40 1.25 32,000 32,400 32,000 3,000 97,200,000
21/12/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,600 115,200,000
20/12/2005 32,000 0.40 1.27 32,900 32,900 32,000 2,010 64,320,000
19/12/2005 31,600 -1.30 -3.95 32,100 32,100 31,600 2,900 91,640,000
16/12/2005 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 500 16,450,000
15/12/2005 32,900 0.60 1.86 32,900 32,900 32,900 480 15,792,000
14/12/2005 32,300 -1.70 -5.00 32,300 32,300 32,300 16,720 540,056,000
13/12/2005 34,000 -0.50 -1.45 34,500 34,500 34,000 100 3,400,000
12/12/2005 34,500 -0.10 -0.29 33,100 34,500 33,100 3,770 130,065,000
09/12/2005 34,600 0.00 ■■ 0.00 34,800 34,800 34,600 2,310 79,926,000
08/12/2005 34,600 -0.10 -0.29 34,600 34,600 34,600 3,940 136,324,000
07/12/2005 34,700 0.10 0.29 34,600 34,700 34,600 3,570 123,879,000
06/12/2005 34,600 0.00 ■■ 0.00 34,600 34,600 34,600 19,570 677,122,000
05/12/2005 34,600 0.00 ■■ 0.00 35,000 35,000 34,600 2,040 70,584,000
02/12/2005 34,600 0.10 0.29 34,600 34,600 34,600 4,900 169,540,000
01/12/2005 34,500 0.10 0.29 34,300 34,500 34,300 1,470 50,715,000
30/11/2005 34,400 0.70 2.08 33,700 34,400 33,700 300 10,320,000
29/11/2005 33,700 0.10 0.30 33,700 33,700 33,700 1,900 64,030,000
28/11/2005 33,600 0.00 ■■ 0.00 34,000 34,000 33,600 3,590 120,624,000
25/11/2005 33,600 1.60 5.00 32,000 33,600 32,000 4,200 141,120,000
24/11/2005 32,000 -1.20 -3.61 32,000 32,000 32,000 9,650 308,800,000
23/11/2005 33,200 -0.80 -2.35 33,800 33,800 33,200 3,840 127,488,000
22/11/2005 34,000 -0.50 -1.45 34,500 34,500 34,000 200 6,800,000
21/11/2005 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 2,140 73,830,000
18/11/2005 34,500 -0.50 -1.43 34,500 34,500 34,500 6,650 229,425,000
17/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 20,100 703,500,000
16/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,020 70,700,000
15/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 4,650 162,750,000
14/11/2005 35,000 0.00 ■■ 0.00 35,300 35,300 35,000 7,700 269,500,000
11/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 22,300 780,500,000
10/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 6,170 215,950,000
09/11/2005 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 17,560 614,600,000
08/11/2005 35,000 0.00 ■■ 0.00 35,100 35,100 35,000 22,200 777,000,000
07/11/2005 35,000 -0.40 -1.13 35,200 35,200 35,000 20,720 725,200,000
04/11/2005 35,400 0.00 ■■ 0.00 35,800 35,800 35,400 3,590 127,086,000
03/11/2005 35,400 0.40 1.14 34,600 35,400 34,600 6,250 221,250,000
02/11/2005 35,000 -0.30 -0.85 35,300 35,300 35,000 1,610 56,350,000
01/11/2005 35,300 -0.20 -0.56 35,500 35,500 35,300 1,210 42,713,000
31/10/2005 35,500 -0.20 -0.56 35,700 35,700 35,500 12,850 456,175,000
28/10/2005 35,700 1.20 3.48 35,700 35,700 35,700 20,550 733,635,000
27/10/2005 34,500 0.50 1.47 34,000 34,500 34,000 15,320 528,540,000
26/10/2005 34,000 -0.80 -2.30 34,600 34,600 34,000 28,990 985,660,000
25/10/2005 34,800 -0.20 -0.57 35,000 35,000 34,800 29,890 1,040,172,000
24/10/2005 35,000 -0.80 -2.23 35,700 35,700 35,000 3,770 131,950,000
21/10/2005 35,800 -0.20 -0.56 36,300 36,300 35,800 12,270 439,266,000
20/10/2005 36,000 -0.10 -0.28 36,100 36,100 36,000 13,790 496,440,000
19/10/2005 36,100 -0.40 -1.10 36,500 36,500 36,100 10,950 395,295,000
18/10/2005 36,500 0.50 1.39 37,000 37,000 36,500 22,670 827,455,000
17/10/2005 36,000 1.00 2.86 35,500 36,000 35,500 30,270 1,089,720,000
14/10/2005 35,000 1.00 2.94 34,000 35,000 34,000 25,100 878,500,000
13/10/2005 34,000 1.00 3.03 33,800 34,000 33,800 36,620 1,245,080,000
12/10/2005 33,000 0.10 0.30 33,700 33,700 33,000 4,300 141,900,000
11/10/2005 32,900 -0.10 -0.30 33,000 33,000 32,900 4,350 143,115,000
10/10/2005 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 12,710 419,430,000
07/10/2005 33,000 0.20 0.61 33,000 33,000 33,000 21,390 705,870,000
06/10/2005 32,800 -0.20 -0.61 32,900 32,900 32,800 4,140 135,792,000
05/10/2005 33,000 0.50 1.54 32,500 33,000 32,500 12,630 416,790,000
04/10/2005 32,500 -0.50 -1.52 33,000 33,000 32,500 7,050 229,125,000
03/10/2005 33,000 0.00 ■■ 0.00 33,100 33,100 33,000 15,790 521,070,000
30/09/2005 33,000 1.50 4.76 33,000 33,000 33,000 7,840 258,720,000
29/09/2005 31,500 0.50 1.61 31,000 31,500 31,000 110 3,465,000
28/09/2005 31,000 -0.80 -2.52 31,700 31,700 31,000 770 23,870,000
27/09/2005 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 370 11,766,000
26/09/2005 31,800 -0.70 -2.15 32,500 32,500 31,800 750 23,850,000
23/09/2005 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 2,600 84,500,000
22/09/2005 32,500 0.50 1.56 32,000 32,500 32,000 1,690 54,925,000
21/09/2005 32,000 -0.50 -1.54 34,100 34,100 32,000 7,310 233,920,000
20/09/2005 32,500 1.50 4.84 32,500 32,500 32,500 19,410 630,825,000
19/09/2005 31,000 0.20 0.65 31,000 31,000 31,000 9,460 293,260,000
16/09/2005 30,800 -0.20 -0.65 30,900 30,900 30,800 11,780 362,824,000
15/09/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 780 24,180,000
14/09/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
13/09/2005 31,000 0.10 0.32 31,100 31,100 31,000 4,480 138,880,000
12/09/2005 30,900 0.60 1.98 31,400 31,400 30,900 3,480 107,532,000
09/09/2005 30,300 0.00 ■■ 0.00 30,300 30,300 30,300 2,780 84,234,000
08/09/2005 30,300 0.30 1.00 30,100 30,300 30,100 650 19,695,000
07/09/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 3,780 113,400,000
06/09/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 6,170 185,100,000
05/09/2005 30,000 0.50 1.69 30,000 30,000 30,000 5,920 177,600,000
01/09/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,000 29,500,000
31/08/2005 29,500 0.20 0.68 29,500 29,500 29,500 3,080 90,860,000
30/08/2005 29,300 0.10 0.34 29,200 29,300 29,200 2,700 79,110,000
29/08/2005 29,200 0.20 0.69 29,100 29,200 29,100 5,310 155,052,000
26/08/2005 29,000 -0.10 -0.34 29,100 29,100 29,000 1,000 29,000,000
25/08/2005 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 30 873,000
24/08/2005 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 200 5,820,000
23/08/2005 29,100 0.00 ■■ 0.00 29,100 29,100 29,100 80 2,328,000
22/08/2005 29,100 -0.10 -0.34 29,200 29,200 29,100 410 11,931,000
19/08/2005 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 460 13,432,000
18/08/2005 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 600 17,520,000
17/08/2005 29,200 -0.60 -2.01 29,800 29,800 29,200 1,100 32,120,000
16/08/2005 29,800 -0.30 -1.00 30,100 30,100 29,800 20 596,000
15/08/2005 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 50 1,505,000
12/08/2005 30,100 0.00 ■■ 0.00 30,100 30,100 30,100 0 0
11/08/2005 30,100 -0.10 -0.33 30,200 30,200 30,100 1,800 54,180,000
10/08/2005 30,200 0.20 0.67 30,200 30,200 30,200 750 22,650,000
09/08/2005 30,000 0.20 0.67 29,800 30,000 29,800 2,600 78,000,000
08/08/2005 29,800 -0.50 -1.65 30,300 30,300 29,800 10 298,000
05/08/2005 30,300 -0.50 -1.62 30,600 30,600 30,300 1,330 40,299,000
04/08/2005 30,800 1.20 4.05 30,800 30,800 30,800 9,990 307,692,000
03/08/2005 29,600 -0.40 -1.33 30,000 30,000 29,600 800 23,680,000
02/08/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
01/08/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
29/07/2005 30,000 0.20 0.67 29,800 30,000 29,800 30 900,000
28/07/2005 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
27/07/2005 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
26/07/2005 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
25/07/2005 29,800 0.30 1.02 29,500 29,800 29,500 50 1,490,000
22/07/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 3,250 95,875,000
21/07/2005 29,500 -0.20 -0.67 29,700 29,700 29,500 2,460 72,570,000
20/07/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
19/07/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 290 8,613,000
18/07/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
15/07/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 320 9,504,000
14/07/2005 29,700 -0.30 -1.00 30,000 30,000 29,700 100 2,970,000
13/07/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 7,000 210,000,000
12/07/2005 30,000 -0.40 -1.32 30,100 30,100 30,000 930 27,900,000
11/07/2005 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
08/07/2005 30,400 0.70 2.36 29,700 30,400 29,700 10 304,000
07/07/2005 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
06/07/2005 29,700 -0.50 -1.66 30,200 30,200 29,700 100 2,970,000
05/07/2005 30,200 0.60 2.03 29,600 30,200 29,600 10 302,000
04/07/2005 29,600 0.10 0.34 29,500 29,600 29,500 120 3,552,000
01/07/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 730 21,535,000
30/06/2005 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,000 29,500,000
29/06/2005 29,500 -0.10 -0.34 29,600 29,600 29,500 1,000 29,500,000
28/06/2005 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 0 0
27/06/2005 29,600 -0.10 -0.34 29,600 29,600 29,600 3,220 95,312,000
24/06/2005 29,700 0.00 ■■ 0.00 29,800 29,800 29,700 2,000 59,400,000
23/06/2005 29,700 -0.10 -0.34 29,800 29,800 29,700 990 29,403,000
22/06/2005 29,800 -0.20 -0.67 30,000 30,000 29,800 2,550 75,990,000
21/06/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 10 300,000
20/06/2005 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,000 30,000,000
17/06/2005 30,000 0.10 0.33 29,800 30,000 29,800 1,660 49,800,000
16/06/2005 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
15/06/2005 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
14/06/2005 29,900 -0.50 -1.64 29,900 29,900 29,900 610 18,239,000
13/06/2005 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
10/06/2005 30,400 -0.10 -0.33 30,500 30,500 30,400 30 912,000
09/06/2005 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 180 5,490,000
08/06/2005 30,500 0.50 1.67 30,000 30,500 30,000 270 8,235,000
07/06/2005 30,000 0.20 0.67 30,000 30,000 30,000 1,000 30,000,000
06/06/2005 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 790 23,542,000
03/06/2005 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
02/06/2005 29,800 0.00 ■■ 0.00 29,700 29,800 29,700 420 12,516,000
01/06/2005 29,800 0.30 1.02 29,500 29,800 29,500 670 19,966,000
31/05/2005 29,500 -0.30 -1.01 29,500 29,500 29,500 350 10,325,000
30/05/2005 29,800 -0.10 -0.33 29,900 29,900 29,800 600 17,880,000
27/05/2005 29,900 0.10 0.34 29,800 29,900 29,800 10 299,000
26/05/2005 29,800 0.00 ■■ 0.00 29,900 29,900 29,800 1,220 36,356,000
25/05/2005 29,800 -0.10 -0.33 29,900 29,900 29,800 900 26,820,000
24/05/2005 29,900 0.10 0.34 29,800 29,900 29,800 20 598,000
23/05/2005 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 2,250 67,050,000
20/05/2005 29,800 -0.20 -0.67 29,800 29,800 29,800 3,400 101,320,000
19/05/2005 30,000 -0.50 -1.64 29,600 30,000 29,600 1,350 40,500,000
18/05/2005 30,500 -0.30 -0.97 30,800 30,800 30,500 1,000 30,500,000
17/05/2005 30,800 0.20 0.65 30,800 30,800 30,800 50 1,540,000
16/05/2005 30,600 -0.40 -1.29 30,500 30,600 30,500 1,510 46,206,000
13/05/2005 31,000 0.10 0.32 30,900 31,000 30,900 10 310,000
12/05/2005 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
11/05/2005 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 0 0
10/05/2005 30,900 0.00 ■■ 0.00 30,900 30,900 30,900 1,820 56,238,000
09/05/2005 30,900 -0.10 -0.32 31,000 31,000 30,900 1,610 49,749,000
06/05/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
05/05/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 290 8,990,000
04/05/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
29/04/2005 31,000 0.50 1.64 30,500 31,000 30,500 170 5,270,000
28/04/2005 30,500 -0.70 -2.24 31,200 31,200 30,500 100 3,050,000
27/04/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 910 28,392,000
26/04/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 110 3,432,000
25/04/2005 31,200 -0.20 -0.64 31,400 31,400 31,200 900 28,080,000
22/04/2005 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 200 6,280,000
21/04/2005 31,400 0.20 0.64 31,400 31,400 31,400 20 628,000
20/04/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
19/04/2005 31,200 -0.30 -0.95 31,500 31,500 31,200 1,240 38,688,000
18/04/2005 31,500 -0.30 -0.94 31,500 31,500 31,500 3,200 100,800,000
15/04/2005 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 220 6,996,000
14/04/2005 31,800 -0.20 -0.62 31,600 31,800 31,600 300 9,540,000
13/04/2005 32,000 -0.30 -0.93 32,300 32,300 32,000 190 6,080,000
12/04/2005 32,300 -0.10 -0.31 32,400 32,400 32,300 3,430 110,789,000
11/04/2005 32,400 0.10 0.31 32,300 32,400 32,300 170 5,508,000
08/04/2005 32,300 0.30 0.94 32,000 32,300 32,000 2,550 82,365,000
07/04/2005 32,000 0.10 0.31 31,900 32,000 31,900 10,300 329,600,000
06/04/2005 31,900 0.40 1.27 31,500 31,900 31,500 3,530 112,607,000
05/04/2005 31,500 0.20 0.64 31,300 31,500 31,300 1,010 31,815,000
04/04/2005 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 1,050 32,865,000
01/04/2005 31,300 0.10 0.32 31,200 31,300 31,200 4,000 125,200,000
31/03/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 1,680 52,416,000
30/03/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 80 2,496,000
29/03/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 1,150 35,880,000
28/03/2005 31,200 -0.60 -1.89 31,500 31,500 31,200 1,750 54,600,000
25/03/2005 31,800 0.00 ■■ 0.00 31,900 31,900 31,800 8,340 265,212,000
24/03/2005 31,800 0.30 0.95 31,500 31,800 31,500 9,780 311,004,000
23/03/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 3,750 118,125,000
22/03/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,000 31,500,000
21/03/2005 31,500 0.50 1.61 31,300 31,500 31,300 10,640 335,160,000
18/03/2005 31,000 -0.30 -0.96 31,300 31,300 31,000 500 15,500,000
17/03/2005 31,300 -0.10 -0.32 31,100 31,300 31,100 1,600 50,080,000
16/03/2005 31,400 0.10 0.32 31,400 31,400 31,400 3,120 97,968,000
15/03/2005 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 2,100 65,730,000
14/03/2005 31,300 0.30 0.97 31,000 31,300 31,000 2,000 62,600,000
11/03/2005 31,000 0.10 0.32 30,900 31,000 30,900 5,020 155,620,000
10/03/2005 30,900 -0.50 -1.59 30,700 30,900 30,700 2,830 87,447,000
09/03/2005 31,400 0.10 0.32 31,300 31,400 31,300 1,000 31,400,000
08/03/2005 31,300 -0.20 -0.63 31,500 31,500 31,300 350 10,955,000
07/03/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 5,440 171,360,000
04/03/2005 31,500 0.10 0.32 31,500 31,500 31,500 11,500 362,250,000
03/03/2005 31,400 0.40 1.29 31,000 31,400 31,000 20 628,000
02/03/2005 31,000 0.10 0.32 30,900 31,000 30,900 1,000 31,000,000
01/03/2005 30,900 -0.10 -0.32 31,000 31,000 30,900 380 11,742,000
28/02/2005 31,000 -0.40 -1.27 31,400 31,400 31,000 1,670 51,770,000
25/02/2005 31,400 -0.10 -0.32 31,500 31,500 31,400 500 15,700,000
24/02/2005 31,500 0.30 0.96 31,200 31,500 31,200 10 315,000
23/02/2005 31,200 0.20 0.65 31,000 31,200 31,000 30 936,000
22/02/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
21/02/2005 31,000 0.20 0.65 30,800 31,000 30,800 50 1,550,000
18/02/2005 30,800 -0.40 -1.28 31,200 31,200 30,800 1,000 30,800,000
17/02/2005 31,200 -0.30 -0.95 31,500 31,500 31,200 110 3,432,000
16/02/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 70 2,205,000
15/02/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,500 47,250,000
14/02/2005 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 350 11,025,000
04/02/2005 31,500 0.50 1.61 31,000 31,500 31,000 100 3,150,000
03/02/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,000 31,000,000
02/02/2005 31,000 0.40 1.31 30,600 31,000 30,600 100 3,100,000
01/02/2005 30,600 0.50 1.66 30,100 30,600 30,100 1,020 31,212,000
31/01/2005 30,100 -0.90 -2.90 30,100 30,100 30,100 1,580 47,558,000
28/01/2005 31,000 0.20 0.65 30,800 31,000 30,800 850 26,350,000
27/01/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 180 5,544,000
26/01/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 0 0
25/01/2005 30,800 0.00 ■■ 0.00 30,800 30,800 30,800 0 0
24/01/2005 30,800 -0.20 -0.65 31,000 31,000 30,800 130 4,004,000
21/01/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 150 4,650,000
20/01/2005 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1,650 51,150,000
19/01/2005 31,000 -0.20 -0.64 30,900 31,000 30,900 1,360 42,160,000
18/01/2005 31,200 -0.30 -0.95 31,500 31,500 31,200 100 3,120,000
17/01/2005 31,500 -0.50 -1.56 32,000 32,000 31,500 260 8,190,000
14/01/2005 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
13/01/2005 32,000 0.80 2.56 31,200 32,000 31,200 10 320,000
12/01/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
11/01/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 2,940 91,728,000
10/01/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 340 10,608,000
07/01/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 3,000 93,600,000
06/01/2005 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 0 0
05/01/2005 31,200 -0.30 -0.95 31,200 31,200 31,200 2,000 62,400,000
04/01/2005 31,500 -0.20 -0.63 31,500 31,500 31,500 1,100 34,650,000
31/12/2004 31,700 -0.30 -0.94 32,000 32,000 31,700 50 1,585,000
30/12/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 60 1,920,000
29/12/2004 32,000 0.00 ■■ 0.00 31,600 32,000 31,600 11,470 367,040,000
28/12/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
27/12/2004 32,000 0.00 ■■ 0.00 31,500 32,000 31,500 5,380 172,160,000
24/12/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 14,960 478,720,000
23/12/2004 32,000 0.00 ■■ 0.00 31,600 32,000 31,600 3,660 117,120,000
22/12/2004 32,000 0.60 1.91 31,500 32,000 31,500 5,940 190,080,000
21/12/2004 31,400 0.00 ■■ 0.00 31,500 31,500 31,400 280 8,792,000
20/12/2004 31,400 -0.10 -0.32 31,100 31,400 31,100 810 25,434,000
17/12/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 2,180 68,670,000
16/12/2004 31,500 -0.50 -1.56 31,500 31,500 31,500 810 25,515,000
15/12/2004 32,000 0.80 2.56 32,000 32,000 32,000 1,050 33,600,000
14/12/2004 31,200 0.10 0.32 31,100 31,200 31,100 1,120 34,944,000
13/12/2004 31,100 -0.10 -0.32 31,200 31,200 31,100 2,000 62,200,000
10/12/2004 31,200 -0.10 -0.32 31,200 31,200 31,200 3,400 106,080,000
09/12/2004 31,300 -0.10 -0.32 31,500 31,500 31,300 1,290 40,377,000
08/12/2004 31,400 -0.10 -0.32 31,400 31,400 31,400 630 19,782,000
07/12/2004 31,500 0.00 ■■ 0.00 32,000 32,000 31,500 80 2,520,000
06/12/2004 31,500 0.20 0.64 31,300 31,500 31,300 300 9,450,000
03/12/2004 31,300 -0.20 -0.63 31,400 31,400 31,300 350 10,955,000
02/12/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 20 630,000
01/12/2004 31,500 0.20 0.64 31,300 31,500 31,300 1,320 41,580,000
30/11/2004 31,300 0.00 ■■ 0.00 31,300 31,300 31,300 1,500 46,950,000
29/11/2004 31,300 0.10 0.32 31,200 31,300 31,200 1,290 40,377,000
26/11/2004 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 50 1,560,000
25/11/2004 31,200 -0.20 -0.64 31,400 31,400 31,200 230 7,176,000
24/11/2004 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 0 0
23/11/2004 31,400 0.30 0.96 31,400 31,400 31,400 300 9,420,000
22/11/2004 31,100 -0.40 -1.27 31,500 31,500 31,100 1,200 37,320,000
19/11/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 3,680 115,920,000
18/11/2004 31,500 0.10 0.32 31,000 31,500 31,000 5,000 157,500,000
17/11/2004 31,400 -0.10 -0.32 31,400 31,400 31,400 4,150 130,310,000
16/11/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 510 16,065,000
15/11/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 0 0
12/11/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 5,980 188,370,000
11/11/2004 31,500 0.10 0.32 32,000 32,000 31,500 7,050 222,075,000
10/11/2004 31,400 -0.10 -0.32 30,900 31,400 30,900 1,250 39,250,000
09/11/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 1,630 51,345,000
08/11/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 150 4,725,000
05/11/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 440 13,860,000
04/11/2004 31,500 -0.50 -1.56 31,500 31,500 31,500 400 12,600,000
03/11/2004 32,000 -0.20 -0.62 32,200 32,200 32,000 160 5,120,000
02/11/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 5,400 173,880,000
01/11/2004 32,200 0.00 ■■ 0.00 32,200 32,200 32,200 0 0
29/10/2004 32,200 0.20 0.63 32,200 32,200 32,200 1,080 34,776,000
28/10/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 5,130 164,160,000
27/10/2004 32,000 0.40 1.27 31,600 32,000 31,600 2,000 64,000,000
26/10/2004 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
25/10/2004 31,600 -0.10 -0.32 31,700 31,700 31,600 380 12,008,000
22/10/2004 31,700 -0.10 -0.31 31,800 31,800 31,700 960 30,432,000
21/10/2004 31,800 -0.40 -1.24 32,200 32,200 31,800 10 318,000
20/10/2004 32,200 0.00 ■■ 0.00 32,500 32,500 32,200 2,400 77,280,000
19/10/2004 32,200 0.30 0.94 32,200 32,200 32,200 6,410 206,402,000
18/10/2004 31,900 0.10 0.31 31,900 31,900 31,900 3,100 98,890,000
15/10/2004 31,800 0.30 0.95 31,100 31,800 31,100 860 27,348,000
14/10/2004 31,500 0.00 ■■ 0.00 31,100 31,500 31,100 1,010 31,815,000
13/10/2004 31,500 0.10 0.32 31,400 31,500 31,400 290 9,135,000
12/10/2004 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 5,000 157,000,000
11/10/2004 31,400 -0.60 -1.88 31,400 31,400 31,400 1,910 59,974,000
08/10/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 3,040 97,280,000
07/10/2004 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,000 32,000,000
06/10/2004 32,000 0.50 1.59 31,500 32,000 31,500 700 22,400,000
05/10/2004 31,500 0.00 ■■ 0.00 30,800 31,500 30,800 4,300 135,450,000
04/10/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 10 315,000
01/10/2004 31,500 0.50 1.61 31,500 31,500 31,500 5,210 164,115,000
30/09/2004 31,000 0.50 1.64 31,000 31,000 31,000 8,910 276,210,000
29/09/2004 30,500 0.50 1.67 30,600 30,600 30,500 9,790 298,595,000
28/09/2004 30,000 0.10 0.33 30,000 30,000 30,000 4,940 148,200,000
27/09/2004 29,900 0.40 1.36 29,900 29,900 29,900 2,050 61,295,000
24/09/2004 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 800 23,600,000
23/09/2004 29,500 0.00 ■■ 0.00 29,300 29,500 29,300 3,250 95,875,000
22/09/2004 29,500 -0.30 -1.01 29,600 29,600 29,500 1,150 33,925,000
21/09/2004 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 680 20,264,000
20/09/2004 29,800 -0.20 -0.67 30,000 30,000 29,800 1,510 44,998,000
17/09/2004 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/09/2004 30,000 0.10 0.33 30,000 30,000 30,000 18,820 564,600,000
15/09/2004 29,900 0.40 1.36 29,500 29,900 29,500 15,220 455,078,000
14/09/2004 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
13/09/2004 29,500 -0.20 -0.67 29,700 29,700 29,500 110 3,245,000
10/09/2004 29,700 0.70 2.41 29,000 29,700 29,000 10 297,000
09/09/2004 29,000 -0.40 -1.36 29,400 29,400 29,000 500 14,500,000
08/09/2004 29,400 -0.20 -0.68 29,600 29,600 29,400 400 11,760,000
07/09/2004 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 10 296,000
06/09/2004 29,600 0.00 ■■ 0.00 29,600 29,600 29,600 110 3,256,000
01/09/2004 29,600 -0.10 -0.34 29,500 29,600 29,500 7,150 211,640,000
31/08/2004 29,700 0.70 2.41 29,000 29,700 29,000 8,010 237,897,000
30/08/2004 29,000 -0.20 -0.68 28,900 29,000 28,900 1,250 36,250,000
27/08/2004 29,200 0.00 ■■ 0.00 29,300 29,300 29,200 1,330 38,836,000
26/08/2004 29,200 0.00 ■■ 0.00 29,100 29,200 29,100 6,630 193,596,000
25/08/2004 29,200 0.00 ■■ 0.00 29,200 29,200 29,200 230 6,716,000
24/08/2004 29,200 -0.80 -2.67 31,500 31,500 29,200 17,600 513,920,000
23/08/2004 30,000 1.40 4.90 28,600 30,000 28,600 3,110 93,300,000
20/08/2004 28,600 0.60 2.14 28,200 28,600 28,200 10,810 309,166,000
19/08/2004 28,000 0.80 2.94 28,000 28,000 28,000 6,300 176,400,000
18/08/2004 27,200 0.20 0.74 27,000 27,200 27,000 4,880 132,736,000
17/08/2004 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 0 0
16/08/2004 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,600 43,200,000
13/08/2004 27,000 -0.50 -1.82 27,000 27,000 27,000 4,050 109,350,000
12/08/2004 27,500 -1.10 -3.85 27,500 27,500 27,500 2,850 78,375,000
11/08/2004 28,600 1.10 4.00 28,600 28,600 28,600 8,300 237,380,000
10/08/2004 27,500 1.30 4.96 26,200 27,500 26,200 11,950 328,625,000
09/08/2004 26,200 -1.30 -4.73 26,200 26,200 26,200 32,530 852,286,000
06/08/2004 27,500 -0.20 -0.72 27,700 27,700 27,500 2,500 68,750,000
05/08/2004 27,700 -0.30 -1.07 28,000 28,000 27,700 4,400 121,880,000
04/08/2004 28,000 -1.00 -3.45 29,000 29,000 28,000 20,460 572,880,000
03/08/2004 29,000 -1.50 -4.92 30,000 30,000 29,000 4,880 141,520,000
02/08/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 750 22,875,000
30/07/2004 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 4,000 122,000,000
29/07/2004 30,500 -0.20 -0.65 30,500 30,500 30,500 2,200 67,100,000
28/07/2004 30,700 -0.90 -2.85 30,600 30,700 30,600 910 27,937,000
27/07/2004 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 0 0
26/07/2004 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 2,000 63,200,000
23/07/2004 31,600 0.00 ■■ 0.00 31,200 31,600 31,200 230 7,268,000
22/07/2004 31,600 0.20 0.64 31,800 31,800 31,600 2,010 63,516,000
21/07/2004 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 3,600 113,040,000
20/07/2004 31,400 -0.10 -0.32 31,900 31,900 31,400 1,200 37,680,000
19/07/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 6,500 204,750,000
16/07/2004 31,500 0.00 ■■ 0.00 31,500 31,500 31,500 500 15,750,000
15/07/2004 31,500 0.50 1.61 31,300 31,500 31,300 6,870 216,405,000
14/07/2004 31,000 -1.50 -4.62 32,500 32,500 31,000 100 3,100,000
13/07/2004 32,500 0.00 ■■ 0.00 33,900 33,900 32,500 310 10,075,000
12/07/2004 32,500 0.10 0.31 32,400 32,500 32,400 1,130 36,725,000
09/07/2004 32,400 -0.10 -0.31 32,500 32,500 32,400 890 28,836,000
08/07/2004 32,500 0.00 ■■ 0.00 32,500 32,500 32,500 480 15,600,000
07/07/2004 32,500 -0.40 -1.22 32,500 32,500 32,500 5,590 181,675,000
06/07/2004 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 1,030 33,887,000
05/07/2004 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 900 29,610,000
02/07/2004 32,900 0.00 ■■ 0.00 32,900 32,900 32,900 3,250 106,925,000
01/07/2004 32,900 -0.10 -0.30 33,000 33,000 32,900 7,300 240,170,000
30/06/2004 33,000 -0.40 -1.20 33,500 33,500 33,000 2,440 80,520,000
29/06/2004 33,400 -0.10 -0.30 33,700 33,700 33,400 1,090 36,406,000
28/06/2004 33,500 -0.20 -0.59 33,400 33,500 33,400 1,300 43,550,000
25/06/2004 33,700 -0.30 -0.88 33,600 33,700 33,600 9,000 303,300,000
24/06/2004 34,000 0.30 0.89 33,700 34,000 33,700 10 340,000
23/06/2004 33,700 -0.20 -0.59 33,700 33,700 33,700 2,600 87,620,000
22/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 5,650 191,535,000
21/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 500 16,950,000
18/06/2004 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 2,710 91,869,000
17/06/2004 33,900 -0.10 -0.29 34,000 34,000 33,900 1,950 66,105,000
16/06/2004 34,000 -0.20 -0.58 34,000 34,000 34,000 12,830 436,220,000
15/06/2004 34,200 -0.80 -2.29 35,000 35,000 34,200 3,410 116,622,000
14/06/2004 35,000 1.40 4.17 35,000 35,000 35,000 38,960 1,363,600,000
11/06/2004 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 3,250 109,200,000
10/06/2004 33,600 -0.40 -1.18 34,000 34,000 33,600 2,000 67,200,000
09/06/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
08/06/2004 34,000 0.50 1.49 33,500 34,000 33,500 40 1,360,000
07/06/2004 33,500 -0.20 -0.59 34,000 34,000 33,500 910 30,485,000
04/06/2004 33,700 -0.40 -1.17 34,100 34,100 33,700 10,850 365,645,000
03/06/2004 34,100 -0.40 -1.16 34,600 34,600 34,100 1,500 51,150,000
02/06/2004 34,500 0.20 0.58 34,500 34,500 34,500 200 6,900,000
01/06/2004 34,300 0.20 0.59 34,300 34,300 34,300 1,350 46,305,000
31/05/2004 34,100 -0.40 -1.16 35,200 35,200 34,100 410 13,981,000
28/05/2004 34,500 0.40 1.17 34,500 34,500 34,500 350 12,075,000
27/05/2004 34,100 -0.40 -1.16 34,300 34,300 34,100 5,810 198,121,000
26/05/2004 34,500 0.00 ■■ 0.00 34,100 34,500 34,100 7,000 241,500,000
25/05/2004 34,500 -0.30 -0.86 34,600 34,600 34,500 950 32,775,000
24/05/2004 34,800 0.10 0.29 35,000 35,000 34,800 3,290 114,492,000
21/05/2004 34,700 -0.30 -0.86 35,300 35,300 34,700 120 4,164,000
20/05/2004 35,000 0.10 0.29 34,900 35,000 34,900 210 7,350,000
19/05/2004 34,900 0.00 ■■ 0.00 35,000 35,000 34,900 1,500 52,350,000
18/05/2004 34,900 0.00 ■■ 0.00 34,500 34,900 34,500 1,880 65,612,000
17/05/2004 34,900 -0.10 -0.29 35,000 35,000 34,900 40 1,396,000
14/05/2004 35,000 -0.10 -0.28 35,100 35,100 35,000 3,020 105,700,000
13/05/2004 35,100 0.20 0.57 36,000 36,000 35,100 5,670 199,017,000
12/05/2004 34,900 0.70 2.05 34,500 34,900 34,500 870 30,363,000
11/05/2004 34,200 -0.20 -0.58 33,000 34,200 33,000 3,370 115,254,000
10/05/2004 34,400 -0.20 -0.58 34,600 34,600 34,400 7,200 247,680,000
07/05/2004 34,600 -0.40 -1.14 35,000 35,000 34,600 12,500 432,500,000
06/05/2004 35,000 -0.50 -1.41 35,500 35,500 35,000 5,690 199,150,000
05/05/2004 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 1,210 42,955,000
04/05/2004 35,500 0.50 1.43 35,300 35,500 35,300 3,260 115,730,000
29/04/2004 35,000 0.40 1.16 34,600 35,000 34,600 8,010 280,350,000
28/04/2004 34,600 0.10 0.29 35,500 35,500 34,600 2,080 71,968,000
27/04/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 8,400 289,800,000
26/04/2004 34,500 0.00 ■■ 0.00 34,500 34,500 34,500 3,970 136,965,000
23/04/2004 34,500 -0.10 -0.29 34,500 34,500 34,500 6,900 238,050,000
22/04/2004 34,600 0.10 0.29 34,500 34,600 34,500 13,700 474,020,000
21/04/2004 34,500 0.20 0.58 34,700 34,700 34,500 2,650 91,425,000
20/04/2004 34,300 -0.20 -0.58 34,000 34,300 34,000 7,950 272,685,000
19/04/2004 34,500 -1.40 -3.90 35,900 35,900 34,500 8,150 281,175,000
16/04/2004 35,900 1.00 2.87 35,900 35,900 35,900 1,850 66,415,000
15/04/2004 34,900 1.60 4.80 34,700 34,900 34,700 4,700 164,030,000
14/04/2004 33,300 0.00 ■■ 0.00 33,300 33,300 33,300 6,650 221,445,000
13/04/2004 33,300 -1.20 -3.48 33,500 33,500 33,300 8,120 270,396,000
12/04/2004 34,500 -1.50 -4.17 36,000 36,000 34,500 11,820 407,790,000
09/04/2004 36,000 -0.30 -0.83 36,300 36,300 36,000 7,020 252,720,000
08/04/2004 36,300 -1.20 -3.20 37,500 37,500 36,300 6,210 225,423,000
07/04/2004 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 1,320 49,500,000
06/04/2004 37,500 0.60 1.63 38,000 38,000 37,500 890 33,375,000
05/04/2004 36,900 -1.10 -2.89 36,600 36,900 36,600 7,200 265,680,000
02/04/2004 38,000 -2.00 -5.00 38,000 38,000 38,000 15,880 603,440,000
01/04/2004 40,000 -0.60 -1.48 40,600 40,600 40,000 33,540 1,341,600,000
31/03/2004 40,600 1.60 4.10 39,000 40,600 39,000 111,090 4,510,254,000
30/03/2004 39,000 0.10 0.26 39,000 39,000 39,000 105,010 4,095,390,000
29/03/2004 38,900 0.90 2.37 38,500 38,900 38,500 58,900 2,291,210,000
26/03/2004 38,000 1.80 4.97 37,000 38,000 37,000 77,540 2,946,520,000
25/03/2004 36,200 1.70 4.93 35,000 36,200 35,000 53,960 1,953,352,000
24/03/2004 34,500 1.00 2.99 33,500 34,500 33,500 89,600 3,091,200,000
23/03/2004 33,500 -1.00 -2.90 34,500 34,500 33,500 34,500 1,155,750,000
22/03/2004 34,500 0.00 ■■ 0.00 35,500 35,500 34,500 13,020 449,190,000
19/03/2004 34,500 0.20 0.58 34,300 34,500 34,300 37,260 1,285,470,000
18/03/2004 34,300 -0.70 -2.00 34,000 34,300 34,000 29,230 1,002,589,000
17/03/2004 35,000 -0.40 -1.13 35,000 35,000 35,000 36,340 1,271,900,000
16/03/2004 35,400 -0.60 -1.67 35,400 35,400 35,400 37,800 1,338,120,000
15/03/2004 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 32,810 1,181,160,000
12/03/2004 36,000 1.00 2.86 36,000 36,000 36,000 27,110 975,960,000
11/03/2004 35,000 1.50 4.48 33,500 35,000 33,500 43,090 1,508,150,000
10/03/2004 33,500 -1.70 -4.83 33,500 33,500 33,500 127,780 4,280,630,000
09/03/2004 35,200 -1.80 -4.86 37,000 37,000 35,200 36,200 1,274,240,000
08/03/2004 37,000 -0.20 -0.54 37,500 37,500 37,000 18,820 696,340,000
05/03/2004 37,200 0.00 ■■ 0.00 37,000 37,200 37,000 41,600 1,547,520,000
04/03/2004 37,200 -1.20 -3.12 37,200 37,200 37,200 33,000 1,227,600,000
03/03/2004 38,400 -0.80 -2.04 39,000 39,000 38,400 22,900 879,360,000
02/03/2004 39,200 1.80 4.81 39,200 39,200 39,200 61,450 2,408,840,000
01/03/2004 37,400 1.70 4.76 37,400 37,400 37,400 25,170 941,358,000
27/02/2004 35,700 1.70 5.00 33,500 35,700 33,500 59,440 2,122,008,000
26/02/2004 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 55,370 1,882,580,000
25/02/2004 34,000 0.60 1.80 35,000 35,000 34,000 80,400 2,733,600,000
24/02/2004 33,400 1.50 4.70 33,400 33,400 33,400 62,300 2,080,820,000
23/02/2004 31,900 1.50 4.93 31,900 31,900 31,900 17,220 549,318,000
20/02/2004 30,400 1.40 4.83 30,400 30,400 30,400 25,510 775,504,000
19/02/2004 29,000 1.30 4.69 28,000 29,000 28,000 28,340 821,860,000
18/02/2004 27,700 0.70 2.59 27,400 27,700 27,400 23,300 645,410,000
17/02/2004 27,000 -0.30 -1.10 26,500 27,000 26,500 22,140 597,780,000
16/02/2004 27,300 0.30 1.11 27,100 27,300 27,100 18,800 513,240,000
13/02/2004 27,000 1.20 4.65 26,000 27,000 26,000 36,720 991,440,000
12/02/2004 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 29,430 759,294,000
11/02/2004 25,800 0.30 1.18 25,500 25,800 25,500 7,020 181,116,000
10/02/2004 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 26,700 680,850,000
09/02/2004 25,500 -0.30 -1.16 25,800 25,800 25,500 16,400 418,200,000
06/02/2004 25,800 -0.40 -1.53 25,800 25,800 25,800 17,070 440,406,000
05/02/2004 26,200 1.20 4.80 26,200 26,200 26,200 40,690 1,066,078,000
04/02/2004 25,000 0.50 2.04 24,000 25,000 24,000 58,250 1,456,250,000
03/02/2004 24,500 -0.50 -2.00 24,500 24,500 24,500 31,850 780,325,000
02/02/2004 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 29,900 747,500,000
30/01/2004 25,000 1.10 4.60 25,000 25,000 25,000 79,430 1,985,750,000
29/01/2004 23,900 1.10 4.82 23,900 23,900 23,900 11,410 272,699,000
28/01/2004 22,800 1.00 4.59 22,800 22,800 22,800 2,170 49,476,000
27/01/2004 21,800 1.00 4.81 21,800 21,800 21,800 110 2,398,000
16/01/2004 20,800 0.90 4.52 20,000 20,800 20,000 18,000 374,400,000
15/01/2004 19,900 0.30 1.53 19,600 19,900 19,600 5,620 111,838,000
14/01/2004 19,600 0.20 1.03 19,500 19,600 19,500 7,650 149,940,000
13/01/2004 19,400 0.30 1.57 19,200 19,400 19,200 5,800 112,520,000
12/01/2004 19,100 0.00 ■■ 0.00 19,200 19,200 19,100 3,600 68,760,000
09/01/2004 19,100 0.00 ■■ 0.00 19,000 19,100 19,000 1,110 21,201,000
08/01/2004 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 12,010 229,391,000
07/01/2004 19,100 -0.10 -0.52 19,200 19,200 19,100 2,450 46,795,000
06/01/2004 19,200 0.30 1.59 19,200 19,200 19,200 6,680 128,256,000
05/01/2004 18,900 0.10 0.53 18,900 18,900 18,900 3,720 70,308,000
31/12/2003 18,800 0.10 0.53 18,600 18,800 18,600 17,650 331,820,000
30/12/2003 18,700 -0.10 -0.53 18,600 18,700 18,600 10,900 203,830,000
29/12/2003 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 10,400 195,520,000
26/12/2003 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 300 5,640,000
25/12/2003 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 1,690 31,772,000
24/12/2003 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 9,900 186,120,000
23/12/2003 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 1,500 28,200,000
22/12/2003 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 10,200 191,760,000
19/12/2003 18,800 -0.10 -0.53 18,900 18,900 18,800 12,500 235,000,000
18/12/2003 18,900 0.00 ■■ 0.00 19,000 19,000 18,900 10,710 202,419,000
17/12/2003 18,900 0.20 1.07 19,000 19,000 18,900 7,900 149,310,000
16/12/2003 18,700 0.10 0.54 18,900 18,900 18,700 2,220 41,514,000
15/12/2003 18,600 0.30 1.64 18,300 18,600 18,300 2,010 37,386,000
12/12/2003 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 12,000 219,600,000
11/12/2003 18,300 0.10 0.55 18,200 18,300 18,200 10,900 199,470,000
10/12/2003 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 550 10,010,000
09/12/2003 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 14,700 267,540,000
08/12/2003 18,200 -0.20 -1.09 18,400 18,400 18,200 16,090 292,838,000
05/12/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 23,200 426,880,000
04/12/2003 18,400 -0.20 -1.08 18,600 18,600 18,400 22,500 414,000,000
03/12/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 460 8,556,000
02/12/2003 18,600 0.00 ■■ 0.00 18,500 18,600 18,500 1,820 33,852,000
01/12/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,070 38,502,000
28/11/2003 18,600 0.10 0.54 18,600 18,600 18,600 27,600 513,360,000
27/11/2003 18,500 -0.10 -0.54 18,100 18,500 18,100 29,620 547,970,000
26/11/2003 18,600 -0.20 -1.06 18,800 18,800 18,600 4,500 83,700,000
25/11/2003 18,800 0.00 ■■ 0.00 19,000 19,000 18,800 31,990 601,412,000
24/11/2003 18,800 0.20 1.08 18,600 18,800 18,600 10,890 204,732,000
21/11/2003 18,600 0.10 0.54 18,600 18,600 18,600 30,610 569,346,000
20/11/2003 18,500 0.60 3.35 17,900 18,500 17,900 11,350 209,975,000
19/11/2003 17,900 0.80 4.68 17,100 17,900 17,100 11,260 201,554,000
18/11/2003 17,100 -0.90 -5.00 17,100 17,100 17,100 30,980 529,758,000
17/11/2003 18,000 -0.90 -4.76 18,900 18,900 18,000 32,370 582,660,000
14/11/2003 18,900 0.90 5.00 18,900 18,900 18,900 13,050 246,645,000
13/11/2003 18,000 0.70 4.05 18,100 18,100 18,000 10,620 191,160,000
12/11/2003 17,300 0.80 4.85 16,500 17,300 16,500 10,720 185,456,000
11/11/2003 16,500 0.40 2.48 16,100 16,500 16,100 4,000 66,000,000
10/11/2003 16,100 0.20 1.26 16,000 16,100 16,000 8,500 136,850,000
07/11/2003 15,900 0.20 1.27 15,700 15,900 15,700 2,530 40,227,000
06/11/2003 15,700 0.20 1.29 15,500 15,700 15,500 4,310 67,667,000
05/11/2003 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 5,110 79,205,000
04/11/2003 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 9,870 152,985,000
03/11/2003 15,500 0.10 0.65 15,400 15,500 15,400 16,100 249,550,000
31/10/2003 15,400 0.30 1.99 15,100 15,400 15,100 20,010 308,154,000
30/10/2003 15,100 0.10 0.67 15,000 15,100 15,000 2,840 42,884,000
29/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,020 15,300,000
28/10/2003 15,000 0.10 0.67 14,900 15,000 14,900 10,030 150,450,000
27/10/2003 14,900 0.10 0.68 14,800 14,900 14,800 13,330 198,617,000
24/10/2003 14,800 0.00 ■■ 0.00 14,900 14,900 14,800 35,000 518,000,000
23/10/2003 14,800 -0.10 -0.67 14,900 14,900 14,800 16,900 250,120,000
22/10/2003 14,900 -0.10 -0.67 14,900 14,900 14,900 29,730 442,977,000
21/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 3,500 52,500,000
20/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 9,900 148,500,000
17/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10,050 150,750,000
15/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 13,710 205,650,000
14/10/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 520 7,800,000
13/10/2003 15,000 0.10 0.67 14,900 15,000 14,900 9,970 149,550,000
10/10/2003 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2,000 29,800,000
09/10/2003 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 2,120 31,588,000
08/10/2003 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 500 7,450,000
07/10/2003 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 400 5,960,000
06/10/2003 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 4,400 65,560,000
03/10/2003 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1,020 15,198,000
02/10/2003 14,900 0.10 0.68 14,800 14,900 14,800 8,050 119,945,000
01/10/2003 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1,000 14,800,000
30/09/2003 14,800 -0.10 -0.67 14,900 14,900 14,800 2,000 29,600,000
29/09/2003 14,900 0.10 0.68 14,800 14,900 14,800 500 7,450,000
26/09/2003 14,800 -0.20 -1.33 14,800 14,800 14,800 1,650 24,420,000
25/09/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,200 18,000,000
24/09/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 300 4,500,000
23/09/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/09/2003 15,000 0.10 0.67 14,800 15,000 14,800 13,840 207,600,000
19/09/2003 14,900 0.10 0.68 14,800 14,900 14,800 11,270 167,923,000
18/09/2003 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 430 6,364,000
17/09/2003 14,800 -0.20 -1.33 14,900 14,900 14,800 3,750 55,500,000
16/09/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 810 12,150,000
15/09/2003 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 2,900 43,500,000
12/09/2003 15,000 -0.20 -1.32 15,000 15,000 15,000 3,000 45,000,000
11/09/2003 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
10/09/2003 15,200 0.10 0.66 15,400 15,400 15,200 510 7,752,000
09/09/2003 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 0 0
08/09/2003 15,100 -0.10 -0.66 15,200 15,200 15,100 3,900 58,890,000
05/09/2003 15,200 -0.20 -1.30 15,400 15,400 15,200 1,280 19,456,000
04/09/2003 15,400 0.20 1.32 15,200 15,400 15,200 250 3,850,000
03/09/2003 15,200 -0.20 -1.30 15,400 15,400 15,200 1,000 15,200,000
29/08/2003 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 3,010 46,354,000
28/08/2003 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 100 1,540,000
27/08/2003 15,400 -0.20 -1.28 15,400 15,400 15,400 1,430 22,022,000
26/08/2003 15,600 0.20 1.30 15,600 15,600 15,600 100 1,560,000
25/08/2003 15,400 -0.10 -0.65 15,300 15,400 15,300 5,980 92,092,000
22/08/2003 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 1,300 20,150,000
21/08/2003 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 3,310 51,305,000
20/08/2003 15,500 0.20 1.31 15,300 15,500 15,300 3,000 46,500,000
19/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 1,200 18,360,000
18/08/2003 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 1,400 21,420,000
15/08/2003 15,300 0.00 ■■ 0.00 15,400 15,400 15,300 320 4,896,000
14/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 4,700 71,910,000
13/08/2003 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 430 6,579,000
12/08/2003 15,300 0.10 0.66 15,200 15,300 15,200 3,570 54,621,000
11/08/2003 15,200 -0.10 -0.65 15,300 15,300 15,200 3,700 56,240,000
08/08/2003 15,300 0.10 0.66 15,200 15,300 15,200 5,010 76,653,000
07/08/2003 15,200 -0.10 -0.65 15,300 15,300 15,200 2,700 41,040,000
06/08/2003 15,300 -0.30 -1.92 15,700 15,700 15,300 1,120 17,136,000
05/08/2003 15,600 -0.40 -2.50 15,900 15,900 15,600 3,600 56,160,000
04/08/2003 16,000 0.00 ■■ 0.00 15,900 16,000 15,900 740 11,840,000
01/08/2003 16,000 -0.20 -1.23 16,200 16,200 16,000 2,000 32,000,000
31/07/2003 16,200 0.10 0.62 16,100 16,200 16,100 300 4,860,000
30/07/2003 16,100 -0.20 -1.23 16,300 16,300 16,100 2,130 34,293,000
29/07/2003 16,300 0.20 1.24 16,100 16,300 16,100 100 1,630,000
28/07/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 3,730 60,053,000
25/07/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 3,540 56,994,000
24/07/2003 16,100 0.00 ■■ 0.00 16,300 16,300 16,100 1,530 24,633,000
23/07/2003 16,100 -0.20 -1.23 16,300 16,300 16,100 1,430 23,023,000
22/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,400 22,820,000
21/07/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 3,600 58,680,000
18/07/2003 16,300 0.10 0.62 16,300 16,300 16,300 1,010 16,463,000
17/07/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4,590 74,358,000
16/07/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 11,380 184,356,000
15/07/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 3,460 56,052,000
14/07/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 730 11,826,000
11/07/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4,630 75,006,000
10/07/2003 16,200 0.00 ■■ 0.00 16,100 16,200 16,100 18,700 302,940,000
09/07/2003 16,200 -0.70 -4.14 16,900 16,900 16,200 7,010 113,562,000
08/07/2003 16,900 0.00 ■■ 0.00 16,900 16,900 16,900 50 845,000
07/07/2003 16,900 0.60 3.68 16,500 16,900 16,500 20 338,000
04/07/2003 16,300 0.10 0.62 16,300 16,300 16,300 6,190 100,897,000
03/07/2003 16,200 -0.10 -0.61 16,200 16,200 16,200 3,600 58,320,000
02/07/2003 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 3,010 49,063,000
01/07/2003 16,300 0.10 0.62 16,200 16,300 16,200 1,070 17,441,000
30/06/2003 16,200 -0.10 -0.61 16,300 16,300 16,200 2,620 42,444,000
27/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 510 8,313,000
26/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 4,000 65,200,000
25/06/2003 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 1,600 26,080,000
24/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,350 22,005,000
23/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,010 16,463,000
20/06/2003 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 8,570 139,691,000
19/06/2003 16,300 0.00 ■■ 0.00 16,200 16,300 16,200 3,300 53,790,000
18/06/2003 16,300 0.10 0.62 16,200 16,300 16,200 7,970 129,911,000
17/06/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 19,460 315,252,000
16/06/2003 16,200 0.00 ■■ 0.00 16,100 16,200 16,100 2,810 45,522,000
13/06/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 800 12,960,000
12/06/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,600 25,920,000
11/06/2003 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,010 16,362,000
10/06/2003 16,200 0.00 ■■ 0.00 16,100 16,200 16,100 730 11,826,000
09/06/2003 16,200 0.10 0.62 16,300 16,300 16,200 1,010 16,362,000
06/06/2003 16,100 0.10 0.63 16,100 16,100 16,100 310 4,991,000
05/06/2003 16,000 0.00 ■■ 0.00 16,300 16,300 16,000 410 6,560,000
04/06/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 700 11,200,000
03/06/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,390 86,240,000
02/06/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,550 56,800,000
30/05/2003 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 2,010 32,160,000
29/05/2003 16,000 -0.10 -0.62 16,100 16,100 16,000 9,200 147,200,000
28/05/2003 16,100 0.10 0.63 16,000 16,100 16,000 7,290 117,369,000
27/05/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10,100 161,600,000
26/05/2003 16,000 0.00 ■■ 0.00 16,100 16,100 16,000 1,900 30,400,000
23/05/2003 16,000 -0.20 -1.23 16,300 16,300 16,000 4,270 68,320,000
22/05/2003 16,200 0.10 0.62 16,400 16,400 16,200 3,490 56,538,000
21/05/2003 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,400 22,540,000
20/05/2003 16,100 -0.40 -2.42 16,500 16,500 16,100 100 1,610,000
19/05/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,300 21,450,000
16/05/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10,700 176,550,000
15/05/2003 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 13,400 221,100,000
14/05/2003 16,500 -0.20 -1.20 16,500 16,500 16,500 18,200 300,300,000
13/05/2003 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 3,400 56,780,000
12/05/2003 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 3,100 51,770,000
09/05/2003 16,700 0.20 1.21 16,700 16,700 16,700 5,800 96,860,000
08/05/2003 16,500 0.20 1.23 16,500 16,500 16,500 4,100 67,650,000
07/05/2003 16,300 0.30 1.88 16,300 16,300 16,300 5,200 84,760,000
06/05/2003 16,000 0.10 0.63 16,000 16,000 16,000 600 9,600,000
05/05/2003 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 2,700 42,930,000
29/04/2003 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 2,400 38,160,000
28/04/2003 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 1,000 15,900,000
25/04/2003 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 2,700 42,930,000
24/04/2003 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 3,800 60,420,000
23/04/2003 15,900 0.20 1.27 15,900 15,900 15,900 1,400 22,260,000
22/04/2003 15,700 -0.10 -0.63 15,700 15,700 15,700 2,700 42,390,000
21/04/2003 15,800 -0.20 -1.25 15,800 15,800 15,800 3,300 52,140,000
18/04/2003 16,000 0.20 1.27 16,000 16,000 16,000 6,100 97,600,000
17/04/2003 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,800 28,440,000
16/04/2003 15,800 0.20 1.28 15,800 15,800 15,800 100 1,580,000
15/04/2003 15,600 -0.20 -1.27 15,600 15,600 15,600 9,100 141,960,000
14/04/2003 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 2,500 39,500,000
11/04/2003 15,800 0.30 1.94 15,800 15,800 15,800 7,600 120,080,000
10/04/2003 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2,000 31,000,000
09/04/2003 15,500 0.20 1.31 15,500 15,500 15,500 1,400 21,700,000
08/04/2003 15,300 -0.50 -3.16 15,300 15,300 15,300 4,300 65,790,000
07/04/2003 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 4,800 75,840,000
04/04/2003 15,800 0.10 0.64 15,800 15,800 15,800 12,000 189,600,000
03/04/2003 15,700 0.20 1.29 15,700 15,700 15,700 12,300 193,110,000
02/04/2003 15,500 0.70 4.73 15,500 15,500 15,500 4,900 75,950,000
01/04/2003 14,800 -0.30 -1.99 14,800 14,800 14,800 9,700 143,560,000
31/03/2003 15,100 -0.40 -2.58 15,100 15,100 15,100 9,500 143,450,000
28/03/2003 15,500 0.10 0.65 15,500 15,500 15,500 600 9,300,000
27/03/2003 15,400 -0.10 -0.65 15,400 15,400 15,400 9,400 144,760,000
26/03/2003 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 5,700 88,350,000
25/03/2003 15,500 -0.30 -1.90 15,500 15,500 15,500 8,000 124,000,000
24/03/2003 15,800 -0.20 -1.25 15,800 15,800 15,800 2,600 41,080,000
21/03/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,400 38,400,000
20/03/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 900 14,400,000
19/03/2003 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,900 46,400,000
18/03/2003 16,000 -0.40 -2.44 16,000 16,000 16,000 4,100 65,600,000
17/03/2003 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 900 14,760,000
14/03/2003 16,400 -0.10 -0.61 16,400 16,400 16,400 7,500 123,000,000
13/03/2003 16,500 -0.10 -0.60 16,500 16,500 16,500 1,500 24,750,000
12/03/2003 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 3,400 56,440,000
11/03/2003 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,500 24,900,000
10/03/2003 16,600 -0.10 -0.60 16,600 16,600 16,600 3,600 59,760,000
07/03/2003 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 3,100 51,770,000
06/03/2003 16,700 -0.20 -1.18 16,700 16,700 16,700 1,500 25,050,000
05/03/2003 16,900 -0.10 -0.59 16,900 16,900 16,900 4,500 76,050,000
04/03/2003 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 1,200 20,400,000
03/03/2003 17,000 0.10 0.59 17,000 17,000 17,000 1,600 27,200,000
28/02/2003 16,900 -0.10 -0.59 16,900 16,900 16,900 5,900 99,710,000
27/02/2003 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,600 61,200,000
26/02/2003 17,000 -0.10 -0.58 17,000 17,000 17,000 2,700 45,900,000
25/02/2003 17,100 0.30 1.79 17,100 17,100 17,100 1,400 23,940,000
24/02/2003 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,900 31,920,000
21/02/2003 16,800 -0.20 -1.18 16,800 16,800 16,800 1,100 18,480,000
20/02/2003 17,000 -0.10 -0.58 17,000 17,000 17,000 4,000 68,000,000
19/02/2003 17,100 0.10 0.59 17,100 17,100 17,100 12,000 205,200,000
18/02/2003 17,000 -1.40 -7.61 17,000 17,000 17,000 2,700 45,900,000
17/02/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 8,800 161,920,000
14/02/2003 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 2,600 47,840,000
13/02/2003 18,400 0.60 3.37 18,400 18,400 18,400 3,000 55,200,000
12/02/2003 17,800 -0.20 -1.11 17,800 17,800 17,800 8,700 154,860,000
11/02/2003 18,000 -0.50 -2.70 18,000 18,000 18,000 16,200 291,600,000
10/02/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 9,300 172,050,000
28/01/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 19,200 355,200,000
27/01/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,200 40,700,000
24/01/2003 18,500 0.50 2.78 18,500 18,500 18,500 2,800 51,800,000
23/01/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,300 95,400,000
22/01/2003 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 6,800 122,400,000
21/01/2003 18,000 0.20 1.12 18,000 18,000 18,000 4,300 77,400,000
20/01/2003 17,800 -0.30 -1.66 17,800 17,800 17,800 7,500 133,500,000
17/01/2003 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 1,600 28,960,000
16/01/2003 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 3,300 59,730,000
15/01/2003 18,100 -0.10 -0.55 18,100 18,100 18,100 3,200 57,920,000
14/01/2003 18,200 -0.20 -1.09 18,200 18,200 18,200 500 9,100,000
13/01/2003 18,400 -0.10 -0.54 18,400 18,400 18,400 1,500 27,600,000
10/01/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 3,200 59,200,000
09/01/2003 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,100 38,850,000
08/01/2003 18,500 -0.10 -0.54 18,500 18,500 18,500 2,600 48,100,000
07/01/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
06/01/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 4,700 87,420,000
03/01/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,000 37,200,000
02/01/2003 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,200 40,920,000
31/12/2002 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 2,000 37,200,000
30/12/2002 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 1,100 20,460,000
27/12/2002 18,600 -0.10 -0.53 18,600 18,600 18,600 3,000 55,800,000
26/12/2002 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 3,400 63,580,000
25/12/2002 18,700 -0.30 -1.58 18,700 18,700 18,700 700 13,090,000
24/12/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,200 22,800,000
23/12/2002 19,000 0.20 1.06 19,000 19,000 19,000 300 5,700,000
20/12/2002 18,800 -0.30 -1.57 18,800 18,800 18,800 4,400 82,720,000
19/12/2002 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 9,700 185,270,000
18/12/2002 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 9,100 173,810,000
17/12/2002 19,100 0.10 0.53 19,100 19,100 19,100 16,000 305,600,000
16/12/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 4,800 91,200,000
13/12/2002 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,200 41,800,000
12/12/2002 19,000 0.20 1.06 19,000 19,000 19,000 6,000 114,000,000
11/12/2002 18,800 0.20 1.08 18,800 18,800 18,800 8,700 163,560,000
10/12/2002 18,600 0.10 0.54 18,600 18,600 18,600 4,800 89,280,000
09/12/2002 18,500 -0.20 -1.07 18,500 18,500 18,500 13,100 242,350,000
06/12/2002 18,700 -0.50 -2.60 18,700 18,700 18,700 12,200 228,140,000
05/12/2002 19,200 0.00 ■■ 0.00 19,200 19,200 19,200 19,900 382,080,000
04/12/2002 19,200 0.50 2.67 19,200 19,200 19,200 15,300 293,760,000
03/12/2002 18,700 0.50 2.75 18,700 18,700 18,700 6,800 127,160,000
02/12/2002 18,200 0.50 2.82 18,200 18,200 18,200 9,500 172,900,000
29/11/2002 17,700 0.20 1.14 17,700 17,700 17,700 9,200 162,840,000
28/11/2002 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 7,700 134,750,000
27/11/2002 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 4,100 71,750,000
26/11/2002 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 8,300 145,250,000
25/11/2002 17,500 0.10 0.57 17,500 17,500 17,500 11,200 196,000,000
22/11/2002 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 5,000 87,000,000
21/11/2002 17,400 -0.10 -0.57 17,400 17,400 17,400 16,500 287,100,000
20/11/2002 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
19/11/2002 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 900 15,750,000
18/11/2002 17,500 0.10 0.57 17,500 17,500 17,500 2,700 47,250,000
15/11/2002 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 6,800 118,320,000
14/11/2002 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 6,100 106,140,000
13/11/2002 17,400 0.10 0.58 17,400 17,400 17,400 4,200 73,080,000
12/11/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 7,300 126,290,000
11/11/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 17,100 295,830,000
08/11/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 6,000 103,800,000
07/11/2002 17,300 -0.10 -0.57 17,300 17,300 17,300 6,400 110,720,000
06/11/2002 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 1,000 17,400,000
05/11/2002 17,400 0.10 0.58 17,400 17,400 17,400 5,300 92,220,000
04/11/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 6,700 115,910,000
01/11/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 3,500 60,550,000
31/10/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 5,600 96,880,000
30/10/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 2,900 50,170,000
29/10/2002 17,300 -0.10 -0.57 17,300 17,300 17,300 4,400 76,120,000
28/10/2002 17,400 0.10 0.58 17,400 17,400 17,400 8,400 146,160,000
25/10/2002 17,300 -0.10 -0.57 17,300 17,300 17,300 6,500 112,450,000
24/10/2002 17,400 -0.10 -0.57 17,400 17,400 17,400 5,200 90,480,000
23/10/2002 17,500 0.10 0.57 17,500 17,500 17,500 18,300 320,250,000
22/10/2002 17,400 0.10 0.58 17,400 17,400 17,400 11,300 196,620,000
21/10/2002 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 8,100 140,130,000
18/10/2002 17,300 -0.20 -1.14 17,300 17,300 17,300 5,500 95,150,000
17/10/2002 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 2,500 43,750,000
16/10/2002 17,500 0.10 0.57 17,500 17,500 17,500 7,400 129,500,000
15/10/2002 17,400 0.20 1.16 17,400 17,400 17,400 5,100 88,740,000
14/10/2002 17,200 0.20 1.18 17,200 17,200 17,200 6,800 116,960,000
11/10/2002 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 2,000 34,000,000
10/10/2002 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 19,500 331,500,000
09/10/2002 17,000 -0.40 -2.30 17,000 17,000 17,000 5,500 93,500,000
08/10/2002 17,400 -0.50 -2.79 17,400 17,400 17,400 2,000 34,800,000
07/10/2002 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 700 12,530,000
04/10/2002 17,900 -0.10 -0.56 17,900 17,900 17,900 3,000 53,700,000
03/10/2002 18,000 -0.10 -0.55 18,000 18,000 18,000 10,300 185,400,000
02/10/2002 18,100 -0.10 -0.55 18,100 18,100 18,100 8,900 161,090,000
01/10/2002 18,200 -0.20 -1.09 18,200 18,200 18,200 1,000 18,200,000
30/09/2002 18,400 -0.10 -0.54 18,400 18,400 18,400 1,000 18,400,000
27/09/2002 18,500 -0.40 -2.12 18,500 18,500 18,500 6,200 114,700,000
26/09/2002 18,900 0.50 2.72 18,900 18,900 18,900 3,600 68,040,000
25/09/2002 18,400 0.50 2.79 18,400 18,400 18,400 10,600 195,040,000
24/09/2002 17,900 -0.50 -2.72 17,900 17,900 17,900 19,800 354,420,000
23/09/2002 18,400 -0.50 -2.65 18,400 18,400 18,400 2,500 46,000,000
20/09/2002 18,900 -0.30 -1.56 18,900 18,900 18,900 10,600 200,340,000
19/09/2002 19,200 -0.10 -0.52 19,200 19,200 19,200 5,600 107,520,000
18/09/2002 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 1,500 28,950,000
17/09/2002 19,300 -0.10 -0.52 19,300 19,300 19,300 11,400 220,020,000
16/09/2002 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 8,400 162,960,000
13/09/2002 19,400 0.10 0.52 19,400 19,400 19,400 3,500 67,900,000
12/09/2002 19,300 -0.10 -0.52 19,300 19,300 19,300 7,400 142,820,000
11/09/2002 19,400 -0.10 -0.51 19,400 19,400 19,400 14,200 275,480,000
10/09/2002 19,500 -0.40 -2.01 19,500 19,500 19,500 7,600 148,200,000
09/09/2002 19,900 -0.10 -0.50 19,900 19,900 19,900 1,000 19,900,000
06/09/2002 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
05/09/2002 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 1,200 24,000,000
04/09/2002 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 100 2,000,000
03/09/2002 20,000 0.10 0.50 20,000 20,000 20,000 900 18,000,000
30/08/2002 19,900 0.30 1.53 19,900 19,900 19,900 1,100 21,890,000
29/08/2002 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 2,300 45,080,000
28/08/2002 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 1,300 25,480,000
27/08/2002 19,600 -0.10 -0.51 19,600 19,600 19,600 6,900 135,240,000
26/08/2002 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 2,600 51,220,000
23/08/2002 19,700 -0.20 -1.01 19,700 19,700 19,700 3,100 61,070,000
22/08/2002 19,900 0.10 0.51 19,900 19,900 19,900 700 13,930,000
21/08/2002 19,800 -0.40 -1.98 19,800 19,800 19,800 6,900 136,620,000
20/08/2002 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 4,500 90,900,000
19/08/2002 20,200 0.50 2.54 20,200 20,200 20,200 10,900 220,180,000
16/08/2002 19,700 0.50 2.60 19,700 19,700 19,700 5,700 112,290,000
15/08/2002 19,200 0.10 0.52 19,200 19,200 19,200 7,300 140,160,000
14/08/2002 19,100 -0.20 -1.04 19,100 19,100 19,100 11,400 217,740,000
13/08/2002 19,300 -0.50 -2.53 19,300 19,300 19,300 1,700 32,810,000
12/08/2002 19,800 -0.20 -1.00 19,800 19,800 19,800 6,000 118,800,000
09/08/2002 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 2,400 48,000,000
08/08/2002 20,000 -0.20 -0.99 20,000 20,000 20,000 11,000 220,000,000
07/08/2002 20,200 -0.10 -0.49 20,200 20,200 20,200 14,400 290,880,000
06/08/2002 20,300 0.30 1.50 20,300 20,300 20,300 8,600 174,580,000
05/08/2002 20,000 -0.20 -0.99 20,000 20,000 20,000 5,000 100,000,000
02/08/2002 20,200 -0.20 -0.98 20,200 20,200 20,200 5,500 111,100,000
01/08/2002 20,400 -0.50 -2.39 20,400 20,400 20,400 7,000 142,800,000
31/07/2002 20,900 -0.20 -0.95 20,900 20,900 20,900 2,400 50,160,000
30/07/2002 21,100 0.10 0.48 21,100 21,100 21,100 12,600 265,860,000
29/07/2002 21,000 0.20 0.96 21,000 21,000 21,000 4,800 100,800,000
26/07/2002 20,800 0.30 1.46 20,800 20,800 20,800 2,700 56,160,000
25/07/2002 20,500 -0.40 -1.91 20,500 20,500 20,500 4,700 96,350,000
24/07/2002 20,900 -0.10 -0.48 20,900 20,900 20,900 26,600 555,940,000
23/07/2002 21,000 0.40 1.94 21,000 21,000 21,000 3,100 65,100,000
22/07/2002 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 9,200 189,520,000
19/07/2002 20,600 -0.40 -1.90 20,600 20,600 20,600 2,400 49,440,000
18/07/2002 21,000 -0.40 -1.87 21,000 21,000 21,000 1,100 23,100,000
17/07/2002 21,400 -0.40 -1.83 21,400 21,400 21,400 300 6,420,000
16/07/2002 21,800 -0.40 -1.80 21,800 21,800 21,800 14,500 316,100,000
15/07/2002 22,200 -0.40 -1.77 22,200 22,200 22,200 5,400 119,880,000
12/07/2002 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 2,300 51,980,000
11/07/2002 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 11,300 255,380,000
10/07/2002 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 3,700 83,620,000
09/07/2002 22,600 -0.40 -1.74 22,600 22,600 22,600 12,500 282,500,000
08/07/2002 23,000 0.30 1.32 23,000 23,000 23,000 6,000 138,000,000
05/07/2002 22,700 0.30 1.34 22,700 22,700 22,700 5,200 118,040,000
04/07/2002 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 12,100 271,040,000
03/07/2002 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 4,100 91,840,000
02/07/2002 22,400 -0.40 -1.75 22,400 22,400 22,400 11,000 246,400,000
01/07/2002 22,800 -0.40 -1.72 22,800 22,800 22,800 8,600 196,080,000
28/06/2002 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 8,200 190,240,000
27/06/2002 23,200 0.20 0.87 23,200 23,200 23,200 5,600 129,920,000
26/06/2002 23,000 -0.30 -1.29 23,000 23,000 23,000 9,300 213,900,000
25/06/2002 23,300 0.40 1.75 23,300 23,300 23,300 6,100 142,130,000
24/06/2002 22,900 0.40 1.78 22,900 22,900 22,900 2,700 61,830,000
21/06/2002 22,500 0.40 1.81 22,500 22,500 22,500 8,500 191,250,000
20/06/2002 22,100 -0.40 -1.78 22,100 22,100 22,100 18,000 397,800,000
19/06/2002 22,500 -0.40 -1.75 22,500 22,500 22,500 1,400 31,500,000
18/06/2002 22,900 -0.40 -1.72 22,900 22,900 22,900 1,300 29,770,000
17/06/2002 23,300 -0.30 -1.27 23,300 23,300 23,300 4,400 102,520,000
14/06/2002 23,600 -0.40 -1.67 23,600 23,600 23,600 6,300 148,680,000
13/06/2002 24,000 -0.40 -1.64 24,000 24,000 24,000 2,600 62,400,000
12/06/2002 24,400 -0.10 -0.41 24,400 24,400 24,400 9,500 231,800,000
11/06/2002 24,500 0.40 1.66 24,500 24,500 24,500 300 7,350,000
10/06/2002 24,100 0.00 ■■ 0.00 24,100 24,100 24,100 16,300 392,830,000
07/06/2002 24,100 -0.40 -1.63 24,100 24,100 24,100 10,100 243,410,000
06/06/2002 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 5,000 122,500,000
05/06/2002 24,500 -0.50 -2.00 24,500 24,500 24,500 8,200 200,900,000
04/06/2002 25,000 -0.50 -1.96 25,000 25,000 25,000 3,600 90,000,000
03/06/2002 25,500 0.30 1.19 25,500 25,500 25,500 10,800 275,400,000
31/05/2002 25,200 0.20 0.80 25,200 25,200 25,200 13,000 327,600,000
30/05/2002 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,600 140,000,000
29/05/2002 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 1,500 37,500,000
28/05/2002 25,000 -0.20 -0.79 25,000 25,000 25,000 12,700 317,500,000
27/05/2002 25,200 -0.30 -1.18 25,200 25,200 25,200 8,500 214,200,000
24/05/2002 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 2,100 53,550,000
23/05/2002 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 10,300 262,650,000
22/05/2002 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 21,500 548,250,000
21/05/2002 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 13,100 334,050,000
20/05/2002 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 6,300 160,650,000
17/05/2002 25,500 0.30 1.19 25,500 25,500 25,500 4,800 122,400,000
16/05/2002 25,200 -0.50 -1.95 25,200 25,200 25,200 7,200 181,440,000
15/05/2002 25,700 0.20 0.78 25,700 25,700 25,700 2,700 69,390,000
14/05/2002 25,500 -0.50 -1.92 25,500 25,500 25,500 25,500 650,250,000
13/05/2002 26,000 -0.50 -1.89 26,000 26,000 26,000 7,000 182,000,000
10/05/2002 26,500 0.50 1.92 26,500 26,500 26,500 29,800 789,700,000
09/05/2002 26,000 0.50 1.96 26,000 26,000 26,000 3,900 101,400,000
08/05/2002 25,500 -0.50 -1.92 25,500 25,500 25,500 7,900 201,450,000
07/05/2002 26,000 -0.50 -1.89 26,000 26,000 26,000 21,900 569,400,000
06/05/2002 26,500 0.50 1.92 26,500 26,500 26,500 500 13,250,000
03/05/2002 26,000 0.50 1.96 26,000 26,000 26,000 1,700 44,200,000
02/05/2002 25,500 0.50 2.00 25,500 25,500 25,500 2,300 58,650,000
26/04/2002 25,000 0.40 1.63 25,000 25,000 25,000 20,000 500,000,000
25/04/2002 24,600 0.20 0.82 24,600 24,600 24,600 17,600 432,960,000
24/04/2002 24,400 0.40 1.67 24,400 24,400 24,400 7,600 185,440,000
23/04/2002 24,000 -0.30 -1.23 24,000 24,000 24,000 48,200 1,156,800,000
22/04/2002 24,300 0.40 1.67 24,300 24,300 24,300 25,600 622,080,000
19/04/2002 23,900 0.40 1.70 23,900 23,900 23,900 10,000 239,000,000
18/04/2002 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 37,700 885,950,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp