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 Cao Su Hòa Bình
Hoa Binh Rubber Joint Stock Company
Mã CK:      HRC      51.10      ■■ 0 (0%)      (cập nhật 02:45 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://www.horuco.com.vn
HRC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/03/2024 51,100 2.00 3.91 49,100 51,100 51,100 10 511,000
26/03/2024 49,100 1.00 2.04 48,100 49,100 49,100 10 491,000
25/03/2024 48,100 0.00 ■■ 0.00 48,100 48,100 48,100 20 962,000
22/03/2024 48,100 0.05 0.10 48,050 48,100 48,050 40 1,924,000
21/03/2024 48,050 0.90 1.87 47,150 50,200 48,050 40 1,922,000
19/03/2024 47,150 0.85 1.80 46,300 47,150 47,050 170 8,015,500
18/03/2024 46,300 0.70 1.51 45,600 48,750 46,300 70 3,241,000
14/03/2024 45,600 -2.40 -5.26 48,000 45,600 45,600 10 456,000
13/03/2024 48,000 -1.45 -3.02 49,450 48,000 47,900 20 960,000
11/03/2024 49,450 2.00 4.04 47,450 49,450 47,450 40 1,978,000
07/03/2024 47,100 -0.75 -1.59 47,850 0 0 20 942,000
06/03/2024 47,450 -0.55 -1.16 48,000 47,550 47,450 30 1,423,500
05/03/2024 48,000 0.30 0.63 47,700 48,000 48,000 10 480,000
04/03/2024 47,700 0.00 ■■ 0.00 47,700 0 0 0 0
28/02/2024 47,700 -0.50 -1.05 48,200 47,700 47,700 10 477,000
27/02/2024 48,200 0.00 ■■ 0.00 48,200 48,200 48,200 10 482,000
26/02/2024 48,200 0.40 0.83 47,800 51,000 47,900 224,330 10,812,706,000
23/02/2024 47,800 -2.50 -5.23 50,300 53,800 47,800 20 956,000
22/02/2024 50,300 -3.70 -7.36 54,000 50,300 50,300 240 12,072,000
21/02/2024 54,000 1.80 3.33 52,200 54,900 54,000 60 3,240,000
19/02/2024 52,200 3.25 6.23 48,950 52,300 48,900 30 1,566,000
16/02/2024 48,950 1.65 3.37 47,300 48,950 47,150 30 1,468,500
15/02/2024 47,300 0.20 0.42 47,100 48,950 47,300 20 946,000
07/02/2024 47,100 -0.75 -1.59 47,850 48,950 47,100 20 942,000
06/02/2024 47,850 -1.90 -3.97 49,750 52,900 47,800 40 1,914,000
05/02/2024 49,750 1.90 3.82 47,850 49,750 47,800 20 995,000
02/02/2024 47,850 -0.20 -0.42 48,050 49,850 47,850 30 1,435,500
31/01/2024 48,050 0.30 0.62 47,750 48,050 47,800 60 2,883,000
30/01/2024 47,750 -2.20 -4.61 49,950 47,750 47,250 20 955,000
29/01/2024 49,950 1.75 3.50 48,200 50,900 49,950 20 999,000
18/01/2024 51,400 3.30 6.42 48,100 51,400 51,400 20 1,028,000
17/01/2024 48,100 0.05 0.10 48,050 51,400 48,100 40 1,924,000
15/01/2024 48,050 -1.05 -2.19 49,100 48,500 48,050 20 961,000
10/01/2024 49,100 -0.90 -1.83 50,000 49,100 49,100 20 982,000
09/01/2024 50,000 -2.00 -4.00 52,000 50,000 50,000 60 3,000,000
08/01/2024 52,000 0.80 1.54 51,200 52,000 49,000 40 2,080,000
02/01/2024 51,200 -3.80 -7.42 55,000 51,200 51,200 120 6,144,000
28/12/2023 55,000 3.00 5.45 52,000 55,000 55,000 20 1,100,000
26/12/2023 52,000 3.25 6.25 48,750 52,000 47,550 50 2,600,000
25/12/2023 48,750 0.00 ■■ 0.00 48,750 48,750 48,750 20 975,000
22/12/2023 48,750 -0.40 -0.82 49,150 48,750 48,750 10 487,500
21/12/2023 49,150 -2.75 -5.60 51,900 49,150 49,150 10 491,500
20/12/2023 51,900 3.20 6.17 48,700 51,900 51,900 10 519,000
14/12/2023 48,700 -3.30 -6.78 52,000 50,000 48,700 20 974,000
13/12/2023 49,350 -2.65 -5.37 52,000 0 0 20 987,000
11/12/2023 52,000 0.00 ■■ 0.00 52,000 52,000 49,300 20 1,040,000
08/12/2023 52,000 2.00 3.85 50,000 52,000 48,250 20 1,040,000
07/12/2023 50,000 0.90 1.80 49,100 50,000 50,000 10 500,000
06/12/2023 49,100 -2.00 -4.07 51,100 49,100 49,100 20 982,000
05/12/2023 51,100 -3.80 -7.44 54,900 51,100 51,100 50 2,555,000
04/12/2023 54,900 2.90 5.28 52,000 54,900 49,250 30 1,647,000
01/12/2023 52,000 3.20 6.15 48,800 52,200 49,150 40 2,080,000
30/11/2023 49,150 0.35 0.71 48,800 52,200 49,150 120 5,898,000
28/11/2023 48,800 -3.20 -6.56 52,000 48,800 48,800 10 488,000
27/11/2023 52,000 2.55 4.90 49,450 52,000 52,000 10 520,000
24/11/2023 49,450 -2.55 -5.16 52,000 55,000 49,450 20 989,000
23/11/2023 52,000 2.50 4.81 49,500 52,000 52,000 20 1,040,000
21/11/2023 49,500 -3.20 -6.46 52,700 49,500 49,500 10 495,000
15/11/2023 52,700 3.20 6.07 49,500 52,700 52,700 10 527,000
13/11/2023 49,500 -3.20 -6.46 52,700 49,500 49,500 10 495,000
09/11/2023 52,700 3.05 5.79 49,650 52,700 52,700 10 527,000
08/11/2023 49,650 -3.45 -6.95 53,100 54,000 49,500 40 1,986,000
07/11/2023 53,100 2.10 3.95 51,000 53,100 48,600 30 1,593,000
06/11/2023 51,000 0.00 ■■ 0.00 51,000 0 0 0 0
03/11/2023 53,100 3.00 5.65 50,100 53,100 52,000 40 2,124,000
02/11/2023 50,100 0.00 ■■ 0.00 50,100 50,100 50,100 10 501,000
01/11/2023 50,100 -2.80 -5.59 52,900 52,900 49,200 70 3,507,000
31/10/2023 52,900 2.90 5.48 50,000 53,100 52,900 30 1,587,000
30/10/2023 50,000 -2.90 -5.80 52,900 50,000 50,000 10 500,000
27/10/2023 52,900 -0.10 -0.19 53,000 52,900 49,300 50 2,645,000
25/10/2023 53,000 1.00 1.89 52,000 53,000 53,000 20 1,060,000
24/10/2023 52,000 1.00 1.92 51,000 53,100 52,000 20 1,040,000
23/10/2023 51,000 2.90 5.69 48,100 51,400 51,000 40 2,040,000
20/10/2023 48,100 -3.10 -6.44 51,200 50,000 48,100 20 962,000
19/10/2023 51,200 -3.80 -7.42 55,000 51,200 51,200 10 512,000
12/10/2023 55,000 0.00 ■■ 0.00 55,000 55,000 51,200 270 14,850,000
10/10/2023 55,000 0.00 ■■ 0.00 55,000 0 0 0 0
09/10/2023 55,000 0.10 0.18 54,900 55,000 55,000 20 1,100,000
06/10/2023 54,900 0.00 ■■ 0.00 54,900 0 0 0 0
03/10/2023 54,900 -0.10 -0.18 55,000 54,900 54,900 10 549,000
02/10/2023 55,000 2.00 3.64 53,000 55,000 55,000 110 6,050,000
29/09/2023 53,000 1.00 1.89 52,000 53,000 53,000 10 530,000
28/09/2023 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 70 3,640,000
27/09/2023 52,000 0.00 ■■ 0.00 52,000 52,000 51,000 100 5,200,000
26/09/2023 52,000 3.25 6.25 48,750 52,000 47,050 60 3,120,000
22/09/2023 45,600 -2.95 -6.47 48,550 45,600 45,600 10 456,000
21/09/2023 48,550 -0.75 -1.54 49,300 48,550 48,550 10 485,500
20/09/2023 48,550 -0.75 -1.54 49,300 48,550 48,550 10 485,500
19/09/2023 49,300 0.05 0.10 49,250 49,300 49,300 200 9,860,000
18/09/2023 49,250 0.00 ■■ 0.00 49,250 0 0 0 0
14/09/2023 49,250 -1.75 -3.55 51,000 49,250 49,250 10 492,500
12/09/2023 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 90 4,590,000
11/09/2023 51,000 1.10 2.16 49,900 51,000 50,000 200 10,200,000
08/09/2023 49,900 -0.30 -0.60 50,200 49,900 47,200 20 998,000
07/09/2023 50,200 -3.60 -7.17 53,800 50,200 50,200 10 502,000
05/09/2023 53,800 1.10 2.04 52,700 53,800 49,050 90 4,842,000
30/08/2023 52,700 -0.20 -0.38 52,900 52,700 49,350 20 1,054,000
28/08/2023 52,900 1.40 2.65 51,500 52,900 52,900 10 529,000
24/08/2023 51,500 -1.50 -2.91 53,000 51,500 51,400 20 1,030,000
21/08/2023 53,000 3.45 6.51 49,550 53,000 49,500 110 5,830,000
18/08/2023 49,550 -0.05 -0.10 49,600 53,000 49,550 20 991,000
17/08/2023 49,600 0.00 ■■ 0.00 49,600 0 0 0 0
16/08/2023 49,600 -3.30 -6.65 52,900 49,600 49,600 10 496,000
15/08/2023 52,900 3.35 6.33 49,550 53,000 49,550 230 12,167,000
14/08/2023 49,550 -0.45 -0.91 50,000 49,550 49,550 10 495,500
11/08/2023 50,000 0.65 1.30 49,350 52,800 50,000 180 9,000,000
10/08/2023 49,350 -1.05 -2.13 50,400 51,000 49,350 210 10,363,500
09/08/2023 50,400 2.10 4.17 48,300 50,400 50,400 110 5,544,000
08/08/2023 48,300 -1.70 -3.52 50,000 51,000 47,250 180 8,694,000
07/08/2023 50,000 -1.80 -3.60 51,800 53,300 50,000 40 2,000,000
04/08/2023 51,800 2.70 5.21 49,100 52,100 50,000 60 3,108,000
03/08/2023 49,100 -3.00 -6.11 52,100 51,800 49,100 50 2,455,000
02/08/2023 52,100 3.00 5.76 49,100 52,100 49,500 20 1,042,000
01/08/2023 49,100 -1.90 -3.87 51,000 49,100 49,100 50 2,455,000
31/07/2023 51,000 -0.90 -1.76 51,900 51,000 48,950 180 9,180,000
27/07/2023 51,900 -0.60 -1.16 52,500 52,000 51,900 60 3,114,000
26/07/2023 52,500 -1.50 -2.86 54,000 54,000 52,500 30 1,575,000
25/07/2023 54,000 1.50 2.78 52,500 54,000 54,000 50 2,700,000
24/07/2023 52,500 -1.50 -2.86 54,000 54,000 52,500 70 3,675,000
17/07/2023 54,000 3.10 5.74 50,900 54,000 54,000 10 540,000
14/07/2023 50,900 3.30 6.48 47,600 50,900 50,800 120 6,108,000
13/07/2023 47,600 -3.40 -7.14 51,000 47,600 47,600 10 476,000
05/07/2023 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 60 3,060,000
04/07/2023 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 100 5,100,000
03/07/2023 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 20 1,020,000
29/06/2023 51,000 0.00 ■■ 0.00 51,000 52,500 51,000 30 1,530,000
28/06/2023 51,000 -3.70 -7.25 54,700 51,000 51,000 10 510,000
23/06/2023 54,700 1.20 2.19 53,500 54,800 54,700 40 2,188,000
22/06/2023 53,500 1.00 1.87 52,500 53,500 52,500 70 3,745,000
21/06/2023 52,500 1.00 1.90 51,500 55,000 52,500 120 6,300,000
20/06/2023 51,500 0.30 0.58 51,200 51,500 51,500 50 2,575,000
19/06/2023 51,200 -3.80 -7.42 55,000 51,200 51,200 10 512,000
13/06/2023 55,000 1.10 2.00 53,900 55,000 53,500 30 1,650,000
09/06/2023 53,900 1.90 3.53 52,000 53,900 53,900 60 3,234,000
08/06/2023 52,000 0.80 1.54 51,200 52,000 52,000 10 520,000
06/06/2023 51,200 -3.70 -7.23 54,900 51,200 51,200 10 512,000
02/06/2023 54,900 2.90 5.28 52,000 54,900 54,900 10 549,000
01/06/2023 52,000 -2.80 -5.38 54,800 52,000 52,000 40 2,080,000
31/05/2023 54,800 2.80 5.11 52,000 54,800 54,800 10 548,000
30/05/2023 52,000 0.70 1.35 51,300 54,700 52,000 50 2,600,000
26/05/2023 51,300 -2.60 -5.07 53,900 51,300 51,300 10 513,000
25/05/2023 53,900 1.90 3.53 52,000 53,900 53,900 20 1,078,000
24/05/2023 52,000 -1.60 -3.08 53,600 52,000 52,000 10 520,000
23/05/2023 53,600 -0.10 -0.19 53,700 53,600 53,600 20 1,072,000
22/05/2023 53,700 -0.20 -0.37 53,900 53,700 53,700 20 1,074,000
19/05/2023 53,900 1.40 2.60 52,500 53,900 53,900 40 2,156,000
18/05/2023 52,500 -2.50 -4.76 55,000 52,500 52,500 10 525,000
16/05/2023 55,000 0.00 ■■ 0.00 55,000 55,000 51,300 20 1,100,000
15/05/2023 55,000 0.00 ■■ 0.00 55,000 55,000 51,500 130 7,150,000
12/05/2023 55,000 1.00 1.82 54,000 55,000 55,000 10 550,000
11/05/2023 54,000 -1.00 -1.85 55,000 54,000 51,400 20 1,080,000
10/05/2023 55,000 0.00 ■■ 0.00 55,000 55,000 51,200 40 2,200,000
05/05/2023 55,000 0.70 1.27 54,300 55,000 50,700 50 2,750,000
27/04/2023 54,300 -0.70 -1.29 55,000 54,300 54,300 10 543,000
24/04/2023 55,000 0.00 ■■ 0.00 55,000 55,000 51,400 30 1,650,000
21/04/2023 55,000 1.00 1.82 54,000 55,000 50,600 30 1,650,000
20/04/2023 54,000 2.50 4.63 51,500 54,000 49,000 60 3,240,000
19/04/2023 51,500 -3.50 -6.80 55,000 54,500 51,500 90 4,635,000
17/04/2023 55,000 1.90 3.45 53,100 55,000 50,000 670 36,850,000
14/04/2023 53,100 3.40 6.40 49,700 53,100 48,600 80 4,248,000
13/04/2023 49,700 -3.30 -6.64 53,000 49,700 49,700 20 994,000
12/04/2023 53,000 0.80 1.51 52,200 55,000 52,200 70 3,710,000
11/04/2023 52,200 0.00 ■■ 0.00 52,200 52,200 52,200 20 1,044,000
10/04/2023 52,200 3.40 6.51 48,800 52,200 48,800 50 2,610,000
07/04/2023 48,800 -2.40 -4.92 51,200 51,000 48,800 20 976,000
06/04/2023 51,200 -1.80 -3.52 53,000 51,200 51,200 10 512,000
03/04/2023 54,500 1.40 2.57 53,100 54,500 51,500 50 2,725,000
31/03/2023 53,100 0.10 0.19 53,000 55,000 52,100 70 3,717,000
30/03/2023 53,000 -2.00 -3.77 55,000 53,000 53,000 30 1,590,000
28/03/2023 55,000 2.00 3.64 53,000 55,000 51,200 30 1,650,000
24/03/2023 57,000 0.00 ■■ 0.00 57,000 56,000 52,100 50 2,850,000
22/03/2023 52,700 -3.80 -7.21 56,500 52,700 52,700 20 1,054,000
21/03/2023 56,500 3.50 6.19 53,000 56,500 56,500 10 565,000
20/03/2023 53,000 -1.00 -1.89 54,000 55,000 50,700 30 1,590,000
17/03/2023 54,000 -4.00 -7.41 58,000 54,000 54,000 10 540,000
16/03/2023 58,000 3.40 5.86 54,600 58,000 51,300 110 6,380,000
15/03/2023 54,600 -3.90 -7.14 58,500 54,600 54,500 20 1,092,000
13/03/2023 58,500 -3.50 -5.98 62,000 58,500 57,700 20 1,170,000
10/03/2023 62,000 3.10 5.00 58,900 62,000 54,800 290 17,980,000
09/03/2023 58,900 3.20 5.43 55,700 58,900 58,900 10 589,000
08/03/2023 55,700 3.60 6.46 52,100 55,700 48,500 330 18,381,000
07/03/2023 52,100 -3.90 -7.49 56,000 56,000 52,100 130 6,773,000
06/03/2023 56,000 -3.00 -5.36 59,000 56,000 54,900 100 5,600,000
03/03/2023 59,000 3.10 5.25 55,900 59,000 59,000 10 590,000
01/03/2023 55,900 -4.10 -7.33 60,000 55,900 55,900 20 1,118,000
28/02/2023 60,000 -0.10 -0.17 60,100 60,000 55,900 230 13,800,000
27/02/2023 60,100 3.10 5.16 57,000 60,100 60,100 10 601,000
24/02/2023 57,000 3.70 6.49 53,300 57,000 53,900 600 34,200,000
23/02/2023 53,300 -0.10 -0.19 53,400 54,000 53,300 40 2,132,000
22/02/2023 53,400 0.40 0.75 53,000 53,400 49,300 50 2,670,000
21/02/2023 53,000 3.00 5.66 50,000 53,000 53,000 10 530,000
20/02/2023 50,000 -2.00 -4.00 52,000 50,000 50,000 10 500,000
17/02/2023 52,000 -1.30 -2.50 53,300 52,000 52,000 80 4,160,000
16/02/2023 53,300 -0.70 -1.31 54,000 53,300 53,300 10 533,000
14/02/2023 54,000 0.00 ■■ 0.00 54,000 54,000 50,300 56,180 3,033,720,000
13/02/2023 54,000 0.00 ■■ 0.00 54,000 54,000 50,300 43,910 2,371,140,000
09/02/2023 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 20 1,080,000
07/02/2023 54,000 -1.00 -1.85 55,000 54,000 51,200 50 2,700,000
31/01/2023 55,000 0.00 ■■ 0.00 55,000 55,000 51,200 30 1,650,000
19/12/2022 55,000 0.30 0.55 54,700 55,000 50,900 610 33,550,000
13/12/2022 54,700 3.50 6.40 51,200 54,700 51,000 3,200 175,040,000
30/11/2022 51,200 -3.80 -7.42 55,000 52,000 51,200 30 1,536,000
28/11/2022 55,000 -2.00 -3.64 57,000 55,000 55,000 10 550,000
27/11/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
17/11/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
16/11/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
02/11/2022 57,000 3.50 6.14 53,500 57,000 57,000 10 570,000
01/11/2022 53,500 -3.50 -6.54 57,000 53,500 53,500 10 535,000
31/10/2022 57,000 0.00 ■■ 0.00 57,000 57,000 53,500 30 1,710,000
27/10/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
25/10/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 30 1,710,000
17/10/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
16/10/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
12/10/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
11/10/2022 57,000 -3.90 -6.84 60,900 57,000 57,000 100 5,700,000
07/10/2022 60,900 3.90 6.40 57,000 60,900 60,900 10 609,000
05/10/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 50 2,850,000
04/10/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 500 28,500,000
29/09/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
26/09/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 80 4,560,000
16/09/2022 57,000 0.00 ■■ 0.00 57,000 0 0 0 0
15/09/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 420 23,940,000
14/09/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 740 42,180,000
13/09/2022 57,000 -0.50 -0.88 57,500 57,000 56,000 390 22,230,000
12/09/2022 57,500 0.50 0.87 57,000 57,500 57,500 50 2,875,000
05/09/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 330 18,810,000
31/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 300 17,100,000
26/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 150 8,550,000
23/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 1,550 88,350,000
22/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 56,000 310 17,670,000
19/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 400 22,800,000
17/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 170 9,690,000
16/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 30 1,710,000
15/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 30 1,710,000
11/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 20 1,140,000
09/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 110 6,270,000
08/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
05/08/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 80 4,560,000
03/08/2022 57,000 -0.50 -0.88 57,500 57,000 57,000 150 8,550,000
01/08/2022 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 10 575,000
30/07/2022 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 300 17,250,000
29/07/2022 57,500 0.00 ■■ 0.00 57,500 57,500 57,000 300 17,250,000
28/07/2022 57,500 0.50 0.87 57,000 57,500 57,500 10 575,000
26/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
25/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 50 2,850,000
22/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
21/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 80 4,560,000
20/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 10 570,000
18/07/2022 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 100 5,700,000
15/07/2022 57,000 -2.90 -5.09 59,900 57,000 57,000 40 2,280,000
12/07/2022 59,900 3.90 6.51 56,000 59,900 59,000 200 11,980,000
09/07/2022 56,000 0.00 ■■ 0.00 56,000 0 0 0 0
06/07/2022 56,000 -2.00 -3.57 58,000 56,000 56,000 100 5,600,000
05/07/2022 58,000 0.00 ■■ 0.00 58,000 58,000 54,000 90 5,220,000
04/07/2022 58,000 -1.00 -1.72 59,000 58,000 58,000 50 2,900,000
01/07/2022 59,000 3.00 5.08 56,000 59,000 56,000 130 7,670,000
30/06/2022 56,000 -1.50 -2.68 57,500 57,000 56,000 470 26,320,000
29/06/2022 57,500 0.10 0.17 57,400 57,500 55,000 80 4,600,000
28/06/2022 57,400 3.40 5.92 54,000 57,400 57,400 40 2,296,000
27/06/2022 54,000 0.00 ■■ 0.00 54,000 54,000 53,700 90 4,860,000
26/06/2022 54,000 2.50 4.63 51,500 54,000 47,900 40 2,160,000
24/06/2022 54,000 2.50 4.63 51,500 54,000 47,900 40 2,160,000
23/06/2022 51,500 2.00 3.88 49,500 51,500 46,050 50 2,575,000
22/06/2022 49,500 -3.70 -7.47 53,200 49,500 49,500 30 1,485,000
21/06/2022 53,200 3.45 6.48 49,750 53,200 53,200 70 3,724,000
20/06/2022 49,750 0.00 ■■ 0.00 49,750 49,750 49,750 10 497,500
17/06/2022 49,750 3.25 6.53 46,500 49,750 49,750 100 4,975,000
16/06/2022 46,500 -3.50 -7.53 50,000 46,500 46,500 80 3,720,000
13/06/2022 54,000 3.00 5.56 51,000 0 0 20 1,080,000
09/06/2022 50,000 -2.00 -4.00 52,000 50,000 50,000 10 500,000
03/06/2022 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 20 1,040,000
01/06/2022 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 10 520,000
30/05/2022 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 40 2,080,000
27/05/2022 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 20 1,040,000
26/05/2022 52,000 -1.00 -1.92 53,000 52,000 52,000 30 1,560,000
24/05/2022 53,000 -1.00 -1.89 54,000 53,000 53,000 10 530,000
13/05/2022 54,000 3.00 5.56 51,000 54,000 54,000 20 1,080,000
09/05/2022 51,000 -3.50 -6.86 54,500 51,000 51,000 10 510,000
26/04/2022 56,700 3.70 6.53 53,000 56,700 51,000 810 45,927,000
25/04/2022 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
23/04/2022 53,000 -3.10 -5.85 56,100 54,000 53,000 320 16,960,000
22/04/2022 53,000 -3.10 -5.85 56,100 54,000 53,000 320 16,960,000
21/04/2022 56,100 0.00 ■■ 0.00 56,100 0 0 0 0
20/04/2022 56,100 3.60 6.42 52,500 56,100 56,100 100 5,610,000
19/04/2022 52,500 -1.50 -2.86 54,000 54,000 52,500 400 21,000,000
18/04/2022 54,000 -0.50 -0.93 54,500 54,000 54,000 20 1,080,000
16/04/2022 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 20 1,090,000
15/04/2022 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 20 1,090,000
14/04/2022 54,500 0.20 0.37 54,300 54,500 54,500 40 2,180,000
12/04/2022 54,300 -0.70 -1.29 55,000 54,300 54,300 20 1,086,000
08/04/2022 55,000 1.00 1.82 54,000 55,000 54,000 280 15,400,000
07/04/2022 54,000 0.00 ■■ 0.00 54,000 55,000 54,000 220 11,880,000
06/04/2022 54,000 1.60 2.96 52,400 54,100 53,900 280 15,120,000
04/04/2022 52,400 -0.30 -0.57 52,700 52,800 52,400 40 2,096,000
31/03/2022 52,700 -0.10 -0.19 52,800 52,700 52,700 90 4,743,000
28/03/2022 52,800 0.00 ■■ 0.00 52,800 52,800 52,800 10 528,000
25/03/2022 52,800 -0.70 -1.33 53,500 52,800 50,100 210 11,088,000
23/03/2022 53,500 1.50 2.80 52,000 53,500 52,000 40 2,140,000
22/03/2022 52,000 -0.10 -0.19 52,100 52,000 52,000 20 1,040,000
17/03/2022 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 10 521,000
16/03/2022 52,100 0.00 ■■ 0.00 52,100 52,100 50,000 30 1,563,000
15/03/2022 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 10 521,000
14/03/2022 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 70 3,647,000
11/03/2022 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 10 521,000
10/03/2022 52,100 0.00 ■■ 0.00 52,100 52,100 52,100 10 521,000
09/03/2022 52,100 -3.90 -7.49 56,000 54,900 52,100 600 31,260,000
04/03/2022 56,000 -0.90 -1.61 56,900 56,000 53,000 840 47,040,000
02/03/2022 56,900 1.00 1.76 55,900 56,900 56,900 10 569,000
01/03/2022 55,900 1.10 1.97 54,800 55,900 54,800 50 2,795,000
25/02/2022 54,800 1.80 3.28 53,000 54,800 53,000 20 1,096,000
24/02/2022 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 50 2,650,000
18/02/2022 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
17/02/2022 53,000 -1.00 -1.89 54,000 53,000 52,900 20 1,060,000
11/02/2022 54,000 0.00 ■■ 0.00 54,000 54,000 50,300 520 28,080,000
09/02/2022 54,000 0.00 ■■ 0.00 54,000 54,000 54,000 10 540,000
08/02/2022 54,000 -1.00 -1.85 55,000 54,900 51,300 70 3,780,000
07/02/2022 55,000 0.60 1.09 54,400 55,000 54,000 120 6,600,000
24/01/2022 54,400 3.30 6.07 51,100 54,400 54,400 10 544,000
21/01/2022 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 10 511,000
18/01/2022 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 30 1,533,000
17/01/2022 51,100 0.00 ■■ 0.00 51,100 51,100 51,100 20 1,022,000
13/01/2022 51,100 0.10 0.20 51,000 54,500 51,000 50 2,555,000
11/01/2022 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 60 3,060,000
07/01/2022 51,000 0.00 ■■ 0.00 51,000 51,000 51,000 80 4,080,000
06/01/2022 51,000 -0.50 -0.98 51,500 51,400 51,000 120 6,120,000
05/01/2022 51,500 -0.50 -0.97 52,000 51,500 51,500 50 2,575,000
04/01/2022 52,000 0.00 ■■ 0.00 53,000 52,000 52,000 40 2,080,000
03/01/2022 53,000 -0.60 -1.13 53,600 53,000 53,000 10 530,000
22/12/2021 57,800 -0.20 -0.35 58,000 57,800 57,800 10 578,000
21/12/2021 58,000 3.50 6.03 54,500 58,300 50,700 100 5,800,000
20/12/2021 54,500 -2.20 -4.04 56,700 54,500 54,500 10 545,000
10/12/2021 56,700 3.70 6.53 53,000 56,700 52,000 610 34,587,000
03/12/2021 53,000 -0.60 -1.13 53,600 53,000 53,000 10 530,000
29/11/2021 53,600 0.60 1.12 53,000 53,600 53,600 70 3,752,000
25/11/2021 53,000 0.60 1.13 52,400 53,000 52,300 140 7,420,000
24/11/2021 52,400 0.00 ■■ 0.00 52,400 52,400 52,300 30 1,572,000
23/11/2021 52,400 0.00 ■■ 0.00 52,400 52,400 52,400 490 25,676,000
19/11/2021 52,400 -0.10 -0.19 52,400 52,400 52,100 370 19,388,000
18/11/2021 52,400 1.90 3.63 50,500 52,500 50,600 70 3,668,000
17/11/2021 50,500 -0.40 -0.79 50,900 50,500 50,300 40 2,020,000
16/11/2021 50,900 -0.70 -1.38 51,600 51,600 50,600 110 5,599,000
15/11/2021 51,600 -1.30 -2.52 52,900 51,700 51,300 50 2,580,000
11/11/2021 52,900 1.90 3.59 51,000 52,900 51,100 90 4,761,000
10/11/2021 51,000 -0.60 -1.18 51,600 51,600 51,000 60 3,060,000
08/11/2021 51,600 -1.20 -2.33 52,800 53,800 50,600 310 15,996,000
05/11/2021 52,800 0.20 0.38 52,600 53,500 50,000 380 20,064,000
04/11/2021 52,900 -2.00 -3.78 54,900 55,100 52,600 130 6,877,000
03/11/2021 52,900 -2.00 -3.78 54,900 55,100 52,600 130 6,877,000
02/11/2021 54,900 1.90 3.46 53,000 55,600 51,900 240 13,176,000
01/11/2021 53,000 -1.60 -3.02 54,600 54,500 51,600 300 15,900,000
29/10/2021 54,600 -0.40 -0.73 55,000 54,600 54,600 10 546,000
28/10/2021 55,000 -1.30 -2.36 56,300 55,000 53,300 220 12,100,000
27/10/2021 56,300 3.60 6.39 52,700 56,300 55,000 390 21,957,000
26/10/2021 52,700 -2.40 -4.55 55,100 55,100 52,700 40 2,108,000
25/10/2021 55,100 -4.10 -7.44 59,200 63,100 55,100 1,200 66,120,000
22/10/2021 59,200 -4.40 -7.43 63,600 59,200 59,200 150 8,880,000
21/10/2021 63,600 3.70 5.82 59,900 63,600 63,600 10 636,000
20/10/2021 59,900 -2.90 -4.84 62,800 59,900 58,500 40 2,396,000
19/10/2021 62,800 3.90 6.21 58,900 62,800 62,800 10 628,000
18/10/2021 58,900 0.90 1.53 58,000 62,000 58,000 70 4,123,000
15/10/2021 58,000 3.20 5.52 58,000 61,500 58,000 70 4,060,000
14/10/2021 58,000 -2.80 -4.83 60,800 58,000 56,600 350 20,300,000
13/10/2021 60,800 3.80 6.25 57,000 60,800 57,000 90 5,472,000
12/10/2021 57,000 -4.20 -7.37 61,200 57,000 57,000 10 570,000
08/10/2021 61,200 4.00 6.54 57,200 61,200 61,200 10 612,000
07/10/2021 57,200 3.70 6.47 53,500 57,200 50,200 30 1,716,000
06/10/2021 53,500 0.10 0.19 53,400 53,500 53,500 20 1,070,000
05/10/2021 53,400 -3.60 -6.74 57,000 53,400 53,400 10 534,000
04/10/2021 57,000 -4.20 -7.37 61,200 57,000 57,000 170 9,690,000
01/10/2021 61,200 -4.60 -7.52 65,800 70,400 61,200 840 51,408,000
30/09/2021 65,800 4.20 6.38 61,600 65,800 65,800 10 658,000
29/09/2021 61,600 -4.60 -7.47 66,200 61,600 61,600 10 616,000
27/09/2021 66,200 -0.10 -0.15 66,300 66,200 66,200 20 1,324,000
24/09/2021 66,300 4.30 6.49 62,000 66,300 57,700 60 3,978,000
23/09/2021 62,000 -4.60 -7.42 66,600 62,000 62,000 20 1,240,000
22/09/2021 66,600 4.10 6.16 62,500 66,600 59,100 30 1,998,000
21/09/2021 62,500 -4.70 -7.52 67,200 62,500 62,500 20 1,250,000
31/08/2021 67,200 4.20 6.25 63,000 67,200 58,600 30 2,016,000
27/08/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 30 1,890,000
26/08/2021 63,000 4.10 6.51 58,900 63,000 63,000 10 630,000
25/08/2021 58,900 -0.10 -0.17 59,000 58,900 58,900 10 589,000
19/08/2021 59,000 -0.90 -1.53 59,900 59,900 59,000 30 1,770,000
18/08/2021 59,900 -0.10 -0.17 60,000 59,900 59,900 20 1,198,000
16/08/2021 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 50 3,000,000
28/07/2021 60,000 -4.20 -7.00 64,200 60,000 60,000 150 9,000,000
20/07/2021 64,200 4.20 6.54 60,000 64,200 59,000 40 2,568,000
08/07/2021 60,000 -2.00 -3.33 62,000 60,000 60,000 10 600,000
06/07/2021 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 30 1,860,000
02/07/2021 62,000 -4.30 -6.94 66,300 62,000 62,000 30 1,860,000
01/07/2021 66,300 4.30 6.49 62,000 66,300 60,000 5,450 361,335,000
29/06/2021 62,000 -1.10 -1.77 63,100 62,000 62,000 260 16,120,000
18/06/2021 63,100 4.10 6.50 59,000 63,100 63,100 10 631,000
16/06/2021 59,000 -4.00 -6.78 63,000 59,000 59,000 10 590,000
15/06/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 30 1,890,000
10/06/2021 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 130 8,190,000
07/06/2021 63,000 -4.00 -6.35 67,000 63,000 63,000 50 3,150,000
04/06/2021 67,000 4.00 5.97 63,000 67,400 63,000 30 2,010,000
02/06/2021 63,000 -1.00 -1.59 64,000 63,000 63,000 30 1,890,000
31/05/2021 64,000 -4.00 -6.25 68,000 64,000 64,000 380 24,320,000
28/05/2021 68,000 -1.00 -1.47 69,000 68,000 68,000 300 20,400,000
27/05/2021 69,000 0.00 ■■ 0.00 69,000 69,000 69,000 300 20,700,000
26/05/2021 69,000 -1.00 -1.45 70,000 69,000 69,000 50 3,450,000
19/05/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 630 44,100,000
18/05/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 190 13,300,000
12/05/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 200 14,000,000
11/05/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 10 700,000
10/05/2021 70,000 -1.00 -1.43 70,000 70,000 69,000 80 5,600,000
07/05/2021 70,000 0.00 ■■ 0.00 70,000 70,000 70,000 210 14,700,000
03/05/2021 59,900 3.90 6.51 56,000 59,900 59,900 100 5,990,000
29/04/2021 70,000 1.00 1.43 69,000 70,000 70,000 30 2,100,000
27/04/2021 69,000 0.50 0.72 68,500 72,000 69,000 230 15,870,000
22/04/2021 62,100 0.10 0.16 62,000 0 0 560 34,776,000
20/04/2021 68,500 -4.70 -6.86 68,500 68,500 63,800 160 10,960,000
19/04/2021 68,500 0.10 0.15 68,400 68,500 68,500 500 34,250,000
17/04/2021 68,400 0.20 0.29 68,200 68,400 68,400 310 21,204,000
16/04/2021 68,400 0.20 0.29 68,200 68,400 68,400 310 21,204,000
15/04/2021 68,200 4.40 6.45 63,800 68,200 68,100 360 24,552,000
14/04/2021 63,800 0.00 ■■ 0.00 63,800 63,800 63,800 20 1,276,000
13/04/2021 63,800 4.10 6.43 59,700 63,800 55,600 40 2,552,000
12/04/2021 59,700 3.90 6.53 55,800 59,700 59,700 10 597,000
09/04/2021 55,800 3.60 6.45 52,200 55,800 55,800 20 1,116,000
05/04/2021 52,200 -3.80 -7.28 56,000 57,000 52,200 30 1,566,000
03/04/2021 59,900 3.90 6.51 56,000 0 0 100 5,990,000
01/04/2021 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 10 560,000
31/03/2021 56,000 -3.30 -5.89 59,300 59,300 56,000 20 1,120,000
30/03/2021 59,300 -3.70 -6.24 63,000 59,300 59,300 10 593,000
29/03/2021 63,000 -4.40 -6.98 67,400 63,000 63,000 10 630,000
26/03/2021 67,400 4.40 6.53 63,000 67,400 66,000 440 29,656,000
25/03/2021 63,000 1.00 1.59 62,000 63,000 62,000 1,020 64,260,000
24/03/2021 62,000 -4.00 -6.45 66,000 62,000 61,400 270 16,740,000
23/03/2021 66,000 3.90 5.91 62,100 66,000 66,000 100 6,600,000
22/03/2021 62,100 0.10 0.16 62,000 66,300 62,000 560 34,776,000
19/03/2021 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 100 6,200,000
17/03/2021 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 110 6,820,000
16/03/2021 62,000 4.00 6.45 58,000 62,000 58,000 120 7,440,000
15/03/2021 58,000 2.00 3.45 56,000 58,000 58,000 190 11,020,000
12/03/2021 56,000 0.00 ■■ 0.00 56,000 56,000 56,000 10 560,000
11/03/2021 56,000 3.00 5.36 53,000 56,000 56,000 150 8,400,000
10/03/2021 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,530 81,090,000
05/03/2021 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 150 7,950,000
04/03/2021 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 10 530,000
03/03/2021 53,000 -2.50 -4.72 55,500 53,000 53,000 30 1,590,000
02/03/2021 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 40 2,220,000
01/03/2021 55,500 0.00 ■■ 0.00 55,500 55,500 55,500 10 555,000
26/02/2021 55,500 -4.00 -7.21 59,500 63,600 55,500 30 1,665,000
25/02/2021 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 20 1,190,000
22/02/2021 59,500 -3.60 -6.05 63,100 63,000 59,500 30 1,785,000
05/01/2021 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 10 545,000
04/01/2021 54,500 3.50 6.42 51,000 54,500 54,500 170 9,265,000
31/12/2020 51,000 3.30 6.47 47,700 51,000 48,000 13,250 675,750,000
30/12/2020 47,700 3.10 6.50 44,600 47,700 47,700 800 38,160,000
29/12/2020 44,600 2.90 6.50 41,700 44,600 44,600 92 4,103,200
28/12/2020 41,700 -1.10 -2.64 42,800 41,700 41,000 3 125,100
27/12/2020 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 1 42,800
25/12/2020 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 1 42,800
24/12/2020 42,800 2.80 6.54 40,000 42,800 38,500 55 2,354,000
23/12/2020 40,000 -0.60 -1.50 40,650 40,000 40,000 6 240,000
22/12/2020 40,650 0.00 ■■ 0.00 40,650 40,650 40,650 1 40,650
21/12/2020 40,650 2.70 6.64 38,000 40,650 38,200 68 2,764,200
20/12/2020 38,000 -1.90 -5.00 39,900 38,000 38,000 2 76,000
18/12/2020 38,000 -1.90 -5.00 39,900 38,000 38,000 2 76,000
17/12/2020 39,900 2.60 6.52 37,300 39,900 37,300 79 3,152,100
16/12/2020 37,300 -2.80 -7.51 40,050 37,300 37,300 1 37,300
15/12/2020 40,050 -2.20 -5.49 42,200 40,050 40,050 1 40,050
14/12/2020 42,200 -3.10 -7.35 45,250 48,000 42,200 12 506,400
13/12/2020 45,250 3.00 6.63 42,300 45,250 42,500 6 271,500
11/12/2020 45,250 3.00 6.63 42,300 45,250 42,500 6 271,500
10/12/2020 42,300 2.60 6.15 39,700 42,300 36,950 32 1,353,600
09/12/2020 39,700 0.20 0.50 39,550 39,700 39,700 7 277,900
08/12/2020 39,550 0.00 ■■ 0.00 39,550 39,550 39,550 1 39,550
07/12/2020 39,550 2.60 6.57 37,000 39,550 39,550 1 39,550
04/12/2020 36,700 -2.80 -7.63 39,450 40,000 36,700 2 73,400
03/12/2020 39,450 0.00 ■■ 0.00 39,500 39,450 39,450 7 276,150
02/12/2020 39,500 -2.00 -5.06 41,500 44,400 39,200 7 276,500
01/12/2020 39,500 -2.00 -5.06 41,500 44,400 39,200 7 276,500
30/11/2020 41,500 -3.10 -7.47 44,600 41,500 41,500 10 415,000
27/11/2020 44,600 2.90 6.50 41,700 44,600 41,500 420 18,732,000
26/11/2020 41,700 2.70 6.47 39,000 41,700 39,500 560 23,352,000
25/11/2020 39,000 0.60 1.54 38,400 39,000 38,500 570 22,230,000
24/11/2020 38,400 0.75 1.95 37,650 38,400 35,250 110 4,224,000
23/11/2020 37,650 2.45 6.51 35,200 37,650 37,600 6,100 229,665,000
19/11/2020 35,200 -1.70 -4.83 36,850 37,000 35,200 49 1,724,800
18/11/2020 36,850 -2.60 -7.06 39,450 38,000 36,850 5,120 188,672,000
17/11/2020 39,450 0.00 ■■ 0.00 39,450 39,450 39,450 1 39,450
16/11/2020 39,450 -3.00 -7.60 42,400 42,400 39,450 8 315,600
13/11/2020 42,400 -2.90 -6.84 45,300 48,400 42,400 8 339,200
12/11/2020 45,300 2.80 6.18 42,450 45,300 42,000 6 271,800
11/11/2020 42,450 -3.20 -7.54 45,600 42,450 42,450 3 127,350
10/11/2020 45,600 -3.40 -7.46 49,000 45,600 45,600 5 228,000
09/11/2020 49,000 2.20 4.49 46,850 49,000 49,000 1 49,000
05/11/2020 46,850 3.10 6.62 43,800 46,850 40,750 17 796,450
04/11/2020 43,800 2.80 6.39 40,950 43,800 43,800 1 43,800
03/11/2020 40,950 -3.10 -7.57 44,000 40,950 40,950 1 40,950
02/11/2020 44,000 -0.90 -2.05 44,900 44,000 44,000 10 440,000
30/10/2020 44,900 2.90 6.46 42,000 44,900 44,900 1 44,900
29/10/2020 42,000 -2.00 -4.76 44,000 46,000 40,950 6 252,000
28/10/2020 44,000 0.10 0.23 43,850 44,000 44,000 2 88,000
27/10/2020 43,850 2.90 6.61 41,000 43,850 39,000 3 131,550
26/10/2020 41,000 2.00 4.88 39,000 41,000 36,300 2 82,000
23/10/2020 39,000 -2.00 -5.13 41,000 39,000 38,150 12 468,000
22/10/2020 41,000 2.00 4.88 39,000 41,000 40,000 4 164,000
21/10/2020 39,000 2.30 5.90 36,750 39,000 37,000 2 78,000
20/10/2020 36,750 -2.80 -7.62 39,500 36,750 36,750 1 36,750
19/10/2020 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 1 39,500
16/10/2020 39,500 0.30 0.76 39,200 39,800 36,500 4 158,000
15/10/2020 39,200 1.20 3.06 38,000 39,200 39,200 10 392,000
14/10/2020 38,000 0.00 ■■ 0.00 37,950 38,000 38,000 30 1,140,000
13/10/2020 37,950 0.80 2.11 37,200 37,950 37,950 2 75,900
08/10/2020 37,200 -2.80 -7.53 40,000 42,650 37,200 2,223 82,695,600
06/10/2020 40,000 0.50 1.25 39,500 40,000 40,000 3 120,000
05/10/2020 39,500 2.50 6.33 37,000 39,500 34,450 63 2,488,500
01/10/2020 37,000 -2.80 -7.57 39,750 37,000 37,000 2 74,000
30/09/2020 39,750 -3.00 -7.55 42,700 39,750 39,750 1 39,750
28/09/2020 42,700 -3.20 -7.49 45,900 42,700 42,700 1 42,700
25/09/2020 45,900 -3.40 -7.41 49,300 45,900 45,900 1 45,900
23/09/2020 49,300 -3.70 -7.51 53,000 49,300 49,300 43 2,119,900
22/09/2020 53,000 0.00 ■■ 0.00 53,000 53,000 49,300 2 106,000
29/08/2020 53,000 3.00 5.66 50,000 53,000 53,000 1 53,000
28/08/2020 53,000 3.00 5.66 50,000 53,000 53,000 1 53,000
24/08/2020 50,000 3.20 6.40 46,800 50,000 50,000 2 100,000
21/08/2020 46,800 3.10 6.62 43,750 46,800 46,800 10 468,000
20/08/2020 46,800 3.10 6.62 43,750 46,800 46,800 10 468,000
17/08/2020 43,750 -3.30 -7.54 47,000 43,750 43,750 1 43,750
11/08/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 200 9,400,000
10/08/2020 47,000 0.00 ■■ 0.00 47,000 50,200 47,000 101 4,747,000
06/08/2020 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 218 10,246,000
05/08/2020 47,000 0.00 ■■ 0.00 47,000 47,000 43,750 58 2,726,000
29/07/2020 47,000 1.00 2.13 46,000 47,000 42,800 3 141,000
28/07/2020 46,000 1.00 2.17 46,000 47,000 46,000 1,300 59,800,000
27/07/2020 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 200 9,200,000
24/07/2020 46,000 0.40 0.87 45,650 46,000 46,000 10 460,000
22/07/2020 45,650 3.00 6.57 42,700 45,650 45,000 250 11,412,500
21/07/2020 42,700 0.00 ■■ 0.00 42,700 45,650 42,700 265 11,315,500
20/07/2020 42,700 2.80 6.56 39,950 42,700 39,800 383 16,354,100
17/07/2020 39,950 1.90 4.76 38,050 39,950 39,950 1 39,950
16/07/2020 38,050 -1.90 -4.99 39,900 41,850 38,050 2 76,100
15/07/2020 39,900 1.90 4.76 38,000 39,900 35,400 4 159,600
14/07/2020 38,000 1.70 4.47 36,300 38,000 38,000 2 76,000
13/07/2020 36,300 -2.70 -7.44 38,950 36,300 36,300 3 108,900
08/07/2020 38,950 1.00 2.57 38,000 38,950 38,000 426 16,592,700
07/07/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 801 30,438,000
06/07/2020 38,000 -2.50 -6.58 40,500 38,000 38,000 60 2,280,000
03/07/2020 40,500 2.30 5.68 38,200 40,500 35,600 2 81,000
02/07/2020 40,500 2.30 5.68 38,200 40,500 35,600 2 81,000
01/07/2020 38,200 -2.80 -7.33 41,050 38,200 38,200 52 1,986,400
24/06/2020 41,050 1.70 4.14 39,350 41,050 41,050 10 410,500
22/06/2020 39,350 0.00 ■■ 0.00 39,350 39,350 39,350 1 39,350
20/06/2020 39,350 -3.00 -7.62 42,300 39,350 39,350 250 9,837,500
19/06/2020 39,350 -3.00 -7.62 42,300 39,350 39,350 250 9,837,500
18/06/2020 42,300 2.70 6.38 39,600 42,300 42,300 2 84,600
17/06/2020 39,600 -2.95 -7.45 42,550 44,000 39,600 200 7,920,000
16/06/2020 42,550 2.80 6.58 39,800 42,550 42,000 211 8,978,050
15/06/2020 39,800 2.60 6.53 37,200 39,800 38,000 43 1,711,400
11/06/2020 37,200 -2.80 -7.53 40,000 38,000 37,200 232 8,630,400
10/06/2020 37,200 -2.80 -7.53 40,000 38,000 37,200 232 8,630,400
09/06/2020 38,000 -2.00 -5.26 40,000 0 0 0 0
08/06/2020 40,000 2.00 5.00 38,000 40,000 38,000 559 22,360,000
06/06/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 44 1,672,000
05/06/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 44 1,672,000
04/06/2020 38,000 0.00 ■■ 0.00 38,000 39,800 38,000 27 1,026,000
03/06/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 26 988,000
02/06/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 53 2,014,000
01/06/2020 38,000 0.00 ■■ 0.00 38,000 40,000 38,000 226 8,588,000
31/05/2020 38,000 0.00 ■■ 0.00 38,000 40,000 38,000 328 12,464,000
29/05/2020 38,000 0.00 ■■ 0.00 38,000 40,000 38,000 328 12,464,000
28/05/2020 38,000 0.00 ■■ 0.00 38,000 40,000 38,000 176 6,688,000
27/05/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 26 988,000
26/05/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 443 16,834,000
25/05/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 126 4,788,000
24/05/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 47 1,786,000
22/05/2020 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 47 1,786,000
21/05/2020 38,000 -0.50 -1.32 38,500 38,000 38,000 18 684,000
20/05/2020 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 35 1,347,500
19/05/2020 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 18 693,000
18/05/2020 38,500 2.50 6.49 36,000 38,500 36,000 135 5,197,500
17/05/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 19 684,000
15/05/2020 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 19 684,000
14/05/2020 36,000 -1.30 -3.61 37,250 36,000 36,000 37 1,332,000
13/05/2020 37,250 -2.80 -7.52 40,000 37,250 37,250 22 819,500
12/05/2020 40,000 2.50 6.25 37,500 40,000 37,500 422 16,880,000
11/05/2020 37,500 0.60 1.60 36,850 39,400 34,300 916 34,350,000
10/05/2020 36,850 2.40 6.51 34,450 36,850 35,200 88 3,242,800
08/05/2020 36,850 2.40 6.51 34,450 36,850 35,200 88 3,242,800
07/05/2020 34,450 2.30 6.68 32,200 34,450 33,500 63 2,170,350
06/05/2020 32,200 -1.30 -4.04 33,500 32,200 32,200 18 579,600
05/05/2020 33,500 -1.80 -5.37 35,300 37,750 33,500 24 804,000
04/05/2020 35,300 2.30 6.52 33,000 35,300 33,000 142 5,012,600
01/05/2020 33,000 -2.30 -6.97 35,300 37,500 33,000 128 4,224,000
30/04/2020 33,000 -2.30 -6.97 35,300 37,500 33,000 128 4,224,000
29/04/2020 33,000 -2.30 -6.97 35,300 37,500 33,000 128 4,224,000
28/04/2020 35,300 2.30 6.52 33,000 35,300 35,300 45 1,588,500
27/04/2020 33,000 2.20 6.67 30,850 33,000 33,000 53 1,749,000
26/04/2020 30,850 2.00 6.48 28,850 30,850 30,850 43 1,326,550
24/04/2020 30,850 2.00 6.48 28,850 30,850 30,850 43 1,326,550
23/04/2020 28,850 -2.20 -7.63 31,000 33,150 28,850 90 2,596,500
22/04/2020 31,000 -1.30 -4.19 32,300 31,000 31,000 18 558,000
21/04/2020 32,300 -2.40 -7.43 34,700 32,500 32,300 28 904,400
20/04/2020 34,700 -2.50 -7.20 37,200 34,700 34,700 18 624,600
19/04/2020 37,200 -2.80 -7.53 40,000 37,200 37,200 25 930,000
17/04/2020 37,200 -2.80 -7.53 40,000 37,200 37,200 25 930,000
16/04/2020 40,000 -0.90 -2.25 40,900 40,000 40,000 20 800,000
15/04/2020 40,900 1.90 4.65 39,000 41,500 40,800 21 858,900
14/04/2020 39,000 -2.90 -7.44 41,900 44,800 39,000 113 4,407,000
13/04/2020 41,900 2.70 6.44 39,200 41,900 41,900 1 41,900
12/04/2020 39,200 2.50 6.38 36,700 39,200 39,100 20 784,000
10/04/2020 39,200 2.50 6.38 36,700 39,200 39,100 20 784,000
09/04/2020 36,700 2.40 6.54 34,300 36,700 34,300 21 770,700
08/04/2020 34,300 2.20 6.41 32,100 34,300 34,300 26 891,800
07/04/2020 32,100 -2.40 -7.48 34,500 32,100 32,100 11 353,100
06/04/2020 34,500 -2.60 -7.54 37,050 34,500 34,500 14 483,000
03/04/2020 37,050 -2.80 -7.56 39,800 37,050 37,050 11 407,550
02/04/2020 39,800 2.10 5.28 37,700 40,300 37,000 29 1,154,200
01/04/2020 39,800 2.10 5.28 37,700 40,300 37,000 29 1,154,200
31/03/2020 37,700 -2.80 -7.43 40,500 37,700 37,700 6 226,200
26/03/2020 40,500 -0.10 -0.25 40,650 40,500 37,850 5 202,500
25/03/2020 40,500 -0.10 -0.25 40,650 40,500 37,850 5 202,500
24/03/2020 40,650 2.70 6.64 38,000 40,650 40,650 22 894,300
23/03/2020 38,000 -2.80 -7.37 40,800 38,000 38,000 3 114,000
22/03/2020 38,000 -2.80 -7.37 40,800 38,000 38,000 3 114,000
20/03/2020 38,000 -2.80 -7.37 40,800 38,000 38,000 3 114,000
19/03/2020 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 2 81,600
18/03/2020 40,800 0.00 ■■ 0.00 40,800 40,800 40,800 2 81,600
17/03/2020 40,800 2.20 5.39 38,600 40,800 35,900 20 816,000
16/03/2020 40,800 2.20 5.39 38,600 40,800 35,900 20 816,000
13/03/2020 38,600 -2.90 -7.51 41,500 41,500 38,600 40 1,544,000
11/03/2020 41,500 1.50 3.61 40,000 41,500 41,500 10 415,000
10/03/2020 40,000 -1.50 -3.75 41,500 42,000 40,000 29 1,160,000
09/03/2020 41,500 2.40 5.78 39,100 41,500 41,500 1 41,500
06/03/2020 39,100 -2.90 -7.42 42,000 39,100 39,100 109 4,261,900
05/03/2020 42,000 -1.00 -2.38 43,000 42,000 42,000 1 42,000
04/03/2020 43,000 1.00 2.33 42,000 43,000 39,550 19 817,000
03/03/2020 42,000 0.00 ■■ 0.00 42,000 42,000 41,800 23 966,000
28/02/2020 42,000 1.00 2.38 41,000 42,000 38,200 21 882,000
27/02/2020 41,000 -1.30 -3.17 42,300 41,000 41,000 1 41,000
25/02/2020 42,300 0.00 ■■ 0.00 42,300 42,300 39,350 2 84,600
20/02/2020 42,300 2.80 6.62 39,550 42,300 36,900 2 84,600
19/02/2020 42,300 2.80 6.62 39,550 42,300 36,900 2 84,600
18/02/2020 39,550 -3.00 -7.59 42,500 39,550 39,550 44 1,740,200
17/02/2020 42,500 -0.20 -0.47 42,700 42,500 39,750 33 1,402,500
15/02/2020 42,700 -3.20 -7.49 45,900 45,000 42,700 32 1,366,400
14/02/2020 42,700 -3.20 -7.49 45,900 45,000 42,700 32 1,366,400
10/02/2020 45,900 2.10 4.58 43,800 45,900 45,900 1 45,900
09/02/2020 45,900 2.10 4.58 43,800 45,900 45,900 1 45,900
07/02/2020 45,900 2.10 4.58 43,800 45,900 45,900 1 45,900
05/02/2020 43,800 0.00 ■■ 0.00 43,800 43,800 40,750 33 1,445,400
04/02/2020 43,800 0.00 ■■ 0.00 43,800 43,800 40,750 33 1,445,400
03/02/2020 43,800 -3.30 -7.53 47,050 43,800 43,800 2 87,600
22/01/2020 47,050 3.10 6.59 44,000 47,050 47,000 2 94,100
21/01/2020 47,050 3.05 6.48 44,000 47,050 47,000 20 941,000
20/01/2020 44,000 -1.50 -3.41 45,500 44,000 44,000 50 2,200,000
16/01/2020 45,500 0.00 ■■ 0.00 45,500 45,500 45,400 160 7,280,000
13/01/2020 45,500 2.50 5.49 43,000 46,000 40,100 12 546,000
09/01/2020 43,000 2.50 5.81 40,550 43,000 43,000 30 1,290,000
08/01/2020 40,550 -3.10 -7.64 43,600 40,550 40,550 1 40,550
07/01/2020 43,600 1.60 3.67 42,000 44,000 42,000 32 1,395,200
06/01/2020 42,000 1.60 3.81 40,400 42,000 39,000 13 546,000
03/01/2020 40,400 1.50 3.71 38,950 40,400 36,300 2 80,800
02/01/2020 38,950 1.30 3.34 37,700 38,950 38,950 101 3,933,950
31/12/2019 37,700 -2.80 -7.43 40,500 40,950 37,700 8 301,600
30/12/2019 40,500 -3.00 -7.41 43,500 40,500 40,500 6 243,000
27/12/2019 43,500 2.50 5.75 41,000 43,500 43,500 1 43,500
26/12/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 22 902,000
25/12/2019 41,000 0.00 ■■ 0.00 41,000 42,900 38,150 110 4,510,000
24/12/2019 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 19 779,000
23/12/2019 41,000 -2.90 -7.07 43,900 41,000 41,000 35 1,435,000
21/12/2019 43,900 -2.80 -6.38 43,900 43,900 41,100 20 878,000
20/12/2019 43,900 -2.80 -6.38 43,900 43,900 41,100 20 878,000
17/12/2019 43,900 -0.10 -0.23 44,000 43,900 40,950 7 307,300
13/12/2019 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 1 44,000
12/12/2019 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 1 44,000
11/12/2019 44,000 -0.20 -0.45 44,200 44,000 41,150 10 440,000
06/12/2019 44,200 -3.30 -7.47 47,500 44,200 44,200 20 884,000
05/12/2019 47,500 -0.50 -1.05 48,000 47,500 47,500 16 760,000
03/12/2019 48,000 2.00 4.17 46,000 49,200 42,800 35,245 1,691,760,000
02/12/2019 46,000 3.00 6.52 43,000 46,000 46,000 23 1,058,000
29/11/2019 43,000 -0.20 -0.47 43,200 43,000 43,000 602 25,886,000
22/11/2019 43,200 2.70 6.25 40,500 43,200 43,200 1 43,200
21/11/2019 40,500 -3.00 -7.41 43,500 40,500 40,500 1 40,500
19/11/2019 43,500 -0.10 -0.23 43,650 43,500 40,600 6 261,000
18/11/2019 43,650 0.00 ■■ 0.00 43,650 43,650 40,600 2 87,300
14/11/2019 43,650 -3.30 -7.56 46,900 43,650 43,650 1 43,650
12/11/2019 46,900 3.10 6.61 43,850 46,900 46,900 1 46,900
29/10/2019 43,850 0.00 ■■ 0.00 43,850 43,850 43,850 1 43,850
21/10/2019 43,850 2.90 6.61 41,000 43,850 43,850 1 43,850
16/10/2019 41,000 -3.00 -7.32 44,000 41,000 41,000 63 2,583,000
14/10/2019 44,000 -2.50 -5.68 46,500 44,000 44,000 2 88,000
08/10/2019 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 1 46,500
04/10/2019 46,500 0.00 ■■ 0.00 46,500 46,500 43,250 346 16,089,000
24/09/2019 46,500 -3.50 -7.53 50,000 46,500 46,500 6,400 297,600,000
18/09/2019 50,000 3.00 6.00 47,000 50,000 50,000 1 50,000
17/09/2019 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1 47,000
16/09/2019 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 2 94,000
11/09/2019 47,000 3.10 6.60 43,950 47,000 46,900 120 5,640,000
10/09/2019 43,950 2.90 6.60 41,100 43,950 43,900 94 4,131,300
09/09/2019 41,100 2.70 6.57 38,450 41,100 40,000 92 3,781,200
06/09/2019 38,450 2.50 6.50 35,950 38,450 35,950 86 3,306,700
05/09/2019 35,950 2.40 6.68 33,600 35,950 35,950 56 2,013,200
04/09/2019 33,600 -2.50 -7.44 36,100 33,600 33,600 100 3,360,000
03/09/2019 36,100 -2.70 -7.48 38,800 38,000 36,100 280 10,108,000
30/08/2019 38,800 -2.90 -7.47 41,700 38,800 38,800 180 6,984,000
29/08/2019 41,700 -3.10 -7.43 44,800 41,700 41,700 101 4,211,700
27/08/2019 44,800 2.90 6.47 41,900 44,800 39,000 93 4,166,400
26/08/2019 41,900 -3.20 -7.64 45,050 41,900 41,900 1 41,900
23/08/2019 45,050 -3.40 -7.55 48,400 48,400 45,050 379 17,073,950
22/08/2019 48,400 -3.60 -7.44 52,000 48,400 48,400 21 1,016,400
19/08/2019 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 15 780,000
16/08/2019 52,000 3.40 6.54 48,650 52,000 52,000 1 52,000
15/08/2019 48,650 3.20 6.58 45,500 48,650 48,650 1 48,650
14/08/2019 45,500 -3.30 -7.25 48,800 48,800 45,500 277 12,603,500
13/08/2019 48,800 3.20 6.56 45,650 48,800 48,800 219 10,687,200
09/08/2019 45,650 -3.40 -7.45 49,000 45,650 45,650 99 4,519,350
08/08/2019 49,000 2.50 5.10 46,500 49,000 46,500 121 5,929,000
07/08/2019 46,500 2.70 5.81 43,800 46,500 46,500 1 46,500
06/08/2019 43,800 2.80 6.39 41,000 43,850 40,000 107 4,686,600
05/08/2019 41,000 -1.50 -3.66 42,500 41,000 39,550 311 12,751,000
02/08/2019 42,500 2.80 6.59 39,750 42,500 38,000 351 14,917,500
01/08/2019 39,750 0.00 ■■ 0.00 39,750 39,750 38,000 19 755,250
26/07/2019 39,750 0.00 ■■ 0.00 39,750 39,750 38,000 46 1,828,500
25/07/2019 39,750 0.00 ■■ 0.00 39,750 39,750 38,000 21 834,750
24/07/2019 39,750 0.00 ■■ 0.00 39,800 39,750 39,750 15 596,250
23/07/2019 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 15 597,000
22/07/2019 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 79 3,144,200
19/07/2019 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 63 2,507,400
18/07/2019 39,800 1.80 4.52 38,000 39,800 39,800 53 2,109,400
17/07/2019 38,000 -0.90 -2.37 38,900 38,000 38,000 56 2,128,000
16/07/2019 38,900 0.90 2.31 38,000 38,900 38,900 53 2,061,700
15/07/2019 38,000 -0.40 -1.05 38,400 38,000 38,000 50 1,900,000
12/07/2019 38,400 -1.30 -3.39 39,650 38,400 38,000 51 1,958,400
11/07/2019 39,650 0.00 ■■ 0.00 39,650 39,650 39,650 1 39,650
10/07/2019 39,650 -0.20 -0.50 39,850 39,650 38,000 2 79,300
09/07/2019 39,850 -0.10 -0.25 40,000 39,850 38,000 101 4,024,850
05/07/2019 40,000 0.00 ■■ 0.00 40,000 40,000 37,200 363 14,520,000
04/07/2019 40,000 2.00 5.00 38,000 40,000 40,000 120 4,800,000
02/07/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 1 38,000
01/07/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 6 228,000
27/06/2019 38,000 -0.50 -1.32 38,500 38,000 38,000 29 1,102,000
26/06/2019 38,500 1.00 2.60 37,500 38,500 38,500 1 38,500
24/06/2019 37,500 -2.60 -6.93 40,050 37,500 37,500 114 4,275,000
21/06/2019 40,050 2.60 6.49 37,500 40,050 40,050 2 80,100
20/06/2019 40,050 2.60 6.49 37,500 40,050 40,050 2 80,100
19/06/2019 37,500 1.00 2.67 36,500 37,500 37,500 200 7,500,000
17/06/2019 36,500 -1.40 -3.84 37,900 36,500 36,500 5 182,500
16/06/2019 36,500 -1.40 -3.84 37,900 36,500 36,500 5 182,500
14/06/2019 36,500 -1.40 -3.84 37,900 36,500 36,500 5 182,500
11/06/2019 35,450 -2.60 -7.33 38,000 35,450 35,400 10 354,500
07/06/2019 38,000 -0.80 -2.11 38,800 38,000 38,000 70 2,660,000
06/06/2019 38,000 -0.80 -2.11 38,800 38,000 38,000 70 2,660,000
04/06/2019 38,800 -2.80 -7.22 41,550 38,800 38,800 100 3,880,000
03/06/2019 38,800 -2.80 -7.22 41,550 38,800 38,800 100 3,880,000
31/05/2019 41,550 1.60 3.85 39,950 41,550 41,550 1 41,550
30/05/2019 41,550 1.60 3.85 39,950 41,550 41,550 1 41,550
29/05/2019 39,950 0.00 ■■ 0.00 40,000 39,950 37,200 281 11,225,950
28/05/2019 40,000 -0.20 -0.50 40,200 40,000 40,000 2 80,000
27/05/2019 40,000 -0.20 -0.50 40,200 40,000 40,000 2 80,000
26/05/2019 40,200 2.40 5.97 37,800 40,200 37,700 101 4,060,200
24/05/2019 40,200 2.40 5.97 37,800 40,200 37,700 101 4,060,200
23/05/2019 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 59 2,230,200
22/05/2019 37,800 0.30 0.79 37,500 38,000 37,500 51 1,927,800
21/05/2019 37,500 0.00 ■■ 0.00 37,500 37,500 37,000 220 8,250,000
14/05/2019 37,500 0.50 1.33 37,000 37,500 37,500 8 300,000
13/05/2019 37,500 0.50 1.33 37,000 37,500 37,500 8 300,000
12/05/2019 37,000 -0.50 -1.35 37,500 37,200 37,000 28 1,036,000
10/05/2019 37,000 -0.50 -1.35 37,500 37,200 37,000 28 1,036,000
08/05/2019 37,500 -0.50 -1.33 38,000 37,500 36,100 40 1,500,000
07/05/2019 37,500 -0.50 -1.33 38,000 37,500 36,100 40 1,500,000
06/05/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 271 10,298,000
05/05/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 271 10,298,000
03/05/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 271 10,298,000
02/05/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 177 6,726,000
24/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 77 2,926,000
23/04/2019 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 77 2,926,000
22/04/2019 38,000 -1.00 -2.63 39,000 38,500 38,000 548 20,824,000
21/04/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 200 7,800,000
19/04/2019 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 200 7,800,000
18/04/2019 39,000 -0.90 -2.31 39,900 39,000 39,000 1 39,000
17/04/2019 39,900 0.90 2.26 39,000 39,900 39,000 91 3,630,900
16/04/2019 39,000 0.10 0.26 38,900 40,000 39,000 93 3,627,000
15/04/2019 38,900 -0.50 -1.29 39,400 39,000 38,900 180 7,002,000
12/04/2019 38,900 -0.50 -1.29 39,400 39,000 38,900 180 7,002,000
11/04/2019 39,400 -0.10 -0.25 39,500 39,400 39,000 151 5,949,400
10/04/2019 39,500 -0.50 -1.27 40,000 39,500 39,500 100 3,950,000
09/04/2019 40,000 1.00 2.50 39,000 40,000 39,000 131 5,240,000
08/04/2019 39,000 -0.90 -2.31 39,900 39,000 39,000 16 624,000
07/04/2019 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 161 6,423,900
05/04/2019 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 161 6,423,900
04/04/2019 39,900 1.30 3.26 38,600 39,900 39,900 100 3,990,000
03/04/2019 38,600 0.60 1.55 38,000 38,600 38,000 191 7,372,600
02/04/2019 38,000 -2.00 -5.26 40,000 40,000 38,000 416 15,808,000
01/04/2019 40,000 -1.10 -2.75 41,100 41,500 40,000 150 6,000,000
29/03/2019 41,100 -2.90 -7.06 44,000 41,100 41,000 111 4,562,100
28/03/2019 44,000 1.20 2.73 42,850 44,000 40,000 261 11,484,000
27/03/2019 42,850 -3.20 -7.47 46,050 48,000 42,850 607 26,009,950
26/03/2019 46,050 3.00 6.51 43,050 46,050 46,000 551 25,373,550
25/03/2019 43,050 2.70 6.27 40,400 43,200 42,000 3,201 137,803,050
22/03/2019 40,400 2.40 5.94 38,050 40,500 40,400 1,307 52,802,800
21/03/2019 38,050 2.50 6.57 35,600 38,050 37,800 103 3,919,150
20/03/2019 35,600 -1.90 -5.34 37,500 38,250 35,600 5,500 195,800,000
19/03/2019 37,500 2.20 5.87 35,300 37,500 37,000 1,103 41,362,500
18/03/2019 35,300 2.30 6.52 33,000 35,300 35,000 5,150 181,795,000
15/03/2019 33,000 1.00 3.03 32,000 33,000 32,000 500 16,500,000
14/03/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10 330,000
13/03/2019 32,600 0.25 0.77 32,350 32,600 32,600 320 10,432,000
12/03/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 7,001 231,033,000
11/03/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 5,000 165,000,000
09/03/2019 32,000 0.00 ■■ 0.00 33,000 33,000 33,000 250 8,000,000
08/03/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 10,001 330,033,000
07/03/2019 33,000 -2.00 -6.06 35,000 34,000 33,000 5,004 165,132,000
06/03/2019 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 2,677 93,695,000
05/03/2019 35,000 -2.00 -5.71 37,000 35,000 35,000 1 35,000
04/03/2019 37,000 1.30 3.51 35,750 37,000 37,000 22 814,000
01/03/2019 35,750 0.00 ■■ 0.00 35,750 35,750 35,750 10 357,500
28/02/2019 30,500 -2.10 -6.89 32,600 32,500 30,500 1,870 57,035,000
27/02/2019 35,750 2.30 6.43 33,450 35,750 35,500 30 1,072,500
25/02/2019 33,450 0.00 ■■ 0.00 33,450 33,450 33,450 20 669,000
20/02/2019 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 250 8,150,000
19/02/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 60 1,980,000
15/02/2019 33,000 1.00 3.03 32,000 33,000 32,000 500 16,500,000
14/02/2019 33,450 0.00 ■■ 0.00 33,450 33,450 33,450 1 33,450
13/02/2019 32,600 -0.85 -2.61 33,450 33,450 33,450 320 10,432,000
12/02/2019 33,450 0.00 ■■ 0.00 33,450 33,450 33,450 2 66,900
30/01/2019 33,450 0.50 1.49 33,000 33,450 30,700 48 1,605,600
28/01/2019 30,500 -2.10 -6.89 32,600 32,500 30,500 1,870 57,035,000
25/01/2019 32,600 0.00 ■■ 0.00 32,600 32,600 30,350 2,260 73,676,000
19/01/2019 33,000 -33.00 -100.00 33,000 0 0 60 1,980,000
15/01/2019 33,000 1.00 3.03 32,000 33,000 32,000 500 16,500,000
14/01/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 110 3,520,000
09/01/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 250 8,000,000
04/01/2019 32,000 -2.20 -6.88 32,000 32,000 29,800 410 13,120,000
03/01/2019 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 30 960,000
02/01/2019 32,000 1.50 4.69 30,500 32,000 31,000 3,030 96,960,000
28/12/2018 30,500 -2.10 -6.89 32,600 32,500 30,500 1,870 57,035,000
27/12/2018 32,600 -2.20 -6.75 32,600 32,600 30,400 110 3,586,000
25/12/2018 32,600 -2.25 -6.90 32,600 32,600 30,350 2,260 73,676,000
21/12/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 20 652,000
20/12/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 250 8,150,000
19/12/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 160 5,216,000
17/12/2018 32,600 0.20 0.61 32,400 32,600 30,700 4,490 146,374,000
14/12/2018 32,400 -0.20 -0.62 32,600 32,400 30,400 410 13,284,000
13/12/2018 32,600 0.25 0.77 32,350 32,600 32,600 320 10,432,000
12/12/2018 32,350 0.00 ■■ 0.00 32,350 32,350 32,350 780 25,233,000
11/12/2018 32,350 -0.05 -0.15 32,350 32,350 30,150 5,390 174,366,500
10/12/2018 32,350 0.00 ■■ 0.00 32,350 32,350 32,350 250 8,087,500
09/12/2018 32,350 -0.25 -0.77 32,600 32,350 30,350 1,320 42,702,000
07/12/2018 32,350 -0.25 -0.77 32,600 32,350 30,350 1,320 42,702,000
06/12/2018 32,600 -2.20 -6.75 32,600 32,600 30,400 2,150 70,090,000
05/12/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 110 3,586,000
04/12/2018 32,600 -2.25 -6.90 32,600 32,600 30,350 1,870 60,962,000
29/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 20 652,000
28/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 120 3,912,000
27/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 120 3,912,000
26/11/2018 32,600 -2.20 -6.75 32,600 32,600 30,400 20 652,000
25/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 30 978,000
23/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 30 978,000
22/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 210 6,846,000
21/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 80 2,608,000
20/11/2018 32,600 0.60 1.84 32,000 32,600 31,000 800 26,080,000
19/11/2018 32,000 -0.60 -1.88 32,600 32,000 30,550 430 13,760,000
16/11/2018 32,600 -2.15 -6.60 32,600 32,600 30,450 80 2,608,000
15/11/2018 32,600 -2.15 -6.60 32,600 32,600 30,450 1,260 41,076,000
14/11/2018 32,600 -2.20 -6.75 32,600 32,600 30,400 420 13,692,000
13/11/2018 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 630 20,538,000
12/11/2018 32,600 -2.25 -6.90 32,600 32,600 30,350 470 15,322,000
09/11/2018 32,600 1.90 5.83 30,700 32,600 28,650 4,000 130,400,000
08/11/2018 30,700 -2.30 -7.49 33,000 30,700 30,700 1,620 49,734,000
07/11/2018 33,000 -2.30 -6.97 35,300 33,000 32,850 720 23,760,000
05/11/2018 35,300 2.30 6.52 33,000 35,300 30,800 20 706,000
02/11/2018 33,000 -1.50 -4.55 34,500 33,000 33,000 10 330,000
30/10/2018 34,500 1.50 4.35 33,000 34,500 30,750 30 1,035,000
28/10/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 330 10,890,000
26/10/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 330 10,890,000
25/10/2018 33,000 0.00 ■■ 0.00 33,000 35,300 33,000 1,430 47,190,000
24/10/2018 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 1,100 36,300,000
23/10/2018 33,000 1.10 3.33 31,900 33,000 33,000 1,510 49,830,000
22/10/2018 31,900 -2.40 -7.52 34,300 32,100 31,900 1,120 35,728,000
21/10/2018 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 1,400 48,020,000
19/10/2018 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 1,400 48,020,000
18/10/2018 34,300 0.00 ■■ 0.00 34,300 34,300 34,300 720 24,696,000
17/10/2018 34,300 -0.10 -0.29 34,400 34,300 32,300 900 30,870,000
16/10/2018 34,400 -0.60 -1.74 35,000 34,400 32,550 3,280 112,832,000
15/10/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 200 7,000,000
12/10/2018 35,000 -0.90 -2.57 35,900 35,000 35,000 800 28,000,000
11/10/2018 35,900 1.50 4.18 34,400 35,900 35,900 510 18,309,000
10/10/2018 34,400 0.00 ■■ 0.00 34,400 34,400 34,400 700 24,080,000
09/10/2018 34,400 -0.60 -1.74 35,000 34,400 33,500 5,290 181,976,000
08/10/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 900 31,500,000
05/10/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 820 28,700,000
03/10/2018 35,000 -2.40 -6.86 35,000 35,000 32,600 460 16,100,000
02/10/2018 35,000 -2.45 -7.00 35,000 35,000 32,550 3,950 138,250,000
01/10/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 1,090 38,150,000
28/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 830 29,050,000
27/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 120 4,200,000
26/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 33,000 1,970 68,950,000
25/09/2018 35,000 -2.45 -7.00 35,000 35,000 32,550 3,050 106,750,000
24/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 120 4,200,000
21/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 230 8,050,000
20/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 580 20,300,000
19/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 270 9,450,000
18/09/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 930 32,550,000
17/09/2018 35,000 1.65 4.71 33,350 35,000 31,050 2,570 89,950,000
14/09/2018 33,350 2.25 6.75 33,350 35,600 31,150 770 25,679,500
13/09/2018 33,350 2.30 6.90 33,350 35,650 33,250 2,320 77,372,000
12/09/2018 33,350 2.15 6.45 31,200 33,350 29,050 3,450 115,057,500
11/09/2018 31,200 2.15 6.89 31,200 33,350 31,200 20 624,000
10/09/2018 31,200 -2.30 -7.37 33,500 35,800 31,200 6,740 210,288,000
09/09/2018 33,500 -2.50 -7.46 36,000 33,500 33,500 10 335,000
07/09/2018 33,500 -2.50 -7.46 36,000 33,500 33,500 10 335,000
05/09/2018 36,000 0.25 0.69 35,750 36,000 33,250 140 5,040,000
04/09/2018 35,750 -2.50 -6.99 35,750 35,750 33,250 120 4,290,000
29/08/2018 35,750 2.30 6.43 33,450 35,750 31,150 90 3,217,500
28/08/2018 33,450 -2.50 -7.47 35,950 33,450 33,450 10 334,500
27/08/2018 35,950 0.60 1.67 35,350 35,950 35,950 80 2,876,000
21/08/2018 35,350 -2.65 -7.50 38,000 36,000 35,350 100 3,535,000
20/08/2018 38,000 -1.10 -2.89 39,100 38,000 36,400 340 12,920,000
16/08/2018 39,100 2.55 6.52 36,550 39,100 39,100 10 391,000
15/08/2018 36,550 2.35 6.43 34,200 36,550 31,850 270 9,868,500
14/08/2018 34,200 0.00 ■■ 0.00 34,200 34,200 34,200 370 12,654,000
10/08/2018 34,200 0.80 2.34 34,200 35,000 34,200 70 2,394,000
09/08/2018 34,200 -2.35 -6.87 34,200 34,200 31,850 740 25,308,000
08/08/2018 34,200 -0.20 -0.58 34,200 34,200 34,000 360 12,312,000
07/08/2018 34,200 2.35 6.87 34,200 36,550 34,200 130 4,446,000
06/08/2018 34,200 2.20 6.43 32,000 34,200 32,000 20 684,000
03/08/2018 32,000 -2.00 -6.25 34,000 36,350 32,000 870 27,840,000
02/08/2018 34,000 -2.00 -5.88 34,000 34,000 32,000 80 2,720,000
01/08/2018 34,000 -1.00 -2.94 35,000 35,000 32,550 3,050 103,700,000
31/07/2018 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
30/07/2018 35,000 0.80 2.29 34,200 35,000 34,200 60 2,100,000
27/07/2018 34,200 1.55 4.53 34,200 35,750 34,200 20 684,000
26/07/2018 34,200 2.20 6.43 32,000 34,200 32,000 1,760 60,192,000
24/07/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 1,100 35,200,000
20/07/2018 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 480 15,360,000
19/07/2018 32,000 -0.10 -0.31 32,100 32,000 30,000 860 27,520,000
18/07/2018 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 520 16,692,000
17/07/2018 32,100 0.00 ■■ 0.00 32,100 32,100 32,100 500 16,050,000
16/07/2018 32,100 2.10 6.54 30,000 32,100 32,100 20 642,000
13/07/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 1,480 44,400,000
12/07/2018 30,000 -1.20 -4.00 31,200 30,000 30,000 2,010 60,300,000
11/07/2018 31,200 -2.30 -7.37 33,500 31,200 31,200 20 624,000
10/07/2018 33,500 -2.50 -7.46 36,000 33,500 33,500 30 1,005,000
02/07/2018 36,000 0.05 0.14 35,950 36,000 36,000 300 10,800,000
29/06/2018 35,950 -35.95 -100.00 35,950 0 0 50 1,797,500
28/06/2018 35,950 1.15 3.20 34,800 35,950 35,950 80 2,876,000
27/06/2018 34,800 2.25 6.47 32,550 34,800 34,800 200 6,960,000
26/06/2018 32,550 -2.45 -7.53 35,000 32,550 32,550 240 7,812,000
25/06/2018 35,000 -1.00 -2.86 36,000 35,000 33,500 390 13,650,000
21/06/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 60 2,160,000
20/06/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 100 3,600,000
19/06/2018 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 40,030 1,441,080,000
18/06/2018 36,000 -2.50 -6.94 36,000 36,000 33,500 960 34,560,000
14/06/2018 36,000 2.00 5.56 34,000 36,000 34,000 250 9,000,000
13/06/2018 36,000 2.00 5.56 34,000 36,000 34,000 250 9,000,000
12/06/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 630 21,420,000
11/06/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 200 6,800,000
08/06/2018 34,000 -2.00 -5.88 34,000 34,000 32,000 170 5,780,000
06/06/2018 34,000 -2.35 -6.91 34,000 34,000 31,650 350 11,900,000
05/06/2018 34,000 1.50 4.41 32,500 34,000 34,000 440 14,960,000
04/06/2018 32,500 -2.40 -7.38 34,900 32,500 32,500 100 3,250,000
01/06/2018 34,900 1.05 3.01 33,850 34,900 34,900 10 349,000
31/05/2018 33,850 2.20 6.50 31,650 33,850 33,850 10 338,500
30/05/2018 31,650 -2.35 -7.42 34,000 35,000 31,650 1,950 61,717,500
29/05/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 10 340,000
28/05/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 20 680,000
25/05/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,670 192,780,000
24/05/2018 34,000 0.55 1.62 33,450 34,000 34,000 8,500 289,000,000
22/05/2018 33,450 -0.05 -0.15 33,500 33,450 32,000 3,070 102,691,500
18/05/2018 33,500 -0.50 -1.49 34,000 33,500 31,650 12,910 432,485,000
17/05/2018 34,000 1.75 5.15 32,250 34,000 34,000 20 680,000
16/05/2018 32,250 -1.75 -5.43 34,000 34,000 32,250 48,460 1,562,835,000
15/05/2018 32,250 -1.75 -5.43 34,000 34,000 32,250 48,460 1,562,835,000
14/05/2018 34,000 2.00 5.88 32,000 34,000 33,000 10,020 340,680,000
11/05/2018 32,000 -1.50 -4.69 33,500 32,000 31,300 220 7,040,000
08/05/2018 33,500 -0.50 -1.49 34,000 33,500 33,500 300 10,050,000
07/05/2018 34,000 1.50 4.41 32,500 34,000 32,000 2,000 68,000,000
04/05/2018 32,500 -0.10 -0.31 32,600 32,600 32,000 1,760 57,200,000
03/05/2018 32,600 0.15 0.46 32,450 32,600 32,000 1,220 39,772,000
02/05/2018 32,450 0.55 1.69 31,900 32,450 30,000 750 24,337,500
29/04/2018 31,900 1.90 5.96 30,000 31,900 30,000 30,700 979,330,000
27/04/2018 31,900 1.90 5.96 30,000 31,900 30,000 30,700 979,330,000
26/04/2018 30,000 -1.85 -6.17 31,850 30,000 30,000 10,000 300,000,000
25/04/2018 31,850 2.05 6.44 29,800 31,850 28,000 19,080 607,698,000
24/04/2018 31,850 2.05 6.44 29,800 31,850 28,000 19,080 607,698,000
23/04/2018 29,800 -2.20 -7.38 32,000 29,900 29,800 104,980 3,128,404,000
22/04/2018 32,000 2.05 6.41 29,950 32,000 29,000 26,600 851,200,000
20/04/2018 32,000 2.05 6.41 29,950 32,000 29,000 26,600 851,200,000
19/04/2018 29,950 1.95 6.51 28,000 29,950 26,150 30,850 923,957,500
18/04/2018 28,000 1.00 3.57 27,000 28,850 26,000 41,590 1,164,520,000
13/04/2018 23,700 -1.75 -7.38 25,450 25,900 23,700 11,410 270,417,000
12/04/2018 25,450 0.55 2.16 24,900 25,450 24,000 15,530 395,238,500
11/04/2018 24,900 0.60 2.41 24,300 24,900 24,700 550 13,695,000
10/04/2018 24,300 -0.40 -1.65 24,700 25,000 24,300 18,110 440,073,000
09/04/2018 24,700 -1.70 -6.88 26,400 26,400 24,700 27,030 667,641,000
06/04/2018 26,400 1.70 6.44 24,700 26,400 24,700 670 17,688,000
05/04/2018 24,700 -0.10 -0.40 24,700 24,700 24,600 20,370 503,139,000
04/04/2018 24,700 -0.70 -2.83 24,700 24,700 24,000 45,240 1,117,428,000
03/04/2018 24,700 0.45 1.82 24,250 24,700 24,200 1,220 30,134,000
02/04/2018 24,250 1.40 5.77 22,850 24,350 22,850 25,150 609,887,500
30/03/2018 22,850 -1.55 -6.78 24,400 24,000 22,850 12,040 275,114,000
29/03/2018 24,400 0.40 1.64 24,000 24,450 23,700 11,630 283,772,000
28/03/2018 24,000 -0.30 -1.25 24,300 24,500 24,000 13,510 324,240,000
27/03/2018 24,300 1.05 4.32 23,250 24,450 23,850 37,180 903,474,000
26/03/2018 23,250 -1.75 -7.53 25,000 25,000 23,250 38,050 884,662,500
23/03/2018 25,000 -0.10 -0.40 25,100 25,100 24,500 23,210 580,250,000
22/03/2018 25,100 1.60 6.37 23,500 25,100 23,500 70,440 1,768,044,000
21/03/2018 23,500 -1.20 -5.11 24,700 25,850 23,500 6,010 141,235,000
20/03/2018 24,700 -1.50 -6.07 26,200 26,200 24,700 19,500 481,650,000
19/03/2018 26,200 -1.30 -4.96 26,100 26,900 26,100 7,590 198,858,000
16/03/2018 26,100 -1.40 -5.36 27,500 27,800 26,100 16,640 434,304,000
15/03/2018 27,500 -0.30 -1.09 27,800 27,500 27,000 12,510 344,025,000
14/03/2018 27,800 0.70 2.52 27,100 27,800 27,500 4,000 111,200,000
13/03/2018 27,100 -0.80 -2.95 27,900 27,100 27,100 3,000 81,300,000
12/03/2018 27,900 -0.40 -1.43 28,300 28,750 27,500 60,720 1,694,088,000
09/03/2018 28,300 -0.80 -2.83 28,300 28,750 27,500 57,000 1,613,100,000
08/03/2018 28,300 0.30 1.06 28,000 28,350 26,500 4,040 114,332,000
07/03/2018 28,000 -0.10 -0.36 28,000 28,000 26,500 50,010 1,400,280,000
06/03/2018 28,000 1.00 3.57 27,000 28,800 26,500 109,840 3,075,520,000
05/03/2018 27,000 -1.90 -7.04 28,900 28,800 27,000 154,620 4,174,740,000
02/03/2018 28,900 -0.10 -0.35 29,000 29,350 27,300 44,770 1,293,853,000
01/03/2018 29,000 -0.80 -2.76 29,800 29,000 28,950 20,000 580,000,000
28/02/2018 29,800 0.80 2.68 29,000 29,800 29,800 930 27,714,000
27/02/2018 29,000 0.80 2.76 28,200 29,250 26,250 27,850 807,650,000
26/02/2018 28,200 -1.80 -6.38 30,000 29,000 28,050 14,710 414,822,000
25/02/2018 30,000 -2.00 -6.67 32,000 30,000 29,800 25,810 774,300,000
23/02/2018 30,000 -2.00 -6.67 32,000 30,000 29,800 25,810 774,300,000
22/02/2018 32,000 1.00 3.13 31,000 32,000 31,000 80 2,560,000
21/02/2018 31,000 0.00 ■■ 0.00 30,000 31,000 30,500 950 29,450,000
13/02/2018 30,000 -1.50 -5.00 30,000 32,000 27,900 162,500 4,875,000,000
12/02/2018 30,000 1.35 4.50 28,650 30,650 26,850 25,550 766,500,000
09/02/2018 28,650 -2.15 -7.50 30,800 28,700 28,650 970 27,790,500
08/02/2018 30,800 1.80 5.84 29,000 30,800 30,800 100 3,080,000
07/02/2018 29,000 -1.00 -3.45 30,000 31,000 29,000 20 580,000
06/02/2018 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 600 18,000,000
05/02/2018 30,000 -1.40 -4.67 31,400 30,000 29,250 50 1,500,000
02/02/2018 31,400 0.00 ■■ 0.00 31,400 31,400 31,400 300 9,420,000
01/02/2018 31,400 -0.60 -1.91 32,000 31,400 29,800 4,630 145,382,000
31/01/2018 32,000 0.60 1.88 31,400 32,000 32,000 10 320,000
30/01/2018 31,400 1.45 4.62 29,950 31,400 31,400 110 3,454,000
29/01/2018 29,950 -1.05 -3.51 31,000 32,950 28,850 5,200 155,740,000
27/01/2018 31,000 1.95 6.29 29,050 31,000 31,000 550 17,050,000
26/01/2018 31,000 1.95 6.29 29,050 31,000 31,000 550 17,050,000
25/01/2018 29,050 -1.95 -6.71 31,000 31,000 29,050 420 12,201,000
24/01/2018 35,000 4.00 11.43 31,000 0 0 4,500 157,500,000
19/01/2018 31,000 -0.50 -1.61 31,500 31,000 29,300 30 930,000
18/01/2018 31,500 0.70 2.22 30,800 31,500 31,500 10 315,000
17/01/2018 30,800 -2.20 -7.14 33,000 30,850 30,800 30,090 926,772,000
12/01/2018 33,000 1.35 4.09 31,650 33,000 33,000 10 330,000
11/01/2018 31,650 -2.25 -7.11 33,900 31,650 31,650 30,000 949,500,000
10/01/2018 33,900 2.20 6.49 31,700 33,900 33,900 10 339,000
09/01/2018 31,700 -2.30 -7.26 34,000 32,500 31,700 71,420 2,264,014,000
08/01/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,200 176,800,000
02/01/2018 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 170 5,780,000
29/12/2017 34,000 -1.50 -4.41 35,500 34,000 34,000 500 17,000,000
28/12/2017 35,500 -1.70 -4.79 37,200 37,200 35,500 20,560 729,880,000
27/12/2017 37,200 2.35 6.32 34,850 37,250 34,850 36,230 1,347,756,000
26/12/2017 34,850 2.25 6.46 32,600 34,850 32,000 2,130 74,230,500
25/12/2017 32,600 2.10 6.44 30,500 32,600 30,500 76,220 2,484,772,000
22/12/2017 30,500 2.10 6.89 30,500 32,600 30,500 1,660 50,630,000
21/12/2017 30,500 1.10 3.61 29,400 31,000 30,000 95,170 2,902,685,000
20/12/2017 29,400 -2.10 -7.14 31,500 33,350 29,400 6,600 194,040,000
19/12/2017 31,500 -2.35 -7.46 33,850 31,500 31,500 50,000 1,575,000,000
18/12/2017 33,800 2.15 6.36 31,650 33,800 33,800 10 338,000
15/12/2017 32,000 -2.00 -6.25 34,000 32,100 32,000 52,600 1,683,200,000
14/12/2017 34,000 1.50 4.41 32,500 34,000 34,000 10 340,000
13/12/2017 32,500 -0.50 -1.54 33,000 32,500 32,500 1,000 32,500,000
12/12/2017 33,500 0.50 1.49 33,000 33,500 33,500 200 6,700,000
11/12/2017 33,000 -0.50 -1.52 33,500 33,000 33,000 100,000 3,300,000,000
08/12/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 5,000 170,000,000
07/12/2017 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 15,840 538,560,000
05/12/2017 34,000 -1.50 -4.23 34,000 34,000 34,000 50,000 1,700,000,000
04/12/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
01/12/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
30/11/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
29/11/2017 35,500 0.00 ■■ 0.00 35,000 35,500 35,000 120,000 4,260,000,000
28/11/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
27/11/2017 35,500 0.50 1.43 35,500 35,500 35,500 4,530 160,815,000
24/11/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 4,500 157,500,000
23/11/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 5,680 198,800,000
22/11/2017 35,000 -0.50 -1.41 35,500 35,500 35,000 20,000 700,000,000
21/11/2017 35,500 0.50 1.43 35,500 35,500 35,500 4,940 175,370,000
20/11/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 7,840 274,400,000
17/11/2017 35,000 -0.50 -1.41 35,000 35,000 35,000 40 1,400,000
16/11/2017 35,500 0.50 1.43 35,500 35,500 35,500 9,640 342,220,000
15/11/2017 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 10 350,000
14/11/2017 35,000 -0.50 -1.41 35,700 35,700 34,000 370 12,950,000
13/11/2017 35,500 0.00 ■■ 0.00 36,950 36,950 35,500 1,180 41,890,000
10/11/2017 35,500 1.50 4.41 36,000 36,000 35,500 1,210 42,955,000
09/11/2017 34,000 -1.50 -4.23 37,900 37,900 34,000 310 10,540,000
08/11/2017 35,500 -0.10 -0.28 33,250 35,500 33,150 3,550 126,025,000
07/11/2017 35,600 -1.30 -3.52 35,600 35,600 35,600 3,010 107,156,000
06/11/2017 36,900 0.30 0.82 35,000 36,900 35,000 10,010 369,369,000
03/11/2017 36,600 0.60 1.67 36,600 36,600 36,600 10 366,000
02/11/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
01/11/2017 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
31/10/2017 36,000 0.50 1.41 35,150 36,000 35,100 280 10,080,000
30/10/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 730 25,915,000
27/10/2017 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 230 8,165,000
26/10/2017 35,500 -2.50 -6.58 36,500 36,500 35,500 5,100 181,050,000
25/10/2017 38,000 1.50 4.11 38,000 38,000 38,000 10 380,000
24/10/2017 36,500 -0.50 -1.35 35,550 36,500 35,550 5,300 193,450,000
23/10/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
20/10/2017 37,000 -0.45 -1.20 36,000 37,000 36,000 210 7,770,000
19/10/2017 37,450 -0.95 -2.47 36,250 37,450 36,000 20,180 755,741,000
18/10/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
17/10/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
16/10/2017 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
13/10/2017 38,400 -0.10 -0.26 36,500 38,400 36,000 10,090 387,456,000
12/10/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
11/10/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
10/10/2017 38,500 2.00 5.48 38,500 38,500 38,500 10 385,000
09/10/2017 36,500 -2.20 -5.68 36,500 36,500 36,500 100 3,650,000
06/10/2017 38,700 1.20 3.20 38,700 38,700 38,700 10 387,000
05/10/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
04/10/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
03/10/2017 37,500 1.00 2.74 36,550 37,500 36,500 15,600 585,000,000
02/10/2017 36,500 -2.00 -5.19 36,500 36,500 36,500 310 11,315,000
29/09/2017 38,500 2.00 5.48 38,500 38,500 38,500 30 1,155,000
28/09/2017 36,500 -1.00 -2.67 36,500 36,500 36,500 3,430 125,195,000
27/09/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
26/09/2017 37,500 1.40 3.88 36,100 37,500 36,100 6,310 236,625,000
25/09/2017 36,100 -2.40 -6.23 36,100 36,100 36,100 210 7,581,000
22/09/2017 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
21/09/2017 38,500 1.50 4.05 38,500 38,500 38,500 10 385,000
20/09/2017 37,000 -0.50 -1.33 37,500 37,500 37,000 2,100 77,700,000
19/09/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
18/09/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
15/09/2017 37,500 1.50 4.17 37,300 37,500 37,300 3,520 132,000,000
14/09/2017 36,000 -0.10 -0.28 36,000 36,000 36,000 5,000 180,000,000
13/09/2017 36,100 -0.40 -1.10 37,500 37,500 36,100 17,200 620,920,000
12/09/2017 36,500 -0.50 -1.35 37,500 37,500 36,500 20,000 730,000,000
11/09/2017 37,000 -0.40 -1.07 37,000 37,400 37,000 6,480 239,760,000
08/09/2017 37,400 1.40 3.89 37,400 37,400 37,400 20 748,000
07/09/2017 36,000 -0.50 -1.37 36,000 36,000 36,000 5,000 180,000,000
06/09/2017 36,500 -0.90 -2.41 36,500 36,500 36,500 15,000 547,500,000
05/09/2017 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
01/09/2017 37,400 0.50 1.36 37,500 37,500 36,500 18,520 692,648,000
31/08/2017 36,900 0.10 0.27 35,500 36,900 35,200 13,020 480,438,000
30/08/2017 36,800 0.00 ■■ 0.00 36,700 36,800 35,000 28,090 1,033,712,000
29/08/2017 36,800 0.30 0.82 35,050 36,800 35,000 25,160 925,888,000
28/08/2017 36,500 1.40 3.99 36,500 36,500 36,500 30 1,095,000
25/08/2017 35,100 -0.60 -1.68 37,450 37,500 34,500 10,110 354,861,000
24/08/2017 35,700 0.25 0.71 35,100 37,500 34,500 59,100 2,109,870,000
23/08/2017 35,450 -0.05 -0.14 35,500 36,500 35,000 6,250 221,562,500
22/08/2017 35,500 -2.10 -5.59 35,200 35,500 35,100 14,100 500,550,000
21/08/2017 37,600 1.60 4.44 34,550 37,600 34,500 19,370 728,312,000
18/08/2017 36,000 0.50 1.41 34,500 36,000 34,500 12,360 444,960,000
17/08/2017 35,500 -0.50 -1.39 34,500 35,500 34,500 8,500 301,750,000
16/08/2017 36,000 1.00 2.86 34,500 36,400 34,500 14,020 504,720,000
15/08/2017 35,000 -1.00 -2.78 35,500 36,500 34,050 15,540 543,900,000
14/08/2017 36,000 -0.30 -0.83 34,550 36,000 34,500 7,220 259,920,000
11/08/2017 36,300 1.30 3.71 33,600 36,300 33,500 67,170 2,438,271,000
10/08/2017 35,000 0.55 1.60 33,500 35,200 33,500 23,540 823,900,000
09/08/2017 34,450 0.85 2.53 33,450 34,450 33,000 51,890 1,787,610,500
08/08/2017 33,600 0.10 0.30 32,550 33,600 32,500 53,380 1,793,568,000
07/08/2017 33,500 -0.80 -2.33 32,200 35,500 32,200 1,820 60,970,000
04/08/2017 34,300 0.05 0.15 32,250 34,300 32,150 1,270 43,561,000
03/08/2017 34,250 -0.05 -0.15 32,050 34,250 32,000 1,530 52,402,500
02/08/2017 34,300 -0.05 -0.15 33,300 34,300 33,000 770 26,411,000
01/08/2017 34,350 0.75 2.23 31,250 34,750 31,250 670 23,014,500
31/07/2017 33,600 0.70 2.13 31,150 33,600 31,100 670 22,512,000
28/07/2017 32,900 0.90 2.81 32,000 32,900 30,050 570 18,753,000
27/07/2017 32,000 -1.25 -3.76 32,500 32,500 32,000 850 27,200,000
26/07/2017 33,250 0.00 ■■ 0.00 33,250 33,250 33,250 0 0
25/07/2017 33,250 1.55 4.89 29,500 33,250 29,500 500 16,625,000
24/07/2017 31,700 -2.35 -6.90 34,850 34,850 31,700 2,670 84,639,000
21/07/2017 34,050 -2.55 -6.97 35,000 37,800 34,050 30 1,021,500
20/07/2017 36,600 1.85 5.32 36,150 37,000 36,150 930 34,038,000
19/07/2017 34,750 -0.10 -0.29 35,100 35,100 32,600 3,600 125,100,000
18/07/2017 34,850 0.35 1.01 32,250 34,850 32,250 2,750 95,837,500
17/07/2017 34,500 2.20 6.81 34,500 34,500 34,500 1,000 34,500,000
14/07/2017 32,300 -2.40 -6.92 32,450 34,700 32,300 310 10,013,000
13/07/2017 34,700 -0.65 -1.84 33,050 34,850 33,000 3,560 123,532,000
12/07/2017 35,350 0.00 ■■ 0.00 35,350 35,350 35,350 2,050 72,467,500
11/07/2017 35,350 0.00 ■■ 0.00 35,350 35,350 35,350 490 17,321,500
10/07/2017 35,350 0.00 ■■ 0.00 35,350 35,350 35,350 510 18,028,500
07/07/2017 35,350 0.00 ■■ 0.00 32,900 35,350 32,900 680 24,038,000
06/07/2017 35,350 0.00 ■■ 0.00 35,350 35,350 35,350 220 7,777,000
05/07/2017 35,350 -0.05 -0.14 34,000 35,350 34,000 5,230 184,880,500
04/07/2017 35,400 -0.25 -0.70 36,250 36,250 35,000 1,300 46,020,000
03/07/2017 35,650 1.15 3.33 35,800 35,800 35,000 380 13,547,000
30/06/2017 34,500 2.00 6.15 34,600 34,600 34,400 1,170 40,365,000
29/06/2017 32,500 -1.75 -5.11 35,800 35,850 32,500 2,350 76,375,000
28/06/2017 34,250 -2.55 -6.93 34,250 34,250 34,250 850 29,112,500
27/06/2017 36,800 -0.10 -0.27 35,050 36,800 35,050 690 25,392,000
26/06/2017 36,900 0.40 1.10 36,900 36,900 36,900 220 8,118,000
23/06/2017 36,500 -0.80 -2.14 36,000 36,850 35,000 13,100 478,150,000
22/06/2017 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 50 1,865,000
21/06/2017 37,300 -0.20 -0.53 37,300 37,300 37,300 1,280 47,744,000
20/06/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 50 1,875,000
19/06/2017 37,500 -0.25 -0.66 37,500 39,050 37,000 1,080 40,500,000
16/06/2017 37,750 0.00 ■■ 0.00 37,750 37,750 37,750 10 377,500
15/06/2017 37,750 0.65 1.75 37,100 38,000 36,500 1,410 53,227,500
14/06/2017 37,100 0.10 0.27 38,000 38,500 34,650 2,910 107,961,000
13/06/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
12/06/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
09/06/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 80 2,960,000
08/06/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
07/06/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
06/06/2017 37,000 -0.20 -0.54 37,000 37,000 37,000 50 1,850,000
05/06/2017 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
02/06/2017 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
01/06/2017 37,200 0.00 ■■ 0.00 36,050 37,200 36,050 440 16,368,000
31/05/2017 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 210 7,812,000
30/05/2017 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 110 4,092,000
29/05/2017 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 100 3,720,000
26/05/2017 37,200 -0.30 -0.80 37,000 37,200 37,000 720 26,784,000
25/05/2017 37,500 0.10 0.27 37,500 37,500 37,500 110 4,125,000
24/05/2017 37,400 0.00 ■■ 0.00 35,600 37,450 35,600 620 23,188,000
23/05/2017 37,400 -0.10 -0.27 37,200 37,400 35,500 1,190 44,506,000
22/05/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
19/05/2017 37,500 -0.30 -0.79 35,250 37,700 35,250 1,650 61,875,000
18/05/2017 37,800 -0.10 -0.26 37,500 37,800 37,500 210 7,938,000
17/05/2017 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 590 22,361,000
16/05/2017 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 910 34,489,000
15/05/2017 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 810 30,699,000
09/05/2017 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 1,250 48,750,000
08/05/2017 39,000 1.00 2.63 39,000 39,000 39,000 10 390,000
05/05/2017 38,000 0.05 0.13 39,600 39,600 35,300 3,630 137,940,000
04/05/2017 37,950 0.50 1.34 35,550 38,900 35,550 1,540 58,443,000
03/05/2017 37,450 0.00 ■■ 0.00 37,450 37,450 37,450 50 1,872,500
28/04/2017 37,450 0.00 ■■ 0.00 37,450 37,450 37,450 0 0
27/04/2017 37,450 0.00 ■■ 0.00 37,450 37,450 37,450 0 0
26/04/2017 37,450 0.60 1.63 34,600 37,450 34,600 340 12,733,000
25/04/2017 36,850 0.00 ■■ 0.00 36,850 36,850 36,850 0 0
24/04/2017 36,850 0.00 ■■ 0.00 36,850 36,850 36,850 30 1,105,500
21/04/2017 36,850 -0.05 -0.14 36,000 36,850 36,000 710 26,163,500
20/04/2017 36,900 0.10 0.27 36,000 36,900 36,000 1,420 52,398,000
19/04/2017 36,800 -0.10 -0.27 36,700 36,800 36,000 5,210 191,728,000
18/04/2017 36,900 0.00 ■■ 0.00 34,550 36,900 34,550 1,790 66,051,000
17/04/2017 36,900 -0.10 -0.27 36,000 36,900 36,000 230 8,487,000
14/04/2017 37,000 -0.50 -1.33 34,900 37,000 34,900 240 8,880,000
13/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
12/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
11/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
10/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
07/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
05/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
04/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 150 5,625,000
03/04/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 850 31,875,000
31/03/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 30 1,125,000
30/03/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 10 375,000
29/03/2017 37,500 0.00 ■■ 0.00 35,500 37,500 35,500 770 28,875,000
28/03/2017 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 250 9,375,000
27/03/2017 37,500 0.50 1.35 36,900 37,500 36,900 1,180 44,250,000
24/03/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
23/03/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 500 18,500,000
22/03/2017 37,000 0.00 ■■ 0.00 36,500 37,000 36,500 1,090 40,330,000
21/03/2017 37,000 0.05 0.14 36,500 37,000 36,500 690 25,530,000
20/03/2017 36,950 0.00 ■■ 0.00 35,250 36,950 35,250 730 26,973,500
17/03/2017 36,950 -0.05 -0.14 36,200 36,950 36,200 70 2,586,500
16/03/2017 37,000 0.00 ■■ 0.00 35,950 37,000 35,950 1,540 56,980,000
15/03/2017 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 300 11,100,000
14/03/2017 37,000 -0.40 -1.07 35,100 37,000 35,000 2,730 101,010,000
13/03/2017 37,400 0.00 ■■ 0.00 35,050 37,400 35,000 2,510 93,874,000
10/03/2017 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 550 20,570,000
09/03/2017 37,400 0.00 ■■ 0.00 35,000 37,400 35,000 2,340 87,516,000
08/03/2017 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 250 9,350,000
07/03/2017 37,400 0.00 ■■ 0.00 35,050 37,400 34,800 3,170 118,558,000
06/03/2017 37,400 -0.10 -0.27 35,000 37,400 35,000 160 5,984,000
03/03/2017 37,500 0.00 ■■ 0.00 35,100 37,500 35,100 270 10,125,000
02/03/2017 37,500 0.00 ■■ 0.00 34,900 37,500 34,900 2,470 92,625,000
01/03/2017 37,500 1.60 4.46 34,150 37,500 34,150 200 7,500,000
28/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 50 1,795,000
27/02/2017 35,900 0.00 ■■ 0.00 35,500 35,900 35,500 260 9,334,000
24/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 34,150 50 1,795,000
23/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 34,050 2,390 85,801,000
22/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 10 359,000
21/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 130 4,667,000
20/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 10 359,000
17/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 230 8,257,000
16/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 710 25,489,000
15/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 10 359,000
14/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 30 1,077,000
13/02/2017 35,900 0.00 ■■ 0.00 35,900 35,900 35,900 200 7,180,000
10/02/2017 35,900 0.90 2.57 36,350 36,350 34,500 650 23,335,000
09/02/2017 35,000 1.70 5.11 31,300 35,000 31,300 300 10,500,000
08/02/2017 33,300 -2.50 -6.98 33,300 33,300 33,300 440 14,652,000
07/02/2017 35,800 -0.40 -1.10 33,700 35,800 33,700 1,470 52,626,000
06/02/2017 36,200 -0.30 -0.82 36,400 36,400 34,000 120 4,344,000
03/02/2017 36,500 2.00 5.80 32,100 36,500 32,100 4,760 173,740,000
02/02/2017 34,500 -0.50 -1.43 32,600 34,500 32,550 2,130 73,485,000
25/01/2017 35,000 -0.50 -1.41 33,200 35,000 33,050 1,890 66,150,000
24/01/2017 35,500 -2.45 -6.46 35,300 35,500 35,300 190 6,745,000
23/01/2017 37,950 -0.55 -1.43 35,850 37,950 35,850 490 18,595,500
20/01/2017 38,500 2.50 6.94 33,500 38,500 33,500 1,840 70,840,000
19/01/2017 36,000 -2.00 -5.26 39,700 39,700 35,500 580 20,880,000
18/01/2017 38,000 -1.40 -3.55 37,000 38,000 36,650 1,470 55,860,000
17/01/2017 39,400 0.10 0.25 37,000 39,400 37,000 880 34,672,000
16/01/2017 39,300 -0.10 -0.25 37,000 39,300 37,000 970 38,121,000
13/01/2017 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
12/01/2017 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 200 7,880,000
11/01/2017 39,400 0.70 1.81 38,000 39,400 38,000 110 4,334,000
10/01/2017 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
09/01/2017 38,700 -0.10 -0.26 36,200 38,700 36,150 360 13,932,000
06/01/2017 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 250 9,700,000
05/01/2017 38,800 -0.10 -0.26 36,300 38,800 36,300 190 7,372,000
04/01/2017 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
03/01/2017 38,900 0.20 0.52 37,000 38,900 37,000 620 24,118,000
30/12/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 250 9,675,000
29/12/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 100 3,870,000
28/12/2016 38,700 0.40 1.04 38,950 38,950 35,700 1,520 58,824,000
27/12/2016 38,300 -1.10 -2.79 36,700 38,800 36,700 220 8,426,000
26/12/2016 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
23/12/2016 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
22/12/2016 39,400 -0.10 -0.25 37,000 39,400 37,000 2,370 93,378,000
21/12/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 270 10,665,000
20/12/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 700 27,650,000
19/12/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
16/12/2016 39,500 1.05 2.73 37,000 39,500 37,000 110 4,345,000
15/12/2016 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 300 11,535,000
14/12/2016 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 0 0
13/12/2016 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 150 5,767,500
12/12/2016 38,450 0.00 ■■ 0.00 38,450 38,450 38,450 0 0
09/12/2016 38,450 -0.10 -0.26 36,000 38,450 35,900 1,030 39,603,500
08/12/2016 38,550 -0.15 -0.39 36,000 38,650 36,000 460 17,733,000
07/12/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 350 13,545,000
06/12/2016 38,700 0.40 1.04 36,050 38,700 36,050 2,150 83,205,000
05/12/2016 38,300 -0.40 -1.03 36,050 38,300 36,000 990 37,917,000
02/12/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
01/12/2016 38,700 0.90 2.38 38,700 38,700 35,250 520 20,124,000
30/11/2016 37,800 1.80 5.00 37,800 37,800 37,800 1,950 73,710,000
29/11/2016 36,000 -2.50 -6.49 36,000 36,000 36,000 2,300 82,800,000
28/11/2016 38,500 -1.30 -3.27 38,500 38,500 38,500 450 17,325,000
25/11/2016 39,800 0.30 0.76 39,800 39,800 39,800 190 7,562,000
24/11/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
23/11/2016 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
22/11/2016 39,500 -0.50 -1.25 37,200 39,500 37,200 330 13,035,000
21/11/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
18/11/2016 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
17/11/2016 40,000 1.10 2.83 40,000 40,000 40,000 1,500 60,000,000
16/11/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
15/11/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 500 19,450,000
14/11/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
11/11/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
10/11/2016 38,900 1.40 3.73 36,400 38,900 36,400 580 22,562,000
09/11/2016 37,500 -1.40 -3.60 36,200 37,500 36,200 20 750,000
08/11/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
07/11/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
04/11/2016 38,900 0.20 0.52 39,000 39,000 38,900 20 778,000
03/11/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 30 1,161,000
02/11/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
01/11/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
31/10/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
28/10/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 100 3,870,000
27/10/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 20 774,000
26/10/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
25/10/2016 38,700 0.00 ■■ 0.00 38,700 38,700 38,700 0 0
24/10/2016 38,700 0.20 0.52 39,000 39,000 38,700 30 1,161,000
21/10/2016 38,500 0.00 ■■ 0.00 35,850 38,500 35,850 1,530 58,905,000
20/10/2016 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
19/10/2016 38,500 0.50 1.32 35,400 38,800 35,400 70 2,695,000
18/10/2016 38,000 0.00 ■■ 0.00 36,000 38,000 36,000 2,060 78,280,000
17/10/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 100 3,800,000
14/10/2016 38,000 0.50 1.33 40,000 40,000 38,000 500 19,000,000
13/10/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 210 7,875,000
12/10/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
11/10/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
10/10/2016 37,500 1.50 4.17 37,500 37,500 37,500 250 9,375,000
07/10/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
06/10/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
05/10/2016 36,000 0.00 ■■ 0.00 34,000 36,000 34,000 1,470 52,920,000
04/10/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
03/10/2016 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 500 18,000,000
30/09/2016 36,000 2.10 6.19 31,550 36,000 31,550 670 24,120,000
29/09/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 10 339,000
28/09/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 0 0
27/09/2016 33,900 0.00 ■■ 0.00 33,900 33,900 33,900 100 3,390,000
26/09/2016 33,900 0.40 1.19 33,900 33,900 33,900 300 10,170,000
23/09/2016 33,500 1.50 4.69 33,500 33,500 33,500 300 10,050,000
22/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 150 4,800,000
21/09/2016 32,000 0.50 1.59 30,000 32,000 30,000 890 28,480,000
20/09/2016 31,500 0.00 ■■ 0.00 30,000 31,500 30,000 2,190 68,985,000
19/09/2016 31,500 0.00 ■■ 0.00 30,000 31,500 30,000 500 15,750,000
16/09/2016 31,500 -0.10 -0.32 29,500 31,500 29,500 20 630,000
15/09/2016 31,600 0.00 ■■ 0.00 31,600 31,600 31,600 310 9,796,000
14/09/2016 31,600 -0.15 -0.47 30,800 31,600 30,800 320 10,112,000
13/09/2016 31,750 0.00 ■■ 0.00 31,750 31,750 31,750 0 0
12/09/2016 31,750 0.05 0.16 30,000 31,750 30,000 810 25,717,500
09/09/2016 31,700 -0.30 -0.94 31,400 31,700 30,000 900 28,530,000
08/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 160 5,120,000
07/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 210 6,720,000
06/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 2,300 73,600,000
05/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
01/09/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 110 3,520,000
31/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
30/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
29/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 0 0
26/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 100 3,200,000
25/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 150 4,800,000
24/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 210 6,720,000
23/08/2016 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 90 2,880,000
22/08/2016 32,000 1.10 3.56 32,000 32,000 32,000 1,700 54,400,000
19/08/2016 30,900 -0.10 -0.32 28,900 30,900 28,900 420 12,978,000
18/08/2016 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 0 0
17/08/2016 31,000 0.00 ■■ 0.00 29,000 31,000 29,000 370 11,470,000
16/08/2016 31,000 -1.00 -3.12 31,200 31,800 29,800 1,050 32,550,000
15/08/2016 32,000 0.00 ■■ 0.00 31,500 32,000 31,500 280 8,960,000
12/08/2016 32,000 -0.40 -1.23 30,200 32,000 30,200 1,020 32,640,000
11/08/2016 32,400 1.50 4.85 29,500 32,400 28,800 1,650 53,460,000
10/08/2016 30,900 1.90 6.55 29,500 30,900 29,500 2,770 85,593,000
09/08/2016 29,000 0.20 0.69 30,500 30,500 27,100 1,790 51,910,000
08/08/2016 28,800 -2.10 -6.80 31,000 32,000 28,800 30 864,000
05/08/2016 30,900 -0.10 -0.32 28,900 30,900 28,900 610 18,849,000
04/08/2016 31,000 -0.30 -0.96 29,200 31,000 29,200 2,380 73,780,000
03/08/2016 31,300 0.20 0.64 31,200 31,300 31,200 40 1,252,000
02/08/2016 31,100 0.30 0.97 31,100 31,100 31,100 20 622,000
01/08/2016 30,800 0.80 2.67 27,900 31,200 27,900 3,070 94,556,000
29/07/2016 30,000 0.40 1.35 30,800 30,800 30,000 760 22,800,000
28/07/2016 29,600 -2.20 -6.92 32,000 33,100 29,600 130 3,848,000
27/07/2016 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 0 0
26/07/2016 31,800 0.90 2.91 31,800 31,800 31,800 10 318,000
25/07/2016 30,900 -0.60 -1.90 31,900 31,900 29,300 220 6,798,000
22/07/2016 31,500 0.10 0.32 31,500 31,500 31,500 10 315,000
21/07/2016 31,400 -5.40 -14.67 30,000 31,400 30,000 160 5,024,000
20/07/2016 36,800 1.90 5.44 36,900 36,900 36,800 230 8,464,000
19/07/2016 34,900 -2.60 -6.93 36,000 37,400 34,900 2,420 84,458,000
18/07/2016 37,500 1.00 2.74 37,500 37,500 37,500 110 4,125,000
15/07/2016 36,500 -0.80 -2.14 36,500 36,500 36,500 160 5,840,000
14/07/2016 37,300 0.90 2.47 37,000 37,300 33,900 3,210 119,733,000
13/07/2016 36,400 -1.60 -4.21 35,500 36,400 35,500 560 20,384,000
12/07/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
11/07/2016 38,000 1.40 3.83 38,000 38,000 38,000 10 380,000
08/07/2016 36,600 -0.80 -2.14 37,700 37,700 35,500 220 8,052,000
07/07/2016 37,400 -0.30 -0.80 35,200 37,400 35,200 250 9,350,000
06/07/2016 37,700 0.10 0.27 37,700 37,700 37,700 10 377,000
05/07/2016 37,600 0.40 1.08 37,200 38,000 36,000 1,240 46,624,000
04/07/2016 37,200 -0.40 -1.06 35,000 37,200 35,000 3,100 115,320,000
01/07/2016 37,600 -0.20 -0.53 37,900 37,900 35,500 90 3,384,000
30/06/2016 37,800 -0.10 -0.26 37,500 38,000 37,500 19,240 727,272,000
29/06/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
28/06/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
27/06/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
24/06/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 60 2,274,000
23/06/2016 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
22/06/2016 37,900 0.40 1.07 37,000 38,000 37,000 3,500 132,650,000
21/06/2016 37,500 -0.50 -1.32 35,500 37,500 35,500 120 4,500,000
20/06/2016 38,000 0.50 1.33 38,000 38,000 38,000 110 4,180,000
17/06/2016 37,500 0.60 1.63 34,500 37,500 34,500 260 9,750,000
16/06/2016 36,900 -0.50 -1.34 34,800 36,900 34,800 230 8,487,000
15/06/2016 37,400 0.40 1.08 37,400 37,400 37,400 10 374,000
14/06/2016 37,000 0.60 1.65 37,000 37,000 37,000 10 370,000
13/06/2016 36,400 -1.70 -4.46 36,400 36,400 36,400 100 3,640,000
10/06/2016 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
09/06/2016 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
08/06/2016 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
07/06/2016 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
06/06/2016 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
03/06/2016 38,100 -0.20 -0.52 38,000 38,100 38,000 13,010 495,681,000
02/06/2016 38,300 0.30 0.79 38,300 38,300 38,300 20 766,000
01/06/2016 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
31/05/2016 38,000 0.80 2.15 36,700 38,000 36,700 5,060 192,280,000
30/05/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
27/05/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
26/05/2016 37,200 0.00 ■■ 0.00 34,600 37,200 34,600 280 10,416,000
25/05/2016 37,200 0.30 0.81 37,200 37,200 37,200 10 372,000
24/05/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
23/05/2016 36,900 -0.10 -0.27 36,800 36,900 36,800 220 8,118,000
20/05/2016 37,000 0.30 0.82 37,000 37,000 37,000 10 370,000
19/05/2016 36,700 -0.50 -1.34 35,000 36,700 34,600 290 10,643,000
18/05/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
17/05/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
16/05/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 320 11,904,000
13/05/2016 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 50 1,860,000
12/05/2016 37,200 0.20 0.54 35,000 37,200 35,000 340 12,648,000
11/05/2016 37,000 -0.50 -1.33 37,000 37,000 37,000 1,200 44,400,000
10/05/2016 37,500 0.70 1.90 37,500 37,500 37,500 110 4,125,000
09/05/2016 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
06/05/2016 36,800 -0.10 -0.27 34,400 37,100 34,400 630 23,184,000
05/05/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
04/05/2016 36,900 0.00 ■■ 0.00 37,200 37,200 36,900 860 31,734,000
29/04/2016 36,900 0.20 0.54 37,000 37,000 36,900 60 2,214,000
28/04/2016 36,700 -0.60 -1.61 35,500 36,700 35,500 160 5,872,000
27/04/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
26/04/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
25/04/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
22/04/2016 37,300 0.00 ■■ 0.00 37,300 37,300 37,300 0 0
21/04/2016 37,300 -0.10 -0.27 34,900 37,300 34,900 1,410 52,593,000
20/04/2016 37,400 0.00 ■■ 0.00 37,400 37,400 37,400 0 0
19/04/2016 37,400 -1.10 -2.86 36,500 37,400 36,000 650 24,310,000
15/04/2016 38,500 -0.50 -1.28 36,500 38,500 36,500 410 15,785,000
14/04/2016 39,000 1.50 4.00 37,500 39,000 37,500 1,580 61,620,000
13/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
12/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
11/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 10 375,000
08/04/2016 37,500 0.00 ■■ 0.00 37,400 37,500 37,400 2,890 108,375,000
07/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 50 1,875,000
06/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 10 375,000
05/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
04/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
01/04/2016 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
31/03/2016 37,500 0.50 1.35 36,200 37,500 36,200 1,150 43,125,000
30/03/2016 37,000 0.10 0.27 37,000 37,000 37,000 990 36,630,000
29/03/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
28/03/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
25/03/2016 36,900 -0.10 -0.27 35,000 36,900 35,000 20 738,000
24/03/2016 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 30 1,110,000
23/03/2016 37,000 0.80 2.21 37,000 37,000 37,000 1,500 55,500,000
22/03/2016 36,200 0.00 ■■ 0.00 36,200 36,200 36,200 800 28,960,000
21/03/2016 36,200 0.20 0.56 36,900 36,900 36,200 810 29,322,000
18/03/2016 36,000 -0.90 -2.44 37,000 37,000 36,000 1,320 47,520,000
17/03/2016 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 700 25,830,000
16/03/2016 36,900 1.40 3.94 35,000 36,900 35,000 370 13,653,000
15/03/2016 35,500 -1.10 -3.01 36,600 37,300 35,500 540 19,170,000
14/03/2016 36,600 1.50 4.27 36,900 36,900 36,600 610 22,326,000
11/03/2016 35,100 -2.60 -6.90 37,700 37,700 35,100 2,520 88,452,000
10/03/2016 37,700 -0.20 -0.53 35,600 37,700 35,600 6,750 254,475,000
09/03/2016 37,900 -0.10 -0.26 37,900 37,900 37,900 120 4,548,000
08/03/2016 38,000 0.50 1.33 35,100 38,000 35,100 3,900 148,200,000
07/03/2016 37,500 -0.40 -1.06 36,500 37,500 36,500 3,610 135,375,000
04/03/2016 37,900 -0.10 -0.26 36,500 37,900 36,400 2,970 112,563,000
03/03/2016 38,000 0.80 2.15 37,000 38,000 37,000 600 22,800,000
02/03/2016 37,200 2.40 6.90 37,200 37,200 37,200 70 2,604,000
01/03/2016 34,800 -2.60 -6.95 38,000 38,500 34,800 30 1,044,000
29/02/2016 37,400 2.40 6.86 35,000 37,400 35,000 4,140 154,836,000
26/02/2016 35,000 -2.40 -6.42 37,900 38,000 35,000 680 23,800,000
25/02/2016 37,400 -1.10 -2.86 37,000 37,400 37,000 2,920 109,208,000
24/02/2016 38,500 -0.50 -1.28 39,300 39,300 38,000 9,020 347,270,000
23/02/2016 39,000 -0.40 -1.02 41,100 41,100 38,200 2,020 78,780,000
22/02/2016 39,400 -0.10 -0.25 37,000 39,400 36,800 3,910 154,054,000
19/02/2016 39,500 0.50 1.28 39,000 40,700 36,300 13,740 542,730,000
18/02/2016 39,000 -1.00 -2.50 39,900 39,900 38,900 14,740 574,860,000
17/02/2016 40,000 0.50 1.27 40,000 40,000 40,000 40 1,600,000
16/02/2016 39,500 1.00 2.60 39,900 39,900 35,900 4,250 167,875,000
15/02/2016 38,500 -1.20 -3.02 39,700 39,700 37,000 120 4,620,000
05/02/2016 39,700 -0.10 -0.25 38,000 39,800 38,000 1,440 57,168,000
04/02/2016 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
03/02/2016 39,800 0.40 1.02 40,000 40,000 38,000 3,620 144,076,000
02/02/2016 39,400 1.50 3.96 39,500 39,500 39,400 1,330 52,402,000
01/02/2016 37,900 -2.50 -6.19 37,900 37,900 37,900 160 6,064,000
29/01/2016 40,400 0.00 ■■ 0.00 40,400 40,400 40,400 0 0
28/01/2016 40,400 0.50 1.25 40,000 41,000 40,000 10,410 420,564,000
27/01/2016 39,900 1.40 3.64 39,900 39,900 39,900 80 3,192,000
26/01/2016 38,500 -1.60 -3.99 38,500 38,500 38,500 260 10,010,000
25/01/2016 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
22/01/2016 40,100 0.60 1.52 40,100 40,100 40,100 10 401,000
21/01/2016 39,500 0.00 ■■ 0.00 39,400 39,500 39,400 1,330 52,535,000
20/01/2016 39,500 0.30 0.77 39,900 39,900 36,500 300 11,850,000
19/01/2016 39,200 -2.90 -6.89 39,200 39,200 39,200 10 392,000
18/01/2016 42,100 0.20 0.48 42,200 42,200 42,100 20 842,000
15/01/2016 41,900 2.40 6.08 41,900 41,900 41,900 10 419,000
14/01/2016 39,500 0.60 1.54 39,500 39,500 39,500 10 395,000
13/01/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
12/01/2016 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
11/01/2016 38,900 0.70 1.83 38,900 38,900 38,900 10 389,000
08/01/2016 38,200 0.00 ■■ 0.00 38,200 38,200 38,200 0 0
07/01/2016 38,200 0.20 0.53 39,400 39,400 38,200 420 16,044,000
06/01/2016 38,000 0.90 2.43 38,000 38,000 38,000 10 380,000
05/01/2016 37,100 -2.70 -6.78 41,000 41,000 37,100 1,010 37,471,000
04/01/2016 39,800 2.60 6.99 39,800 39,800 39,800 40 1,592,000
31/12/2015 37,200 -2.80 -7.00 38,500 38,500 37,200 490 18,228,000
30/12/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
29/12/2015 40,000 -0.80 -1.96 38,000 40,000 38,000 60 2,400,000
28/12/2015 40,800 1.50 3.82 41,800 41,800 36,600 1,200 48,960,000
25/12/2015 39,300 -0.80 -2.00 37,500 39,300 37,500 290 11,397,000
24/12/2015 40,100 0.00 ■■ 0.00 40,100 40,100 40,100 0 0
23/12/2015 40,100 -3.00 -6.96 40,100 40,100 40,100 100 4,010,000
22/12/2015 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
21/12/2015 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
18/12/2015 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
17/12/2015 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
16/12/2015 43,100 2.60 6.42 43,100 43,100 43,100 10 431,000
15/12/2015 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
14/12/2015 40,500 1.80 4.65 40,500 40,500 40,500 1,900 76,950,000
11/12/2015 38,700 -2.90 -6.97 39,000 39,900 38,700 540 20,898,000
10/12/2015 41,600 1.60 4.00 41,600 41,600 41,600 210 8,736,000
09/12/2015 40,000 -0.90 -2.20 39,600 40,000 39,000 560 22,400,000
08/12/2015 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 100 4,090,000
07/12/2015 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 200 8,180,000
04/12/2015 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 100 4,090,000
03/12/2015 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 80 3,272,000
02/12/2015 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 100 4,090,000
01/12/2015 40,900 -1.20 -2.85 40,000 41,000 40,000 480 19,632,000
30/11/2015 42,100 1.10 2.68 42,100 42,100 42,100 190 7,999,000
27/11/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
26/11/2015 41,000 1.20 3.02 41,200 41,200 41,000 220 9,020,000
25/11/2015 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
24/11/2015 39,800 0.80 2.05 39,800 39,800 39,800 40 1,592,000
23/11/2015 39,000 -0.90 -2.26 39,000 39,000 38,000 440 17,160,000
20/11/2015 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
19/11/2015 39,900 -2.10 -5.00 39,100 39,900 39,100 300 11,970,000
18/11/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
17/11/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
16/11/2015 42,000 0.00 ■■ 0.00 39,100 42,000 39,100 440 18,480,000
13/11/2015 42,000 1.60 3.96 42,000 42,000 42,000 100 4,200,000
12/11/2015 40,400 1.00 2.54 38,800 40,400 38,800 1,780 71,912,000
11/11/2015 39,400 0.60 1.55 38,800 39,400 38,800 650 25,610,000
10/11/2015 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 30 1,164,000
09/11/2015 38,800 0.00 ■■ 0.00 38,800 38,800 38,800 0 0
06/11/2015 38,800 2.50 6.89 38,800 38,800 38,800 750 29,100,000
05/11/2015 36,300 -2.70 -6.92 36,300 36,300 36,300 10 363,000
04/11/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 150 5,850,000
03/11/2015 39,000 -0.50 -1.27 38,000 39,000 38,000 530 20,670,000
02/11/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 40 1,580,000
30/10/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 30 1,185,000
29/10/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 40 1,580,000
28/10/2015 39,500 0.60 1.54 36,200 39,500 36,200 420 16,590,000
27/10/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 350 13,615,000
26/10/2015 38,900 0.90 2.37 38,900 38,900 38,900 10 389,000
23/10/2015 38,000 -0.90 -2.31 37,000 38,000 37,000 60 2,280,000
22/10/2015 38,900 -1.00 -2.51 39,000 39,000 38,900 720 28,008,000
21/10/2015 39,900 0.90 2.31 38,000 39,900 38,000 340 13,566,000
20/10/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
19/10/2015 39,000 0.00 ■■ 0.00 36,300 39,000 36,300 110 4,290,000
16/10/2015 39,000 -1.90 -4.65 39,500 39,500 38,100 3,310 129,090,000
15/10/2015 40,900 1.40 3.54 40,900 40,900 40,900 300 12,270,000
14/10/2015 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 510 20,145,000
13/10/2015 39,500 -1.70 -4.13 38,500 39,500 38,500 190 7,505,000
12/10/2015 41,200 -1.30 -3.06 41,200 41,200 41,200 100 4,120,000
09/10/2015 42,500 -1.00 -2.30 42,500 42,500 42,000 310 13,175,000
08/10/2015 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 1,100 47,850,000
07/10/2015 43,500 2.70 6.62 39,500 43,500 38,000 2,510 109,185,000
06/10/2015 40,800 -3.00 -6.85 40,800 40,800 40,800 100 4,080,000
05/10/2015 43,800 2.80 6.83 40,000 43,800 40,000 2,490 109,062,000
02/10/2015 41,000 -3.00 -6.82 43,500 43,500 41,000 310 12,710,000
01/10/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 510 22,440,000
30/09/2015 44,000 -0.80 -1.79 42,000 44,000 42,000 1,090 47,960,000
29/09/2015 44,800 0.00 ■■ 0.00 43,000 44,800 43,000 1,190 53,312,000
28/09/2015 44,800 0.00 ■■ 0.00 41,800 44,800 41,800 790 35,392,000
25/09/2015 44,800 -1.20 -2.61 44,800 44,800 44,800 30 1,344,000
24/09/2015 46,000 1.00 2.22 46,000 46,000 46,000 210 9,660,000
23/09/2015 45,000 2.00 4.65 45,000 45,000 45,000 410 18,450,000
22/09/2015 43,000 -1.50 -3.37 43,000 43,000 43,000 40 1,720,000
21/09/2015 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 10 445,000
18/09/2015 44,500 0.00 ■■ 0.00 44,500 44,500 44,500 0 0
17/09/2015 44,500 -0.50 -1.11 44,500 44,500 44,500 10 445,000
16/09/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 40 1,800,000
15/09/2015 45,000 -0.20 -0.44 45,000 45,000 45,000 10 450,000
14/09/2015 45,200 -0.30 -0.66 45,200 45,200 45,200 10 452,000
11/09/2015 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 0 0
10/09/2015 45,500 -0.40 -0.87 45,500 45,500 45,500 10 455,000
09/09/2015 45,900 0.00 ■■ 0.00 42,700 45,900 42,700 160 7,344,000
08/09/2015 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
07/09/2015 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
04/09/2015 45,900 -0.10 -0.22 45,900 45,900 45,900 100 4,590,000
03/09/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
01/09/2015 46,000 1.00 2.22 41,900 46,000 41,900 260 11,960,000
31/08/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
28/08/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
27/08/2015 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
26/08/2015 45,000 2.90 6.89 39,200 45,000 39,200 510 22,950,000
25/08/2015 42,100 2.70 6.85 36,700 42,100 36,700 840 35,364,000
24/08/2015 39,400 0.00 ■■ 0.00 39,400 39,400 36,700 420 16,548,000
21/08/2015 39,400 2.50 6.78 39,400 39,400 39,400 350 13,790,000
20/08/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
19/08/2015 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 0 0
18/08/2015 36,900 2.00 5.73 32,500 36,900 32,500 180 6,642,000
17/08/2015 34,900 0.00 ■■ 0.00 34,900 34,900 34,900 0 0
14/08/2015 34,900 2.00 6.08 32,900 34,900 32,900 420 14,658,000
13/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
12/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 1,000 46,000,000
11/08/2015 46,000 0.00 ■■ 0.00 45,000 46,000 45,000 1,050 48,300,000
10/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 210 9,660,000
07/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
06/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 310 14,260,000
05/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
04/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
03/08/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 760 34,960,000
31/07/2015 46,000 0.60 1.32 46,000 46,000 46,000 160 7,360,000
30/07/2015 45,400 -0.10 -0.22 45,000 45,400 45,000 450 20,430,000
29/07/2015 45,500 0.00 ■■ 0.00 45,500 45,500 45,500 210 9,555,000
28/07/2015 45,500 2.90 6.81 45,500 45,500 45,500 330 15,015,000
27/07/2015 42,600 -3.20 -6.99 42,600 42,600 42,600 100 4,260,000
24/07/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
23/07/2015 45,800 -0.60 -1.29 43,200 45,800 43,200 1,110 50,838,000
22/07/2015 46,400 -0.30 -0.64 43,500 46,400 43,500 1,330 61,712,000
21/07/2015 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 130 6,071,000
20/07/2015 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 120 5,604,000
17/07/2015 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 210 9,807,000
16/07/2015 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 0 0
15/07/2015 46,700 0.00 ■■ 0.00 46,700 46,700 46,700 120 5,604,000
14/07/2015 46,700 -0.30 -0.64 43,900 46,700 43,800 1,210 56,507,000
13/07/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 210 9,870,000
10/07/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 300 14,100,000
09/07/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
08/07/2015 47,000 0.00 ■■ 0.00 44,000 47,000 43,800 1,200 56,400,000
07/07/2015 47,000 -0.50 -1.05 44,300 47,000 44,200 1,500 70,500,000
06/07/2015 47,500 0.50 1.06 43,800 47,500 43,800 630 29,925,000
03/07/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
02/07/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
01/07/2015 47,000 0.00 ■■ 0.00 46,900 47,000 46,900 1,010 47,470,000
30/06/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 100 4,700,000
29/06/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
26/06/2015 47,000 0.00 ■■ 0.00 43,800 47,000 43,800 1,410 66,270,000
25/06/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
24/06/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 160 7,520,000
23/06/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
22/06/2015 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 0 0
19/06/2015 47,000 -0.50 -1.05 44,500 47,000 44,500 110 5,170,000
18/06/2015 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
17/06/2015 47,500 -0.30 -0.63 44,500 47,500 44,500 110 5,225,000
16/06/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
15/06/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
12/06/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
11/06/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
10/06/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
09/06/2015 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 0 0
08/06/2015 47,800 1.40 3.02 47,500 47,800 47,500 12,000 573,600,000
05/06/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
04/06/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
03/06/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
02/06/2015 46,400 0.30 0.65 46,400 46,400 46,400 10 464,000
01/06/2015 46,100 0.00 ■■ 0.00 46,100 46,100 46,100 0 0
29/05/2015 46,100 -0.30 -0.65 46,100 46,100 46,100 360 16,596,000
28/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
27/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
26/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
25/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
22/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
21/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
20/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 140 6,496,000
19/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
18/05/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
15/05/2015 46,400 -0.10 -0.22 43,300 46,400 43,300 2,040 94,656,000
14/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
13/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
12/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
11/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
08/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
07/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
06/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 100 4,650,000
05/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
04/05/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
27/04/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
24/04/2015 46,500 0.10 0.22 46,500 46,500 46,500 580 26,970,000
23/04/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 0 0
22/04/2015 46,400 0.00 ■■ 0.00 46,400 46,400 46,400 250 11,600,000
21/04/2015 46,400 2.90 6.67 45,000 46,400 45,000 220 10,208,000
20/04/2015 43,500 1.50 3.57 43,700 43,700 43,500 1,140 49,590,000
17/04/2015 42,000 -3.10 -6.87 45,100 46,000 42,000 140 5,880,000
16/04/2015 45,100 1.80 4.16 45,100 45,100 45,100 180 8,118,000
15/04/2015 43,300 -3.20 -6.88 46,500 48,000 43,300 80 3,464,000
14/04/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
13/04/2015 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 0 0
10/04/2015 46,500 -3.20 -6.44 47,000 49,900 46,500 30 1,395,000
09/04/2015 49,700 0.00 ■■ 0.00 49,700 49,700 49,700 0 0
08/04/2015 49,700 3.20 6.88 43,300 49,700 43,300 1,470 73,059,000
07/04/2015 46,500 2.80 6.41 40,700 46,500 40,700 1,700 79,050,000
06/04/2015 43,700 -3.20 -6.82 43,700 43,700 43,700 330 14,421,000
03/04/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 0 0
02/04/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 0 0
01/04/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 0 0
31/03/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 0 0
30/03/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 150 7,035,000
27/03/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 0 0
26/03/2015 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 0 0
25/03/2015 46,900 1.20 2.63 45,700 46,900 45,700 770 36,113,000
24/03/2015 45,700 0.00 ■■ 0.00 45,700 45,700 45,700 0 0
23/03/2015 45,700 0.00 ■■ 0.00 45,700 45,700 45,700 0 0
20/03/2015 45,700 0.50 1.11 42,100 45,700 42,100 1,260 57,582,000
19/03/2015 45,200 0.00 ■■ 0.00 45,200 45,200 45,200 600 27,120,000
18/03/2015 45,200 2.60 6.10 42,600 45,200 42,600 2,520 113,904,000
17/03/2015 42,600 -3.20 -6.99 42,600 42,600 42,600 40 1,704,000
16/03/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 10 458,000
13/03/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
12/03/2015 45,800 0.10 0.22 45,800 45,800 45,800 380 17,404,000
11/03/2015 45,700 0.00 ■■ 0.00 42,600 45,700 42,600 3,530 161,321,000
10/03/2015 45,700 0.00 ■■ 0.00 45,700 45,700 45,700 0 0
09/03/2015 45,700 -0.10 -0.22 42,600 45,700 42,600 210 9,597,000
06/03/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
05/03/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 1,010 46,258,000
04/03/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 10 458,000
03/03/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 40 1,832,000
02/03/2015 45,800 0.00 ■■ 0.00 42,600 45,800 42,600 1,210 55,418,000
27/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
26/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
25/02/2015 45,800 0.00 ■■ 0.00 42,600 45,800 42,600 510 23,358,000
24/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
13/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
12/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
11/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
10/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
09/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
06/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
05/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
04/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
03/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
02/02/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
30/01/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
29/01/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
28/01/2015 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 140 6,412,000
27/01/2015 45,800 0.00 ■■ 0.00 44,900 45,800 44,900 1,850 84,730,000
26/01/2015 45,800 -0.20 -0.43 43,000 45,800 43,000 230 10,534,000
23/01/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 550 25,300,000
22/01/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
21/01/2015 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 30 1,380,000
20/01/2015 46,000 3.00 6.98 46,000 46,000 46,000 250 11,500,000
19/01/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
16/01/2015 43,000 2.50 6.17 43,000 43,000 43,000 420 18,060,000
15/01/2015 40,500 -2.50 -5.81 40,000 40,500 40,000 1,420 57,510,000
14/01/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 1,700 73,100,000
13/01/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 200 8,600,000
12/01/2015 43,000 1.00 2.38 42,000 43,000 42,000 2,760 118,680,000
09/01/2015 42,000 0.00 ■■ 0.00 39,100 42,000 39,100 2,220 93,240,000
08/01/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 50 2,100,000
07/01/2015 42,000 -1.50 -3.45 42,000 42,000 42,000 10 420,000
06/01/2015 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 60 2,610,000
05/01/2015 43,500 -0.10 -0.23 43,500 43,500 43,500 130 5,655,000
31/12/2014 43,600 -0.10 -0.23 43,600 43,600 43,600 70 3,052,000
30/12/2014 43,700 0.00 ■■ 0.00 43,700 43,700 43,700 120 5,244,000
29/12/2014 43,700 -0.10 -0.23 40,800 43,700 40,800 180 7,866,000
26/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 50 2,190,000
25/12/2014 43,800 0.00 ■■ 0.00 40,800 43,800 40,800 560 24,528,000
24/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
23/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
22/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
19/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
18/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
17/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
16/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
15/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
12/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
11/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
10/12/2014 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 0 0
09/12/2014 43,800 2.80 6.83 43,800 43,800 43,800 120 5,256,000
08/12/2014 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
05/12/2014 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 450 18,450,000
04/12/2014 41,000 -0.30 -0.73 41,000 41,000 41,000 250 10,250,000
03/12/2014 41,300 0.30 0.73 41,300 41,300 41,300 300 12,390,000
02/12/2014 41,000 0.10 0.24 38,900 41,000 38,900 62,400 2,558,400,000
01/12/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 150 6,135,000
28/11/2014 40,900 0.00 ■■ 0.00 38,500 40,900 38,500 1,070 43,763,000
27/11/2014 40,900 2.10 5.41 40,900 40,900 40,900 70 2,863,000
26/11/2014 38,800 -2.10 -5.13 38,900 38,900 38,700 450,680 17,486,384,000
25/11/2014 40,900 0.00 ■■ 0.00 38,300 40,900 38,100 3,750 153,375,000
24/11/2014 40,900 2.00 5.14 40,900 40,900 40,900 50 2,045,000
21/11/2014 38,900 0.80 2.10 38,100 38,900 38,100 990 38,511,000
20/11/2014 38,100 -0.40 -1.04 38,100 38,100 38,100 280 10,668,000
19/11/2014 38,500 0.40 1.05 38,500 38,500 38,500 450 17,325,000
18/11/2014 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 310 11,811,000
17/11/2014 38,100 -1.40 -3.54 38,100 38,100 38,100 1,000 38,100,000
14/11/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 150 5,925,000
13/11/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 0 0
12/11/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 30 1,185,000
11/11/2014 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 30 1,185,000
10/11/2014 39,500 0.10 0.25 39,500 39,500 39,500 30 1,185,000
07/11/2014 39,400 0.30 0.77 39,400 39,400 39,400 30 1,182,000
06/11/2014 39,100 0.00 ■■ 0.00 39,100 39,100 39,100 70 2,737,000
05/11/2014 39,100 0.00 ■■ 0.00 39,100 39,100 39,100 0 0
04/11/2014 39,100 0.00 ■■ 0.00 38,400 39,100 38,400 910 35,581,000
03/11/2014 39,100 0.20 0.51 39,100 39,100 39,100 20 782,000
31/10/2014 38,900 -0.50 -1.27 38,200 38,900 38,200 1,850 71,965,000
30/10/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 90 3,546,000
29/10/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 30 1,182,000
28/10/2014 39,400 0.20 0.51 36,500 39,400 36,500 740 29,156,000
27/10/2014 39,200 0.20 0.51 39,200 39,200 39,200 20 784,000
24/10/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 80 3,120,000
23/10/2014 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
22/10/2014 39,000 -0.10 -0.26 39,000 39,000 39,000 3,650 142,350,000
21/10/2014 39,100 0.00 ■■ 0.00 39,100 39,100 39,100 20 782,000
20/10/2014 39,100 0.10 0.26 38,100 39,100 38,100 210 8,211,000
17/10/2014 39,000 -0.40 -1.02 37,600 39,000 37,600 60 2,340,000
16/10/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 720 28,368,000
15/10/2014 39,400 -0.40 -1.01 38,000 39,400 38,000 2,420 95,348,000
14/10/2014 39,800 0.80 2.05 39,800 39,800 39,800 280 11,144,000
13/10/2014 39,000 -0.50 -1.27 38,100 39,000 38,000 2,020 78,780,000
10/10/2014 39,500 -0.40 -1.00 39,500 39,500 39,500 1,760 69,520,000
09/10/2014 39,900 0.40 1.01 39,900 39,900 39,900 20 798,000
08/10/2014 39,500 0.60 1.54 38,100 39,500 38,100 1,480 58,460,000
07/10/2014 38,900 0.10 0.26 38,800 38,900 37,900 9,880 384,332,000
06/10/2014 38,800 -1.30 -3.24 38,800 38,800 38,800 500 19,400,000
03/10/2014 40,100 0.10 0.25 40,000 40,100 40,000 3,450 138,345,000
02/10/2014 40,000 0.90 2.30 40,000 40,000 38,900 306,560 12,262,400,000
01/10/2014 39,100 0.10 0.26 39,200 40,000 38,000 314,160 12,283,656,000
30/09/2014 39,000 0.00 ■■ 0.00 38,000 39,000 38,000 1,280 49,920,000
29/09/2014 39,000 0.00 ■■ 0.00 38,000 39,000 38,000 280 10,920,000
26/09/2014 39,000 0.00 ■■ 0.00 38,000 39,000 38,000 2,320 90,480,000
25/09/2014 39,000 1.00 2.63 39,000 39,000 39,000 10 390,000
24/09/2014 38,000 -1.00 -2.56 37,100 39,000 37,100 5,110 194,180,000
23/09/2014 39,000 0.90 2.36 38,000 39,000 37,100 1,920 74,880,000
22/09/2014 38,100 -1.90 -4.75 39,000 39,500 38,100 2,220 84,582,000
19/09/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 100 4,000,000
18/09/2014 40,000 0.60 1.52 40,000 40,000 40,000 100 4,000,000
17/09/2014 39,400 -0.50 -1.25 39,000 39,400 38,000 15,350 604,790,000
16/09/2014 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 120 4,788,000
15/09/2014 39,900 -0.40 -0.99 39,900 39,900 39,900 50 1,995,000
12/09/2014 40,300 0.00 ■■ 0.00 38,200 40,300 38,200 2,000 80,600,000
11/09/2014 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 1,200 48,360,000
10/09/2014 40,300 0.30 0.75 39,000 40,300 39,000 1,310 52,793,000
09/09/2014 40,000 0.00 ■■ 0.00 38,000 40,000 38,000 1,580 63,200,000
08/09/2014 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 1,210 48,400,000
05/09/2014 40,000 0.00 ■■ 0.00 38,100 40,000 38,000 1,690 67,600,000
04/09/2014 40,000 -0.20 -0.50 38,000 40,000 37,600 1,500 60,000,000
03/09/2014 40,200 -0.10 -0.25 38,000 40,200 38,000 180 7,236,000
29/08/2014 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 210 8,463,000
28/08/2014 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 270 10,881,000
27/08/2014 40,300 0.00 ■■ 0.00 40,300 40,300 40,300 350 14,105,000
26/08/2014 40,300 2.00 5.22 38,300 40,300 38,300 1,050 42,315,000
25/08/2014 38,300 -2.20 -5.43 38,300 38,300 38,300 2,020 77,366,000
22/08/2014 40,500 0.50 1.25 40,500 40,500 40,500 10 405,000
21/08/2014 40,000 -0.50 -1.23 39,500 40,000 39,500 1,600 64,000,000
20/08/2014 40,500 -0.20 -0.49 40,500 40,500 40,500 250 10,125,000
19/08/2014 40,700 0.00 ■■ 0.00 40,700 40,700 40,700 0 0
18/08/2014 40,700 -0.10 -0.25 38,400 40,700 38,400 270 10,989,000
15/08/2014 40,800 -0.10 -0.24 38,500 40,800 38,200 3,220 131,376,000
14/08/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
13/08/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
12/08/2014 40,900 0.00 ■■ 0.00 39,900 40,900 39,900 1,210 49,489,000
11/08/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 0 0
08/08/2014 40,900 0.00 ■■ 0.00 40,900 40,900 40,900 300 12,270,000
07/08/2014 40,900 1.10 2.76 40,800 40,900 40,800 1,010 41,309,000
06/08/2014 39,800 -0.20 -0.50 39,800 39,800 39,800 230 9,154,000
05/08/2014 40,000 0.10 0.25 37,500 40,000 37,500 1,490 59,600,000
04/08/2014 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 0 0
01/08/2014 39,900 0.50 1.27 37,500 39,900 37,500 1,240 49,476,000
31/07/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
30/07/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
29/07/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
28/07/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
25/07/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 0 0
24/07/2014 39,400 0.00 ■■ 0.00 39,400 39,400 39,400 1,500 59,100,000
23/07/2014 39,400 0.90 2.34 37,500 39,400 37,500 5,050 198,970,000
22/07/2014 38,500 1.00 2.67 38,000 38,500 36,500 4,010 154,385,000
21/07/2014 37,500 -0.90 -2.34 37,500 37,500 37,500 390 14,625,000
18/07/2014 38,400 -0.10 -0.26 36,600 38,400 36,600 1,450 55,680,000
17/07/2014 38,500 0.40 1.05 38,500 38,500 38,100 430 16,555,000
16/07/2014 38,100 -1.40 -3.54 38,500 38,500 38,100 1,010 38,481,000
15/07/2014 39,500 1.10 2.86 37,100 39,500 37,100 2,040 80,580,000
14/07/2014 38,400 0.00 ■■ 0.00 38,400 38,400 38,400 0 0
11/07/2014 38,400 -0.10 -0.26 38,400 38,400 38,400 10 384,000
10/07/2014 38,500 0.80 2.12 37,300 38,500 37,300 520 20,020,000
09/07/2014 37,700 1.10 3.01 37,600 39,000 37,600 6,630 249,951,000
08/07/2014 36,600 -1.60 -4.19 38,200 38,500 36,600 11,010 402,966,000
07/07/2014 38,200 0.20 0.53 38,900 39,000 38,200 1,000 38,200,000
04/07/2014 38,000 -1.50 -3.80 39,500 39,500 38,000 6,010 228,380,000
03/07/2014 39,500 -0.50 -1.25 38,500 39,900 38,500 5,310 209,745,000
02/07/2014 40,000 0.00 ■■ 0.00 40,800 40,800 39,000 3,120 124,800,000
01/07/2014 40,000 -1.30 -3.15 39,300 41,100 38,500 9,170 366,800,000
30/06/2014 41,300 -0.10 -0.24 40,500 41,400 39,000 4,110 169,743,000
27/06/2014 41,400 -0.10 -0.24 42,000 42,000 39,000 6,010 248,814,000
26/06/2014 41,500 -1.00 -2.35 40,600 42,000 39,600 18,750 778,125,000
25/06/2014 42,500 0.00 ■■ 0.00 40,500 42,500 40,500 530 22,525,000
24/06/2014 42,500 1.30 3.16 40,500 43,400 39,000 2,940 124,950,000
23/06/2014 41,200 -2.30 -5.29 43,500 43,500 41,200 1,110 45,732,000
20/06/2014 43,500 1.00 2.35 43,500 43,500 43,500 780 33,930,000
19/06/2014 42,500 -1.00 -2.30 43,000 43,300 42,500 1,440 61,200,000
18/06/2014 43,500 0.50 1.16 40,200 43,500 40,000 2,300 100,050,000
17/06/2014 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 740 31,820,000
16/06/2014 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 690 29,670,000
13/06/2014 43,000 0.20 0.47 43,000 43,000 43,000 1,300 55,900,000
12/06/2014 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 1,190 50,932,000
11/06/2014 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 1,350 57,780,000
10/06/2014 42,800 -0.20 -0.47 43,100 43,100 40,000 2,080 89,024,000
09/06/2014 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 2,120 91,160,000
06/06/2014 43,000 -1.20 -2.71 42,000 43,300 41,300 6,260 269,180,000
05/06/2014 44,200 -0.80 -1.78 44,700 44,700 44,200 800 35,360,000
04/06/2014 45,000 1.50 3.45 45,000 45,000 45,000 230 10,350,000
03/06/2014 45,000 -0.30 -0.66 43,500 45,000 42,500 6,660 299,700,000
02/06/2014 45,300 0.30 0.67 44,000 45,800 43,000 52,690 2,386,857,000
30/05/2014 45,000 -0.40 -0.88 43,000 45,000 43,000 330 14,850,000
29/05/2014 45,400 -0.30 -0.66 43,000 45,700 43,000 12,580 571,132,000
28/05/2014 45,700 0.90 2.01 44,000 45,900 42,900 46,820 2,139,674,000
27/05/2014 44,800 -1.20 -2.61 42,800 45,800 42,800 323,740 14,503,552,000
26/05/2014 46,000 0.10 0.22 42,700 46,000 42,700 1,660 76,360,000
23/05/2014 45,900 -0.10 -0.22 45,900 45,900 45,900 10 459,000
22/05/2014 46,000 1.00 2.22 45,000 46,000 45,000 350 16,100,000
21/05/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 1,800 81,000,000
20/05/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
19/05/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
16/05/2014 45,000 -0.90 -1.96 42,700 45,000 42,700 3,610 162,450,000
15/05/2014 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
14/05/2014 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
13/05/2014 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 300 13,770,000
12/05/2014 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
09/05/2014 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 0 0
08/05/2014 45,900 2.40 5.52 43,400 45,900 40,500 6,690 307,071,000
07/05/2014 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
06/05/2014 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 0 0
05/05/2014 43,500 -0.40 -0.91 40,900 43,500 40,900 2,970 129,195,000
29/04/2014 43,900 -1.10 -2.44 45,900 45,900 42,000 34,710 1,523,769,000
28/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
25/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
24/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 500 22,500,000
23/04/2014 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 10 450,000
22/04/2014 45,000 -1.00 -2.17 43,000 45,000 43,000 2,360 106,200,000
21/04/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 70 3,220,000
18/04/2014 46,000 0.00 ■■ 0.00 43,000 46,000 42,800 1,120 51,520,000
17/04/2014 46,000 0.00 ■■ 0.00 42,800 46,000 42,800 40 1,840,000
16/04/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
15/04/2014 46,000 0.40 0.88 46,000 46,000 46,000 200 9,200,000
14/04/2014 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 0 0
11/04/2014 45,600 0.00 ■■ 0.00 45,600 45,600 43,000 820 37,392,000
10/04/2014 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 0 0
08/04/2014 45,600 0.20 0.44 45,600 45,600 45,600 40 1,824,000
07/04/2014 45,400 0.00 ■■ 0.00 45,400 45,400 45,400 780 35,412,000
04/04/2014 45,400 0.20 0.44 45,400 45,400 45,400 50 2,270,000
03/04/2014 45,200 -0.70 -1.53 45,200 45,200 45,200 110 4,972,000
02/04/2014 45,900 0.90 2.00 45,900 45,900 45,900 1,170 53,703,000
01/04/2014 45,000 -0.40 -0.88 45,900 45,900 45,000 290 13,050,000
31/03/2014 45,400 0.00 ■■ 0.00 46,900 46,900 45,400 310 14,074,000
28/03/2014 45,400 1.00 2.25 45,900 45,900 41,400 50 2,270,000
27/03/2014 44,400 -0.40 -0.89 44,400 44,400 44,400 300 13,320,000
26/03/2014 44,800 -0.20 -0.44 45,900 45,900 44,800 540 24,192,000
25/03/2014 45,000 -0.90 -1.96 42,700 45,000 42,700 2,540 114,300,000
24/03/2014 45,900 0.90 2.00 45,000 45,900 41,900 1,230 56,457,000
21/03/2014 45,000 -0.30 -0.66 43,000 45,000 43,000 620 27,900,000
20/03/2014 45,300 0.00 ■■ 0.00 45,300 45,300 45,300 0 0
19/03/2014 45,300 -0.10 -0.22 45,400 45,400 45,300 400 18,120,000
18/03/2014 45,400 0.40 0.89 45,400 45,400 45,400 10 454,000
17/03/2014 45,000 0.00 ■■ 0.00 45,000 45,000 43,000 1,030 46,350,000
14/03/2014 45,000 -1.00 -2.17 43,100 45,000 43,100 220 9,900,000
13/03/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
12/03/2014 46,000 0.00 ■■ 0.00 44,000 46,000 44,000 420 19,320,000
11/03/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
10/03/2014 46,000 0.00 ■■ 0.00 42,800 46,000 42,800 1,050 48,300,000
07/03/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
06/03/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
05/03/2014 46,000 0.10 0.22 45,000 46,500 45,000 330 15,180,000
04/03/2014 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 10 459,000
03/03/2014 45,900 0.00 ■■ 0.00 45,800 45,900 45,800 110 5,049,000
28/02/2014 45,900 -0.10 -0.22 45,900 45,900 45,900 10 459,000
27/02/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
26/02/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10 460,000
25/02/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 310 14,260,000
24/02/2014 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 120 5,520,000
21/02/2014 46,000 0.00 ■■ 0.00 45,400 46,000 45,400 30 1,380,000
20/02/2014 46,000 0.10 0.22 45,900 46,000 45,400 520 23,920,000
19/02/2014 45,900 -0.10 -0.22 45,900 45,900 45,900 10 459,000
18/02/2014 46,000 0.00 ■■ 0.00 45,600 46,000 45,200 2,940 135,240,000
17/02/2014 46,000 -1.50 -3.16 45,600 46,000 45,500 270 12,420,000
14/02/2014 47,500 0.50 1.06 46,000 47,500 44,000 4,600 218,500,000
13/02/2014 47,000 1.50 3.30 44,000 47,000 43,000 7,770 365,190,000
12/02/2014 45,500 1.50 3.41 43,000 45,500 43,000 6,300 286,650,000
11/02/2014 45,000 -1.00 -2.17 45,000 45,000 44,500 300 13,500,000
10/02/2014 46,000 0.80 1.77 46,000 46,000 46,000 10 460,000
07/02/2014 45,200 -0.10 -0.22 42,400 46,000 42,200 12,320 556,864,000
06/02/2014 45,300 -3.20 -6.60 45,200 51,500 45,200 4,780 216,534,000
27/01/2014 48,500 0.00 ■■ 0.00 47,100 48,500 47,100 4,400 213,400,000
24/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 10 485,000
23/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
22/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
21/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
20/01/2014 48,500 0.00 ■■ 0.00 46,500 48,500 46,500 30 1,455,000
17/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
16/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
15/01/2014 48,500 0.00 ■■ 0.00 46,500 48,500 46,500 580 28,130,000
14/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
13/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
10/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
09/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
08/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
07/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
06/01/2014 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
03/01/2014 48,500 0.50 1.04 48,000 48,500 48,000 2,100 101,850,000
02/01/2014 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
31/12/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
30/12/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
27/12/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 0 0
26/12/2013 48,000 1.00 2.13 46,000 48,000 43,900 380 18,240,000
25/12/2013 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 200 9,400,000
24/12/2013 47,000 0.00 ■■ 0.00 47,000 47,000 47,000 1,000 47,000,000
23/12/2013 47,000 0.00 ■■ 0.00 43,800 47,000 43,800 1,250 58,750,000
20/12/2013 47,000 -1.30 -2.69 45,600 47,000 45,600 3,370 158,390,000
19/12/2013 48,300 -0.20 -0.41 45,300 48,500 45,300 120 5,796,000
18/12/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
17/12/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 30 1,455,000
16/12/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 250 12,125,000
13/12/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
12/12/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 20 970,000
11/12/2013 48,500 -0.50 -1.02 48,500 48,500 48,500 100 4,850,000
10/12/2013 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 20 980,000
09/12/2013 49,000 0.30 0.62 47,000 49,000 47,000 20 980,000
06/12/2013 48,700 0.00 ■■ 0.00 48,700 48,700 48,700 200 9,740,000
05/12/2013 48,700 -0.20 -0.41 48,700 48,700 48,700 100 4,870,000
04/12/2013 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
03/12/2013 48,900 1.10 2.30 48,900 48,900 48,900 20 978,000
02/12/2013 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 20 956,000
29/11/2013 47,800 0.00 ■■ 0.00 47,000 47,800 47,000 610 29,158,000
28/11/2013 47,800 0.00 ■■ 0.00 46,500 47,800 46,000 1,850 88,430,000
27/11/2013 47,800 -0.20 -0.42 48,000 48,000 47,000 6,560 313,568,000
26/11/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 750 36,000,000
25/11/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 120 5,760,000
22/11/2013 48,000 0.40 0.84 48,000 48,000 48,000 130 6,240,000
21/11/2013 47,600 -2.40 -4.80 46,500 48,500 46,500 1,040 49,504,000
20/11/2013 50,000 2.30 4.82 50,000 50,000 50,000 40 2,000,000
19/11/2013 47,700 0.00 ■■ 0.00 47,700 47,700 47,700 150 7,155,000
18/11/2013 47,700 -0.10 -0.21 46,000 47,700 46,000 2,010 95,877,000
15/11/2013 47,800 1.30 2.80 47,800 47,800 47,800 210 10,038,000
14/11/2013 46,500 -2.80 -5.68 47,000 49,300 46,500 1,280 59,520,000
13/11/2013 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
12/11/2013 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 0 0
11/11/2013 49,300 0.00 ■■ 0.00 49,300 49,300 49,300 100 4,930,000
08/11/2013 49,300 -0.10 -0.20 49,300 49,300 49,300 30 1,479,000
07/11/2013 49,400 0.40 0.82 49,400 49,400 49,400 20 988,000
06/11/2013 49,000 0.10 0.20 49,000 49,000 49,000 100 4,900,000
05/11/2013 48,900 0.30 0.62 48,900 48,900 48,900 1,090 53,301,000
04/11/2013 48,600 -0.40 -0.82 45,900 48,600 45,900 1,750 85,050,000
01/11/2013 49,000 1.00 2.08 49,000 49,000 49,000 600 29,400,000
31/10/2013 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 130 6,240,000
30/10/2013 48,000 -0.80 -1.64 45,400 48,000 45,400 280 13,440,000
29/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 0 0
28/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 0 0
25/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 300 14,640,000
24/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 200 9,760,000
23/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 520 25,376,000
22/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 820 40,016,000
21/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 420 20,496,000
18/10/2013 48,800 0.00 ■■ 0.00 48,800 48,800 48,800 750 36,600,000
17/10/2013 48,800 0.40 0.83 45,100 48,800 45,100 2,470 120,536,000
16/10/2013 48,400 0.90 1.89 48,400 48,400 48,400 100 4,840,000
15/10/2013 47,500 -2.40 -4.81 47,500 47,500 47,500 2,740 130,150,000
14/10/2013 49,900 -0.10 -0.20 48,000 49,900 46,600 6,480 323,352,000
11/10/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
10/10/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,000 50,000,000
09/10/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
08/10/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
07/10/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
04/10/2013 50,000 -1.00 -1.96 50,000 50,000 50,000 600 30,000,000
03/10/2013 51,000 1.00 2.00 51,000 51,000 51,000 20 1,020,000
02/10/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
01/10/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
30/09/2013 50,000 0.00 ■■ 0.00 47,500 50,000 47,000 1,700 85,000,000
27/09/2013 50,000 0.20 0.40 50,000 50,000 50,000 10 500,000
26/09/2013 49,800 -0.20 -0.40 49,800 49,800 49,800 10 498,000
25/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
24/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
23/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
20/09/2013 50,000 1.10 2.25 50,000 50,000 50,000 200 10,000,000
19/09/2013 48,900 -1.10 -2.20 48,900 48,900 48,900 2,100 102,690,000
18/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 330 16,500,000
17/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
16/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 10 500,000
13/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 1,010 50,500,000
12/09/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
11/09/2013 50,000 1.00 2.04 45,600 50,000 45,600 100 5,000,000
10/09/2013 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 30 1,470,000
09/09/2013 49,000 1.00 2.08 49,000 49,000 49,000 30 1,470,000
06/09/2013 48,000 0.60 1.27 48,000 48,000 48,000 250 12,000,000
05/09/2013 47,400 -0.10 -0.21 47,000 47,400 47,000 220 10,428,000
04/09/2013 47,500 0.20 0.42 47,500 47,500 47,500 500 23,750,000
03/09/2013 47,300 -0.20 -0.42 47,300 47,300 47,300 190 8,987,000
30/08/2013 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
29/08/2013 47,500 0.00 ■■ 0.00 47,400 47,500 47,400 530 25,175,000
28/08/2013 47,500 0.00 ■■ 0.00 44,300 47,500 44,300 570 27,075,000
27/08/2013 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
26/08/2013 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 0 0
23/08/2013 47,500 0.20 0.42 47,500 47,500 47,500 200 9,500,000
22/08/2013 47,300 0.40 0.85 47,300 47,300 47,300 200 9,460,000
21/08/2013 46,900 0.00 ■■ 0.00 46,900 46,900 46,900 500 23,450,000
20/08/2013 46,900 -0.70 -1.47 44,300 47,000 44,300 3,430 160,867,000
19/08/2013 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
16/08/2013 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
15/08/2013 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
14/08/2013 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
13/08/2013 47,600 0.00 ■■ 0.00 47,600 47,600 47,600 0 0
12/08/2013 47,600 0.30 0.63 47,600 47,600 47,600 30 1,428,000
09/08/2013 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 3,240 153,252,000
08/08/2013 47,300 0.00 ■■ 0.00 47,300 47,300 47,300 20 946,000
07/08/2013 47,300 0.00 ■■ 0.00 47,300 47,400 47,300 1,800 85,140,000
06/08/2013 47,300 -0.10 -0.21 44,500 47,300 44,500 40 1,892,000
05/08/2013 47,400 0.00 ■■ 0.00 47,400 47,400 47,400 0 0
02/08/2013 47,400 0.90 1.94 47,000 47,400 47,000 550 26,070,000
01/08/2013 46,500 2.80 6.41 44,000 46,500 44,000 810 37,665,000
31/07/2013 43,700 -3.20 -6.82 43,700 47,000 43,700 1,310 57,247,000
30/07/2013 46,900 2.80 6.35 46,900 46,900 46,900 1,020 47,838,000
29/07/2013 44,100 -3.30 -6.96 44,100 44,100 44,100 50 2,205,000
26/07/2013 47,400 0.60 1.28 47,400 47,400 47,400 150 7,110,000
25/07/2013 46,800 -0.10 -0.21 47,200 47,200 44,000 2,750 128,700,000
24/07/2013 46,900 2.40 5.39 41,600 46,900 41,400 2,500 117,250,000
23/07/2013 44,500 -2.50 -5.32 44,500 44,500 44,500 20 890,000
22/07/2013 47,000 -0.60 -1.26 44,500 47,000 44,300 5,760 270,720,000
19/07/2013 47,600 -0.40 -0.83 44,700 47,700 44,700 800 38,080,000
18/07/2013 48,000 0.40 0.84 48,000 48,000 48,000 50 2,400,000
17/07/2013 47,600 -0.10 -0.21 44,500 47,600 44,500 270 12,852,000
16/07/2013 47,700 -1.30 -2.65 45,600 47,700 45,600 660 31,482,000
15/07/2013 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
12/07/2013 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
11/07/2013 49,000 -0.50 -1.01 49,000 49,000 49,000 20 980,000
10/07/2013 49,500 1.50 3.12 50,000 50,000 44,900 70 3,465,000
09/07/2013 48,000 2.80 6.19 42,200 48,000 42,200 620 29,760,000
08/07/2013 45,200 -3.30 -6.80 45,200 45,200 45,200 10 452,000
05/07/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
04/07/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 330 16,005,000
03/07/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 70 3,395,000
02/07/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 20 970,000
01/07/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 30 1,455,000
28/06/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 100 4,850,000
27/06/2013 48,500 -1.00 -2.02 46,100 48,500 46,100 690 33,465,000
26/06/2013 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
25/06/2013 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
24/06/2013 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 0 0
21/06/2013 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 20 990,000
20/06/2013 49,500 0.00 ■■ 0.00 49,500 49,500 49,500 450 22,275,000
19/06/2013 49,500 0.10 0.20 46,000 52,000 46,000 3,100 153,450,000
18/06/2013 49,400 0.00 ■■ 0.00 49,400 49,400 49,400 0 0
17/06/2013 49,400 0.50 1.02 49,400 49,400 49,400 30 1,482,000
14/06/2013 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
13/06/2013 48,900 -0.10 -0.20 48,500 48,900 48,000 280 13,692,000
12/06/2013 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 50 2,450,000
11/06/2013 49,000 3.00 6.52 42,800 49,000 42,800 840 41,160,000
10/06/2013 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
07/06/2013 46,000 1.00 2.22 46,000 46,000 46,000 10 460,000
06/06/2013 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 270 12,150,000
05/06/2013 45,000 -3.00 -6.25 48,500 48,500 45,000 370 16,650,000
04/06/2013 48,000 -0.90 -1.84 45,500 48,000 45,500 100 4,800,000
03/06/2013 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 50 2,445,000
31/05/2013 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
30/05/2013 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
29/05/2013 48,900 0.00 ■■ 0.00 48,900 48,900 48,900 0 0
28/05/2013 48,900 -0.10 -0.20 47,000 48,900 46,000 210 10,269,000
27/05/2013 49,000 -0.20 -0.41 47,000 49,000 47,000 770 37,730,000
24/05/2013 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
23/05/2013 49,200 0.00 ■■ 0.00 49,200 49,200 49,200 0 0
22/05/2013 49,200 -0.20 -0.40 49,000 49,200 49,000 100 4,920,000
21/05/2013 49,400 -0.40 -0.80 46,400 49,400 46,400 2,150 106,210,000
20/05/2013 49,800 2.30 4.84 44,200 49,800 44,200 90 4,482,000
17/05/2013 49,000 0.00 ■■ 0.00 46,000 49,000 46,000 1,770 86,730,000
16/05/2013 49,000 0.00 ■■ 0.00 49,000 49,000 49,000 0 0
15/05/2013 49,000 0.00 ■■ 0.00 48,900 49,000 48,900 40 1,960,000
14/05/2013 49,000 -0.50 -1.01 47,500 49,000 47,000 530 25,970,000
13/05/2013 49,500 0.50 1.02 49,500 49,500 47,000 890 44,055,000
10/05/2013 49,000 -1.00 -2.00 47,000 49,000 46,600 2,410 118,090,000
09/05/2013 50,000 1.50 3.09 50,000 50,000 47,000 630 31,500,000
08/05/2013 48,500 0.00 ■■ 0.00 45,500 48,500 45,300 600 29,100,000
07/05/2013 48,500 0.00 ■■ 0.00 45,500 48,500 45,300 3,200 155,200,000
06/05/2013 48,500 0.00 ■■ 0.00 48,500 48,500 48,500 0 0
03/05/2013 48,500 2.50 5.43 43,000 48,500 43,000 50 2,425,000
02/05/2013 46,000 -0.50 -1.08 46,000 46,000 43,500 990 45,540,000
26/04/2013 46,500 0.00 ■■ 0.00 46,500 46,500 46,500 30 1,395,000
25/04/2013 46,500 -3.50 -7.00 46,500 46,500 46,500 30 1,395,000
24/04/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 0 0
23/04/2013 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 500 25,000,000
22/04/2013 50,000 0.50 1.01 49,500 50,000 49,500 80 4,000,000
18/04/2013 49,500 -3.50 -6.60 50,000 50,000 49,500 140 6,930,000
17/04/2013 53,000 3.10 6.21 53,000 53,000 53,000 70 3,710,000
16/04/2013 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
15/04/2013 49,900 -0.10 -0.20 49,900 49,900 49,900 1,000 49,900,000
12/04/2013 50,000 -0.50 -0.99 47,000 50,000 47,000 300 15,000,000
11/04/2013 50,500 -1.00 -1.94 47,900 50,500 47,900 1,040 52,520,000
10/04/2013 51,500 2.00 4.04 51,500 51,500 51,500 5,000 257,500,000
09/04/2013 49,500 -0.40 -0.80 49,500 49,500 49,500 10 495,000
08/04/2013 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
05/04/2013 49,900 -0.60 -1.19 49,900 49,900 49,900 110 5,489,000
04/04/2013 50,500 0.60 1.20 46,500 50,500 46,500 520 26,260,000
03/04/2013 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
02/04/2013 49,900 2.10 4.39 51,000 51,000 45,300 500 24,950,000
01/04/2013 47,800 0.00 ■■ 0.00 47,800 47,800 47,800 110 5,258,000
29/03/2013 47,800 -0.20 -0.42 45,800 47,800 45,000 2,010 96,078,000
28/03/2013 48,000 2.00 4.35 46,000 48,000 46,000 970 46,560,000
27/03/2013 46,000 -1.40 -2.95 46,000 46,000 46,000 100 4,600,000
26/03/2013 47,400 -1.50 -3.07 47,500 47,500 45,700 570 27,018,000
25/03/2013 48,900 -0.10 -0.20 45,600 48,900 45,600 170 8,313,000
22/03/2013 49,000 -0.50 -1.01 46,100 49,000 46,100 1,220 59,780,000
21/03/2013 49,500 -0.20 -0.40 47,000 49,500 47,000 200 9,900,000
20/03/2013 49,700 0.00 ■■ 0.00 47,000 49,700 47,000 40 1,988,000
19/03/2013 49,700 0.00 ■■ 0.00 46,400 49,700 46,400 40 1,988,000
18/03/2013 49,700 3.20 6.88 46,300 49,700 46,300 22,110 1,098,867,000
15/03/2013 46,500 1.60 3.56 46,300 46,500 46,000 6,130 285,045,000
14/03/2013 44,900 2.80 6.65 42,100 44,900 42,100 2,200 98,780,000
13/03/2013 42,100 2.60 6.58 39,500 42,100 39,500 5,450 229,445,000
12/03/2013 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 100 3,950,000
11/03/2013 39,500 1.40 3.67 39,000 39,500 39,000 15,420 609,090,000
08/03/2013 38,100 -2.80 -6.85 39,000 39,000 38,100 1,500 57,150,000
07/03/2013 40,900 0.10 0.25 39,000 40,900 39,000 2,420 98,978,000
06/03/2013 40,800 1.80 4.62 39,000 40,800 38,200 320 13,056,000
05/03/2013 39,000 0.00 ■■ 0.00 38,000 39,000 38,000 11,050 430,950,000
04/03/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
01/03/2013 39,000 0.00 ■■ 0.00 39,500 39,500 39,000 370 14,430,000
28/02/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
27/02/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
26/02/2013 39,000 1.50 4.00 37,400 39,000 37,400 750 29,250,000
25/02/2013 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
22/02/2013 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
21/02/2013 37,500 -1.50 -3.85 38,500 38,500 37,500 2,930 109,875,000
20/02/2013 39,000 0.70 1.83 39,000 39,000 39,000 10 390,000
19/02/2013 38,300 1.30 3.51 38,000 38,300 38,000 510 19,533,000
18/02/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
08/02/2013 37,000 0.00 ■■ 0.00 36,800 37,000 36,800 1,260 46,620,000
07/02/2013 37,000 0.20 0.54 37,000 37,000 37,000 2,270 83,990,000
06/02/2013 36,800 0.90 2.51 36,800 36,800 36,800 20 736,000
05/02/2013 35,900 -1.00 -2.71 34,500 35,900 34,500 550 19,745,000
04/02/2013 36,900 0.00 ■■ 0.00 36,900 36,900 36,900 10 369,000
01/02/2013 36,900 0.60 1.65 36,900 36,900 36,900 10 369,000
31/01/2013 36,300 -2.70 -6.92 40,000 40,000 36,300 2,430 88,209,000
30/01/2013 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 0 0
29/01/2013 39,000 1.50 4.00 39,000 39,000 39,000 200 7,800,000
28/01/2013 37,500 0.50 1.35 37,900 37,900 37,500 570 21,375,000
25/01/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 80 2,960,000
24/01/2013 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
23/01/2013 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 150 5,550,000
22/01/2013 37,000 0.00 ■■ 0.00 36,000 37,000 36,000 3,240 119,880,000
21/01/2013 37,000 0.00 ■■ 0.00 37,500 37,500 36,000 1,540 56,980,000
18/01/2013 37,000 -1.00 -2.63 38,000 38,000 37,000 460 17,020,000
17/01/2013 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
16/01/2013 38,000 0.30 0.80 38,000 38,000 38,000 190 7,220,000
15/01/2013 37,700 0.00 ■■ 0.00 37,700 37,800 37,700 1,800 67,860,000
14/01/2013 37,700 -0.10 -0.26 37,700 37,700 37,700 100 3,770,000
11/01/2013 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
10/01/2013 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
09/01/2013 37,800 0.00 ■■ 0.00 37,000 37,800 36,000 2,930 110,754,000
08/01/2013 37,800 -0.10 -0.26 37,800 37,800 37,800 50 1,890,000
07/01/2013 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 200 7,580,000
04/01/2013 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 20 758,000
03/01/2013 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
02/01/2013 37,900 0.90 2.43 37,900 37,900 37,900 50 1,895,000
28/12/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
27/12/2012 37,000 0.00 ■■ 0.00 36,500 37,500 36,500 610 22,570,000
26/12/2012 37,000 -0.40 -1.07 37,500 37,500 37,000 1,110 41,070,000
25/12/2012 37,400 0.40 1.08 37,400 37,400 37,400 20 748,000
24/12/2012 37,000 1.00 2.78 36,500 37,000 36,500 300 11,100,000
21/12/2012 36,000 -0.40 -1.10 36,500 36,500 35,000 5,780 208,080,000
20/12/2012 36,400 -0.30 -0.82 36,500 36,500 36,400 2,700 98,280,000
19/12/2012 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
18/12/2012 36,700 0.00 ■■ 0.00 36,700 36,700 36,700 0 0
17/12/2012 36,700 1.50 4.26 36,900 36,900 35,200 480 17,616,000
14/12/2012 35,200 -0.80 -2.22 35,200 35,200 35,200 50 1,760,000
13/12/2012 36,000 -0.90 -2.44 35,300 36,000 35,100 1,320 47,520,000
12/12/2012 36,900 0.50 1.37 37,000 37,000 34,600 680 25,092,000
11/12/2012 36,400 -0.50 -1.36 36,000 36,400 36,000 2,100 76,440,000
10/12/2012 36,900 -0.10 -0.27 36,900 36,900 36,900 10 369,000
07/12/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
06/12/2012 37,000 0.00 ■■ 0.00 36,500 37,000 36,500 1,260 46,620,000
05/12/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 0 0
04/12/2012 37,000 -0.50 -1.33 37,000 37,000 37,000 830 30,710,000
03/12/2012 37,500 -1.50 -3.85 37,500 37,500 37,500 300 11,250,000
30/11/2012 39,000 1.70 4.56 37,000 39,000 37,000 4,680 182,520,000
29/11/2012 37,300 -1.60 -4.11 37,400 37,400 37,000 720 26,856,000
28/11/2012 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 0 0
27/11/2012 38,900 1.40 3.73 36,000 38,900 35,700 3,400 132,260,000
26/11/2012 37,500 -1.70 -4.34 37,500 37,500 37,500 10 375,000
23/11/2012 39,200 1.80 4.81 36,500 39,200 36,500 2,330 91,336,000
22/11/2012 37,400 -1.10 -2.86 36,800 37,400 36,800 760 28,424,000
21/11/2012 38,500 -0.80 -2.04 39,300 39,300 37,500 5,410 208,285,000
20/11/2012 39,300 1.80 4.80 37,500 39,300 37,500 1,700 66,810,000
19/11/2012 39,000 0.50 1.30 39,000 39,000 37,200 2,030 79,170,000
16/11/2012 38,500 0.40 1.05 36,200 38,500 36,200 2,790 107,415,000
15/11/2012 38,100 0.00 ■■ 0.00 38,100 38,100 38,100 0 0
14/11/2012 38,100 0.10 0.26 37,500 38,100 37,500 610 23,241,000
13/11/2012 38,000 0.00 ■■ 0.00 37,100 38,000 37,100 2,120 80,560,000
12/11/2012 38,000 0.50 1.33 38,000 38,000 38,000 30 1,140,000
09/11/2012 37,500 -0.30 -0.79 37,500 38,500 37,500 1,100 41,250,000
08/11/2012 37,800 -0.20 -0.53 37,800 37,800 37,800 40 1,512,000
07/11/2012 38,000 -1.40 -3.55 38,500 38,500 37,500 1,870 71,060,000
06/11/2012 39,400 -0.10 -0.25 39,400 39,400 37,600 460 18,124,000
05/11/2012 39,500 1.00 2.60 37,500 39,500 37,500 180 7,110,000
02/11/2012 38,500 0.00 ■■ 0.00 38,500 38,500 38,500 0 0
01/11/2012 38,500 0.70 1.85 37,000 38,500 37,000 170 6,545,000
31/10/2012 37,800 0.00 ■■ 0.00 37,800 37,800 37,800 0 0
30/10/2012 37,800 0.80 2.16 38,000 38,000 37,800 200 7,560,000
29/10/2012 37,000 -0.50 -1.33 37,000 37,000 37,000 60 2,220,000
26/10/2012 37,500 0.10 0.27 37,500 37,500 37,500 10 375,000
25/10/2012 37,400 -1.60 -4.10 37,100 37,500 37,100 920 34,408,000
24/10/2012 39,000 0.50 1.30 37,500 39,000 37,500 510 19,890,000
23/10/2012 38,500 1.50 4.05 38,500 38,500 38,500 10 385,000
22/10/2012 37,000 0.00 ■■ 0.00 35,200 37,000 35,200 2,270 83,990,000
19/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
18/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
17/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 36,000 1,180 43,660,000
16/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
15/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
12/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 510 18,870,000
11/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 10 370,000
10/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 280 10,360,000
09/10/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 20 740,000
08/10/2012 37,000 0.10 0.27 37,000 37,000 37,000 10 370,000
05/10/2012 36,900 -0.50 -1.34 35,600 36,900 35,600 730 26,937,000
04/10/2012 37,400 -0.10 -0.27 35,700 37,400 35,700 9,080 339,592,000
03/10/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 500 18,750,000
02/10/2012 37,500 0.00 ■■ 0.00 39,300 39,300 37,500 220 8,250,000
01/10/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
28/09/2012 37,500 -1.80 -4.58 37,500 37,500 37,500 50 1,875,000
27/09/2012 39,300 0.00 ■■ 0.00 41,000 41,000 39,300 490 19,257,000
26/09/2012 39,300 1.80 4.80 39,300 39,300 39,300 100 3,930,000
25/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
24/09/2012 37,500 -0.30 -0.79 37,500 37,500 37,500 10 375,000
21/09/2012 37,800 -1.50 -3.82 37,400 37,800 37,400 1,050 39,690,000
20/09/2012 39,300 1.80 4.80 39,300 39,300 39,300 3,000 117,900,000
19/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
18/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
17/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
14/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
13/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
12/09/2012 37,500 0.00 ■■ 0.00 37,000 37,500 37,000 600 22,500,000
11/09/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 500 18,750,000
10/09/2012 37,500 -0.10 -0.27 37,500 37,500 37,500 10 375,000
07/09/2012 37,600 0.00 ■■ 0.00 37,600 37,600 37,600 0 0
06/09/2012 37,600 -1.20 -3.09 37,500 37,600 37,500 960 36,096,000
05/09/2012 38,800 0.80 2.11 38,800 38,800 38,800 30 1,164,000
04/09/2012 38,000 0.50 1.33 37,500 38,000 37,500 1,620 61,560,000
31/08/2012 37,500 0.00 ■■ 0.00 37,500 37,500 37,500 0 0
30/08/2012 37,500 -1.50 -3.85 37,500 37,500 37,500 50 1,875,000
29/08/2012 39,000 1.00 2.63 36,100 39,000 36,100 450 17,550,000
28/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
27/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
24/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
23/08/2012 38,000 -0.50 -1.30 36,600 38,000 36,600 420 15,960,000
22/08/2012 38,500 0.50 1.32 38,400 38,500 36,500 1,400 53,900,000
21/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
20/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 0 0
17/08/2012 38,000 0.00 ■■ 0.00 38,000 38,000 38,000 30 1,140,000
16/08/2012 38,000 0.30 0.80 37,500 38,000 37,500 10,010 380,380,000
15/08/2012 37,700 0.00 ■■ 0.00 37,700 37,700 37,700 0 0
14/08/2012 37,700 0.20 0.53 37,500 37,700 37,500 12,150 458,055,000
13/08/2012 37,500 0.10 0.27 37,100 37,500 37,100 120 4,500,000
10/08/2012 37,400 0.00 ■■ 0.00 38,000 38,000 37,400 15,780 590,172,000
09/08/2012 37,400 0.10 0.27 37,300 37,400 37,300 2,340 87,516,000
08/08/2012 37,300 0.10 0.27 37,200 37,300 37,200 13,000 484,900,000
07/08/2012 37,200 -0.20 -0.53 37,300 37,300 37,200 5,300 197,160,000
06/08/2012 37,400 0.10 0.27 37,400 37,400 37,400 320 11,968,000
03/08/2012 37,300 0.00 ■■ 0.00 37,300 37,300 37,000 45,070 1,681,111,000
02/08/2012 37,300 0.10 0.27 37,200 37,300 37,100 31,000 1,156,300,000
01/08/2012 37,200 0.20 0.54 37,100 37,200 37,100 2,410 89,652,000
31/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 1,000 37,000,000
30/07/2012 37,000 0.00 ■■ 0.00 37,000 37,000 36,800 29,010 1,073,370,000
27/07/2012 37,000 -0.90 -2.37 37,000 37,000 37,000 5,000 185,000,000
26/07/2012 37,900 0.40 1.07 37,900 37,900 37,900 20 758,000
25/07/2012 37,500 0.50 1.35 37,000 37,500 37,000 130 4,875,000
24/07/2012 37,000 -0.90 -2.37 36,200 37,000 36,200 2,360 87,320,000
23/07/2012 37,900 0.00 ■■ 0.00 37,900 37,900 37,900 0 0
20/07/2012 37,900 0.00 ■■ 0.00 37,600 37,900 37,600 1,210 45,859,000
19/07/2012 37,900 0.90 2.43 37,000 37,900 37,000 1,060 40,174,000
18/07/2012 37,000 -1.00 -2.63 37,100 37,100 37,000 80 2,960,000
17/07/2012 38,000 1.20 3.26 36,900 38,000 36,900 60 2,280,000
16/07/2012 36,800 0.00 ■■ 0.00 36,800 36,800 36,800 0 0
13/07/2012 36,800 -0.40 -1.08 36,800 36,800 36,800 10 368,000
12/07/2012 37,200 0.00 ■■ 0.00 37,200 37,200 37,200 0 0
11/07/2012 37,200 0.60 1.64 37,200 37,200 36,700 50 1,860,000
10/07/2012 36,600 0.10 0.27 36,000 36,600 36,000 700 25,620,000
09/07/2012 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
06/07/2012 36,500 0.10 0.27 36,500 36,500 36,500 20 730,000
05/07/2012 36,400 0.10 0.28 36,400 36,400 36,400 1,760 64,064,000
04/07/2012 36,300 0.10 0.28 36,300 36,300 36,300 200 7,260,000
03/07/2012 36,200 0.20 0.56 36,200 36,200 36,200 2,320 83,984,000
02/07/2012 36,000 0.00 ■■ 0.00 35,500 36,100 35,500 1,940 69,840,000
29/06/2012 36,000 0.00 ■■ 0.00 37,000 37,000 36,000 510 18,360,000
28/06/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 20 720,000
27/06/2012 36,000 0.00 ■■ 0.00 35,300 36,000 35,300 4,690 168,840,000
26/06/2012 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 0 0
25/06/2012 36,000 -0.50 -1.37 36,000 36,000 36,000 1,010 36,360,000
22/06/2012 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 0 0
21/06/2012 36,500 0.40 1.11 36,100 36,500 36,100 100 3,650,000
20/06/2012 36,100 0.10 0.28 36,100 36,100 36,100 3,610 130,321,000
19/06/2012 36,000 -0.50 -1.37 36,000 36,000 36,000 110 3,960,000
18/06/2012 36,500 0.90 2.53 37,000 37,000 36,500 4,270 155,855,000
15/06/2012 35,600 0.10 0.28 35,600 35,600 35,600 10 356,000
14/06/2012 35,500 0.00 ■■ 0.00 35,500 37,000 35,100 230 8,165,000
13/06/2012 35,500 -1.00 -2.74 35,000 37,200 35,000 1,250 44,375,000
12/06/2012 36,500 1.00 2.82 36,500 36,500 36,500 10 365,000
11/06/2012 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 0 0
08/06/2012 35,500 -0.40 -1.11 35,500 35,800 35,500 2,870 101,885,000
07/06/2012 35,900 0.80 2.28 34,400 35,900 34,400 10,770 386,643,000
06/06/2012 35,100 -1.30 -3.57 35,500 35,500 35,100 2,130 74,763,000
05/06/2012 36,400 1.30 3.70 33,500 36,800 33,500 10,140 369,096,000
04/06/2012 35,100 -0.40 -1.13 35,100 35,100 35,100 9,520 334,152,000
01/06/2012 35,500 0.20 0.57 36,800 37,000 35,400 4,020 142,710,000
31/05/2012 35,300 0.00 ■■ 0.00 35,000 35,300 35,000 260 9,178,000
30/05/2012 35,300 0.10 0.28 36,500 36,700 35,300 101,450 3,581,185,000
29/05/2012 35,200 -1.80 -4.86 37,000 37,000 35,200 13,900 489,280,000
28/05/2012 37,000 0.00 ■■ 0.00 36,500 37,800 36,500 4,140 153,180,000
25/05/2012 37,000 0.00 ■■ 0.00 37,000 37,000 36,900 50,100 1,853,700,000
24/05/2012 37,000 0.00 ■■ 0.00 37,000 37,000 36,500 22,180 820,660,000
23/05/2012 37,000 0.50 1.37 38,300 38,300 37,000 44,790 1,657,230,000
22/05/2012 36,500 -1.50 -3.95 39,300 39,300 36,500 11,030 402,595,000
21/05/2012 38,000 0.00 ■■ 0.00 38,000 38,200 38,000 15,190 577,220,000
18/05/2012 38,000 0.00 ■■ 0.00 38,000 38,000 37,800 22,430 852,340,000
17/05/2012 38,000 0.20 0.53 39,400 39,400 37,500 57,080 2,169,040,000
16/05/2012 37,800 0.00 ■■ 0.00 37,800 38,000 37,800 20,830 787,374,000
15/05/2012 37,800 0.00 ■■ 0.00 38,800 39,600 37,800 47,000 1,776,600,000
14/05/2012 37,800 -1.70 -4.30 38,100 38,100 37,800 770 29,106,000
11/05/2012 39,500 -2.00 -4.82 41,500 41,500 39,500 350 13,825,000
10/05/2012 41,500 -2.00 -4.60 42,100 42,100 41,500 450 18,675,000
09/05/2012 43,500 1.20 2.84 40,900 43,500 40,900 670 29,145,000
08/05/2012 43,800 0.00 ■■ 0.00 43,800 43,800 43,800 3,100 135,780,000
07/05/2012 43,800 1.90 4.53 43,800 43,800 43,800 10 438,000
04/05/2012 41,900 -2.00 -4.56 41,900 41,900 41,900 200 8,380,000
03/05/2012 43,900 0.80 1.86 43,900 43,900 43,900 100 4,390,000
02/05/2012 43,100 1.20 2.86 43,900 43,900 43,100 3,810 164,211,000
27/04/2012 41,900 0.80 1.95 41,500 41,900 41,400 190 7,961,000
26/04/2012 41,100 -0.90 -2.14 44,100 44,100 41,000 1,520 62,472,000
25/04/2012 42,000 -0.10 -0.24 44,200 44,200 42,000 1,690 70,980,000
24/04/2012 42,100 1.90 4.73 40,000 42,100 40,000 1,020 42,942,000
23/04/2012 40,200 0.00 ■■ 0.00 40,200 40,200 40,200 0 0
20/04/2012 40,200 -0.60 -1.47 40,800 40,800 40,200 710 28,542,000
19/04/2012 40,800 -1.30 -3.09 40,800 40,800 40,800 20 816,000
18/04/2012 42,100 0.00 ■■ 0.00 42,100 42,100 42,100 1,880 79,148,000
17/04/2012 42,100 -0.70 -1.64 43,800 43,800 42,100 1,010 42,521,000
16/04/2012 42,800 1.50 3.63 42,800 43,000 42,800 140 5,992,000
13/04/2012 41,300 -2.00 -4.62 41,300 41,300 41,300 1,500 61,950,000
12/04/2012 43,300 0.00 ■■ 0.00 42,000 43,300 41,800 3,610 156,313,000
11/04/2012 43,300 -0.20 -0.46 43,300 43,300 43,300 10 433,000
10/04/2012 43,500 0.60 1.40 41,000 43,500 41,000 150 6,525,000
09/04/2012 42,900 1.90 4.63 42,900 42,900 42,900 100 4,290,000
06/04/2012 41,000 1.90 4.86 41,000 41,000 39,900 130 5,330,000
05/04/2012 39,100 -1.90 -4.63 39,100 39,100 39,100 50 1,955,000
04/04/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
03/04/2012 41,000 1.80 4.59 39,200 41,000 39,200 810 33,210,000
30/03/2012 39,200 -1.80 -4.39 39,200 39,200 39,200 20 784,000
29/03/2012 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 230 9,430,000
28/03/2012 41,000 -0.80 -1.91 41,000 41,000 41,000 38,360 1,572,760,000
27/03/2012 41,800 -2.20 -5.00 41,800 41,800 41,800 9,210 384,978,000
26/03/2012 44,000 1.10 2.56 41,500 44,000 41,500 5,170 227,480,000
23/03/2012 42,900 0.10 0.23 41,600 42,900 41,600 60 2,574,000
22/03/2012 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 0 0
21/03/2012 42,800 0.00 ■■ 0.00 42,800 42,800 42,800 770 32,956,000
20/03/2012 42,800 2.00 4.90 42,800 42,800 39,100 4,250 181,900,000
19/03/2012 40,800 -2.10 -4.90 40,800 42,500 40,800 2,520 102,816,000
16/03/2012 42,900 1.90 4.63 42,900 42,900 42,900 830 35,607,000
15/03/2012 41,000 1.20 3.02 39,000 41,000 39,000 60 2,460,000
14/03/2012 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 0 0
13/03/2012 39,800 0.60 1.53 39,800 39,800 39,800 30 1,194,000
12/03/2012 39,200 -2.00 -4.85 39,200 41,000 39,200 3,120 122,304,000
09/03/2012 41,200 1.40 3.52 39,500 41,700 39,500 1,080 44,496,000
08/03/2012 39,800 -2.00 -4.78 41,000 41,000 39,800 4,560 181,488,000
07/03/2012 41,800 -2.20 -5.00 45,500 45,500 41,800 400 16,720,000
06/03/2012 44,000 2.00 4.76 44,000 44,100 40,000 2,300 101,200,000
05/03/2012 42,000 2.00 5.00 42,000 42,000 42,000 4,350 182,700,000
02/03/2012 40,000 0.60 1.52 40,000 40,000 40,000 700 28,000,000
01/03/2012 39,400 1.40 3.68 39,500 39,500 39,000 3,500 137,900,000
29/02/2012 38,000 -0.50 -1.30 37,500 38,000 37,500 3,270 124,260,000
28/02/2012 38,500 -0.50 -1.28 39,000 39,000 38,500 2,160 83,160,000
27/02/2012 39,000 -0.40 -1.02 39,400 39,400 39,000 1,780 69,420,000
24/02/2012 39,400 0.10 0.25 39,000 39,400 39,000 3,640 143,416,000
23/02/2012 39,300 -0.10 -0.25 39,000 39,400 39,000 1,100 43,230,000
22/02/2012 39,400 -0.10 -0.25 39,500 39,500 38,000 3,110 122,534,000
21/02/2012 39,500 0.00 ■■ 0.00 39,500 39,600 39,500 4,060 160,370,000
20/02/2012 39,500 1.80 4.77 37,700 39,500 37,700 1,620 63,990,000
17/02/2012 37,700 1.50 4.14 36,200 37,700 36,200 16,210 611,117,000
16/02/2012 36,200 -1.80 -4.74 36,100 39,800 36,100 36,810 1,332,522,000
15/02/2012 38,000 -2.00 -5.00 38,000 38,200 38,000 42,780 1,625,640,000
14/02/2012 40,000 -1.70 -4.08 41,000 41,000 40,000 1,200 48,000,000
13/02/2012 41,700 1.70 4.25 41,700 41,700 41,700 110 4,587,000
10/02/2012 40,000 -1.20 -2.91 41,400 41,400 40,000 5,800 232,000,000
09/02/2012 41,200 0.00 ■■ 0.00 41,200 41,200 41,200 5,450 224,540,000
08/02/2012 41,200 1.90 4.83 41,000 41,200 41,000 9,650 397,580,000
07/02/2012 39,300 -0.70 -1.75 39,200 39,300 39,000 2,600 102,180,000
06/02/2012 40,000 -2.00 -4.76 40,000 40,000 40,000 10 400,000
03/02/2012 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 0 0
02/02/2012 42,000 0.70 1.69 41,400 42,000 41,400 4,620 194,040,000
01/02/2012 41,300 0.10 0.24 43,000 43,000 41,300 2,690 111,097,000
31/01/2012 41,200 0.10 0.24 41,200 41,500 41,200 390 16,068,000
30/01/2012 41,100 0.10 0.24 41,100 41,300 41,100 2,210 90,831,000
20/01/2012 41,000 -0.30 -0.73 41,000 41,000 41,000 2,500 102,500,000
19/01/2012 41,300 1.80 4.56 41,300 41,300 41,300 500 20,650,000
18/01/2012 39,500 0.00 ■■ 0.00 39,500 39,500 39,500 100 3,950,000
17/01/2012 39,500 -1.90 -4.59 39,500 39,500 39,500 10,480 413,960,000
16/01/2012 41,400 1.30 3.24 41,400 41,400 41,400 100 4,140,000
13/01/2012 40,100 -1.40 -3.37 40,500 40,500 40,000 99,800 4,001,980,000
12/01/2012 41,500 0.00 ■■ 0.00 41,500 41,500 41,500 10,030 416,245,000
11/01/2012 41,500 0.10 0.24 41,400 41,500 41,400 1,050 43,575,000
10/01/2012 41,400 -2.10 -4.83 41,400 41,400 41,400 116,510 4,823,514,000
09/01/2012 43,500 0.00 ■■ 0.00 43,500 43,500 43,500 15,110 657,285,000
06/01/2012 43,500 -1.50 -3.33 45,000 45,000 43,500 110 4,785,000
05/01/2012 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 100 4,500,000
04/01/2012 45,000 -0.70 -1.53 45,000 45,000 45,000 7,000 315,000,000
03/01/2012 45,700 0.00 ■■ 0.00 45,700 45,700 45,700 1,020 46,614,000
30/12/2011 45,700 0.20 0.44 45,500 45,700 45,500 9,060 414,042,000
29/12/2011 45,500 -0.50 -1.09 45,500 45,500 45,500 6,520 296,660,000
28/12/2011 46,000 -1.00 -2.13 46,000 46,500 46,000 17,000 782,000,000
27/12/2011 47,000 -0.50 -1.05 46,500 47,000 46,500 4,610 216,670,000
26/12/2011 47,500 0.00 ■■ 0.00 47,500 47,500 47,000 23,410 1,111,975,000
23/12/2011 47,500 -1.00 -2.06 48,500 48,500 47,500 120 5,700,000
22/12/2011 48,500 -1.00 -2.02 48,500 49,500 48,500 30 1,455,000
21/12/2011 49,500 -0.50 -1.00 50,000 50,000 48,500 5,000 247,500,000
20/12/2011 50,000 -1.50 -2.91 51,500 51,500 50,000 20,600 1,030,000,000
19/12/2011 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 6,500 334,750,000
16/12/2011 51,500 0.00 ■■ 0.00 51,500 51,500 51,500 4,000 206,000,000
15/12/2011 51,500 -0.50 -0.96 51,500 52,000 51,500 2,450 126,175,000
14/12/2011 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 500 26,000,000
13/12/2011 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 0 0
12/12/2011 52,000 0.00 ■■ 0.00 52,000 52,000 52,000 7,870 409,240,000
09/12/2011 52,000 -1.00 -1.89 53,000 53,000 52,000 2,500 130,000,000
08/12/2011 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,000 53,000,000
07/12/2011 53,000 1.50 2.91 53,000 53,000 53,000 0 0
06/12/2011 53,000 0.00 ■■ 0.00 54,000 54,000 52,500 17,860 946,580,000
05/12/2011 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 4,000 212,000,000
02/12/2011 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 1,000 53,000,000
01/12/2011 53,000 -2.00 -3.64 53,000 53,000 53,000 10 530,000
30/11/2011 55,000 -2.50 -4.35 55,500 56,000 55,000 4,080 224,400,000
29/11/2011 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 0 0
28/11/2011 57,500 0.50 0.88 56,500 57,500 55,500 1,680 96,600,000
25/11/2011 57,000 0.50 0.88 57,000 57,000 57,000 300 17,100,000
24/11/2011 56,500 0.00 ■■ 0.00 56,500 56,500 56,500 19,670 1,111,355,000
23/11/2011 56,500 1.00 1.80 56,000 56,500 55,500 1,700 96,050,000
22/11/2011 55,500 -1.00 -1.77 55,500 55,500 55,500 500 27,750,000
21/11/2011 56,500 0.00 ■■ 0.00 56,500 56,500 56,000 20,480 1,157,120,000
18/11/2011 56,500 0.00 ■■ 0.00 55,500 56,500 55,000 13,900 785,350,000
17/11/2011 56,500 0.50 0.89 56,000 56,500 55,000 43,700 2,469,050,000
16/11/2011 56,000 0.00 ■■ 0.00 57,000 57,000 55,500 10,050 562,800,000
15/11/2011 56,000 -0.50 -0.88 57,000 57,000 55,000 14,550 814,800,000
14/11/2011 56,500 -0.50 -0.88 57,500 57,500 56,500 5,200 293,800,000
11/11/2011 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 2,340 133,380,000
10/11/2011 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 3,690 210,330,000
09/11/2011 57,000 0.00 ■■ 0.00 57,500 57,500 57,000 2,300 131,100,000
08/11/2011 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 8,540 486,780,000
07/11/2011 57,000 -1.50 -2.56 58,500 58,500 57,000 5,040 287,280,000
04/11/2011 58,500 1.00 1.74 58,500 58,500 58,500 3,500 204,750,000
03/11/2011 57,500 1.50 2.68 58,000 58,000 57,500 4,900 281,750,000
02/11/2011 56,000 -2.00 -3.45 58,000 58,000 56,000 28,760 1,610,560,000
01/11/2011 58,000 -1.00 -1.69 59,000 59,000 58,000 2,400 139,200,000
31/10/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 0 0
28/10/2011 59,000 0.50 0.85 57,500 59,000 57,500 2,350 138,650,000
27/10/2011 58,500 0.00 ■■ 0.00 57,500 58,500 57,500 27,750 1,623,375,000
26/10/2011 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 2,500 146,250,000
25/10/2011 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 11,500 672,750,000
24/10/2011 58,500 0.00 ■■ 0.00 58,500 58,500 58,000 12,650 740,025,000
21/10/2011 58,500 0.00 ■■ 0.00 57,000 59,000 57,000 10,550 617,175,000
20/10/2011 58,500 0.50 0.86 58,000 58,500 58,000 9,500 555,750,000
19/10/2011 58,000 0.50 0.87 57,500 58,000 57,500 3,500 203,000,000
18/10/2011 57,500 -1.00 -1.71 57,000 58,000 57,000 8,360 480,700,000
17/10/2011 58,500 0.00 ■■ 0.00 58,000 58,500 58,000 4,020 235,170,000
14/10/2011 58,500 -0.50 -0.85 58,500 58,500 58,000 10,400 608,400,000
13/10/2011 59,000 0.50 0.85 58,500 59,000 58,500 6,500 383,500,000
12/10/2011 58,500 -0.50 -0.85 58,500 58,500 58,500 5,500 321,750,000
11/10/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 5,500 324,500,000
10/10/2011 59,000 0.50 0.85 59,000 59,000 59,000 5,000 295,000,000
07/10/2011 58,500 0.00 ■■ 0.00 58,000 58,500 58,000 9,000 526,500,000
06/10/2011 58,500 0.50 0.86 58,000 58,500 58,000 10,410 608,985,000
05/10/2011 58,000 0.00 ■■ 0.00 58,000 58,500 58,000 6,500 377,000,000
04/10/2011 58,000 0.00 ■■ 0.00 58,000 58,000 58,000 500 29,000,000
03/10/2011 58,000 0.50 0.87 58,000 58,000 58,000 400 23,200,000
30/09/2011 57,500 0.00 ■■ 0.00 58,000 58,000 57,500 3,600 207,000,000
29/09/2011 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1,000 57,500,000
28/09/2011 57,500 -0.50 -0.86 57,500 58,000 57,500 560 32,200,000
27/09/2011 58,000 0.00 ■■ 0.00 58,000 58,500 58,000 2,220 128,760,000
26/09/2011 58,000 0.50 0.87 58,000 58,000 58,000 510 29,580,000
23/09/2011 57,500 0.00 ■■ 0.00 57,500 57,500 57,500 1,700 97,750,000
22/09/2011 57,500 -0.50 -0.86 58,000 58,000 57,500 6,000 345,000,000
21/09/2011 58,000 0.00 ■■ 0.00 57,500 58,000 57,000 3,340 193,720,000
20/09/2011 58,000 0.50 0.87 58,000 58,000 58,000 490 28,420,000
19/09/2011 57,500 0.00 ■■ 0.00 58,000 58,000 57,500 2,090 120,175,000
16/09/2011 57,500 -0.50 -0.86 57,500 58,000 57,500 3,610 207,575,000
15/09/2011 58,000 -0.50 -0.85 58,000 58,500 58,000 1,330 77,140,000
14/09/2011 58,500 0.50 0.86 58,000 58,500 58,000 4,030 235,755,000
13/09/2011 58,000 -0.50 -0.85 59,000 59,000 58,000 1,800 104,400,000
12/09/2011 58,500 0.50 0.86 58,500 58,500 58,500 500 29,250,000
09/09/2011 58,000 -1.00 -1.69 59,000 59,000 58,000 2,500 145,000,000
08/09/2011 59,000 0.50 0.85 58,000 59,000 57,500 4,200 247,800,000
07/09/2011 58,500 0.50 0.86 58,000 58,500 58,000 3,000 175,500,000
06/09/2011 58,000 0.00 ■■ 0.00 58,000 58,000 57,500 2,300 133,400,000
05/09/2011 58,000 -1.00 -1.69 59,500 59,500 58,000 5,220 302,760,000
01/09/2011 59,000 -0.50 -0.84 59,000 59,000 58,000 2,350 138,650,000
31/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 58,000 3,100 184,450,000
30/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 9,500 565,250,000
29/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 1,300 77,350,000
26/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 58,500 6,300 374,850,000
25/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 1,000 59,500,000
24/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 1,000 59,500,000
23/08/2011 59,500 0.00 ■■ 0.00 58,500 59,500 58,000 7,900 470,050,000
22/08/2011 59,500 0.50 0.85 59,500 59,500 58,000 19,100 1,136,450,000
19/08/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 10,500 619,500,000
18/08/2011 59,000 -0.50 -0.84 59,000 60,000 58,000 5,400 318,600,000
17/08/2011 59,500 0.50 0.85 59,000 59,500 59,000 2,500 148,750,000
16/08/2011 59,000 -0.50 -0.84 59,000 59,000 59,000 3,500 206,500,000
15/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 1,000 59,500,000
12/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 58,500 2,900 172,550,000
11/08/2011 59,500 -0.50 -0.83 58,500 59,500 58,500 339,610 20,206,795,000
10/08/2011 60,000 0.50 0.84 59,500 60,500 59,500 33,900 2,034,000,000
09/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 32,510 1,934,345,000
08/08/2011 59,500 0.00 ■■ 0.00 59,500 60,000 58,500 22,310 1,327,445,000
05/08/2011 59,500 0.00 ■■ 0.00 59,500 60,000 59,500 39,990 2,379,405,000
04/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,500 311,000 18,504,500,000
03/08/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,000 85,300 5,075,350,000
02/08/2011 59,500 0.00 ■■ 0.00 59,000 60,000 59,000 26,000 1,547,000,000
01/08/2011 59,500 0.00 ■■ 0.00 59,500 60,000 59,000 28,210 1,678,495,000
29/07/2011 59,500 0.00 ■■ 0.00 60,000 60,000 59,500 173,030 10,295,285,000
28/07/2011 59,500 0.50 0.85 59,000 59,500 59,000 52,570 3,127,915,000
27/07/2011 59,000 0.00 ■■ 0.00 59,500 59,500 59,000 5,450 321,550,000
26/07/2011 59,000 0.00 ■■ 0.00 59,000 59,500 59,000 68,550 4,044,450,000
25/07/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 62,200 3,669,800,000
22/07/2011 59,000 0.50 0.85 58,500 59,000 58,500 95,000 5,605,000,000
21/07/2011 58,500 -1.50 -2.50 59,500 59,500 58,500 185,990 10,880,415,000
20/07/2011 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 85,010 5,100,600,000
19/07/2011 60,000 0.00 ■■ 0.00 60,000 60,000 59,000 6,590 395,400,000
18/07/2011 60,000 0.00 ■■ 0.00 59,000 60,000 59,000 13,800 828,000,000
15/07/2011 60,000 0.50 0.84 59,500 60,500 59,500 174,200 10,452,000,000
14/07/2011 59,500 0.00 ■■ 0.00 59,500 60,000 59,000 164,800 9,805,600,000
13/07/2011 59,500 -0.50 -0.83 58,000 60,000 58,000 154,500 9,192,750,000
12/07/2011 60,000 0.00 ■■ 0.00 60,000 60,000 58,500 133,500 8,010,000,000
11/07/2011 60,000 0.50 0.84 60,000 60,000 59,000 202,100 12,126,000,000
08/07/2011 59,500 2.50 4.39 58,000 59,500 58,000 42,280 2,515,660,000
07/07/2011 57,000 -3.00 -5.00 60,000 60,000 57,000 35,050 1,997,850,000
06/07/2011 60,000 0.50 0.84 59,500 60,000 59,500 34,150 2,049,000,000
05/07/2011 59,500 0.00 ■■ 0.00 58,000 60,000 58,000 7,700 458,150,000
04/07/2011 59,500 0.00 ■■ 0.00 59,500 59,500 59,000 8,500 505,750,000
01/07/2011 59,500 0.00 ■■ 0.00 59,000 59,500 58,000 27,000 1,606,500,000
30/06/2011 59,500 0.50 0.85 59,500 59,500 57,500 30,700 1,826,650,000
29/06/2011 59,000 0.50 0.85 58,500 59,000 58,000 154,100 9,091,900,000
28/06/2011 58,500 0.50 0.86 58,000 58,500 58,000 22,600 1,322,100,000
27/06/2011 58,000 1.00 1.75 58,000 58,500 57,000 33,000 1,914,000,000
24/06/2011 57,000 -2.00 -3.39 58,500 59,500 57,000 65,970 3,760,290,000
23/06/2011 59,000 0.50 0.85 58,000 59,000 58,000 41,000 2,419,000,000
22/06/2011 58,500 -0.50 -0.85 58,000 59,000 58,000 30,850 1,804,725,000
21/06/2011 59,000 0.50 0.85 58,000 59,000 58,000 18,900 1,115,100,000
20/06/2011 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 14,000 819,000,000
17/06/2011 58,500 0.00 ■■ 0.00 58,500 58,500 58,000 8,820 515,970,000
16/06/2011 58,500 0.00 ■■ 0.00 58,000 59,000 57,500 21,180 1,239,030,000
15/06/2011 58,500 0.00 ■■ 0.00 58,500 58,500 57,500 10,000 585,000,000
14/06/2011 58,500 0.50 0.86 58,000 58,500 58,000 69,500 4,065,750,000
13/06/2011 58,000 0.50 0.87 57,500 58,000 57,000 54,500 3,161,000,000
10/06/2011 57,500 0.00 ■■ 0.00 57,000 58,000 57,000 27,100 1,558,250,000
09/06/2011 57,500 -0.50 -0.86 57,500 57,500 57,000 28,500 1,638,750,000
08/06/2011 58,000 -0.50 -0.85 58,000 58,000 58,000 40,260 2,335,080,000
07/06/2011 58,500 0.00 ■■ 0.00 58,500 58,500 58,000 35,400 2,070,900,000
06/06/2011 58,500 0.00 ■■ 0.00 58,000 58,500 57,500 36,500 2,135,250,000
03/06/2011 58,500 0.00 ■■ 0.00 58,500 58,500 57,500 48,060 2,811,510,000
02/06/2011 58,500 0.50 0.86 58,000 58,500 58,000 43,300 2,533,050,000
01/06/2011 58,000 1.00 1.75 57,500 58,000 56,000 12,700 736,600,000
31/05/2011 57,000 -1.00 -1.72 58,000 58,000 57,000 2,200 125,400,000
30/05/2011 58,000 0.00 ■■ 0.00 58,000 58,000 56,500 7,300 423,400,000
27/05/2011 58,000 0.50 0.87 57,500 58,000 57,500 6,500 377,000,000
26/05/2011 57,500 0.50 0.88 56,500 57,500 56,000 10,880 625,600,000
25/05/2011 57,000 0.00 ■■ 0.00 56,500 57,000 56,500 3,700 210,900,000
24/05/2011 57,000 0.00 ■■ 0.00 57,000 57,000 56,500 10,500 598,500,000
23/05/2011 57,000 -1.00 -1.72 56,500 57,500 56,000 12,410 707,370,000
20/05/2011 58,000 -1.00 -1.69 58,500 58,500 57,000 6,600 382,800,000
19/05/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 500 29,500,000
18/05/2011 59,000 0.00 ■■ 0.00 58,000 59,000 58,000 3,000 177,000,000
17/05/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 500 29,500,000
16/05/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 500 29,500,000
13/05/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1,500 88,500,000
12/05/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 1,500 88,500,000
11/05/2011 59,000 0.00 ■■ 0.00 59,000 59,000 59,000 500 29,500,000
10/05/2011 59,000 0.00 ■■ 0.00 59,000 59,000 58,500 2,500 147,500,000
09/05/2011 59,000 0.50 0.85 59,000 59,000 59,000 500 29,500,000
06/05/2011 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 3,990 233,415,000
05/05/2011 58,500 -0.50 -0.85 58,000 59,000 58,000 22,550 1,319,175,000
04/05/2011 59,000 0.00 ■■ 0.00 58,500 59,000 58,500 6,640 391,760,000
29/04/2011 59,000 -0.50 -0.84 59,500 59,500 59,000 9,720 573,480,000
28/04/2011 59,500 0.50 0.85 60,000 60,000 58,500 4,720 280,840,000
27/04/2011 59,000 2.50 4.42 59,000 59,000 59,000 4,670 275,530,000
26/04/2011 59,000 -2.50 -4.07 61,500 61,500 59,000 10,880 641,920,000
25/04/2011 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 3,000 184,500,000
22/04/2011 61,500 0.00 ■■ 0.00 61,000 61,500 60,500 4,500 276,750,000
21/04/2011 61,500 0.00 ■■ 0.00 58,500 61,500 58,500 17,260 1,061,490,000
20/04/2011 61,500 0.00 ■■ 0.00 61,500 61,500 61,500 13,500 830,250,000
19/04/2011 61,500 1.00 1.65 61,500 61,500 61,500 14,000 861,000,000
18/04/2011 60,500 -1.50 -2.42 61,500 62,000 60,500 4,990 301,895,000
15/04/2011 62,000 0.00 ■■ 0.00 62,000 62,000 62,000 20,760 1,287,120,000
14/04/2011 62,000 0.00 ■■ 0.00 61,500 62,000 61,500 15,500 961,000,000
13/04/2011 62,000 -0.50 -0.80 62,500 62,500 62,000 9,500 589,000,000
08/04/2011 62,500 0.00 ■■ 0.00 62,000 62,500 61,500 15,010 938,125,000
07/04/2011 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 12,000 750,000,000
06/04/2011 62,500 0.50 0.81 62,000 62,500 62,000 16,600 1,037,500,000
05/04/2011 62,000 -0.50 -0.80 62,000 62,000 61,500 7,700 477,400,000
04/04/2011 62,500 -1.00 -1.57 62,500 62,500 62,500 16,500 1,031,250,000
01/04/2011 63,500 0.50 0.79 63,000 63,500 62,500 23,790 1,510,665,000
31/03/2011 63,000 -0.50 -0.79 62,000 63,000 62,000 21,010 1,323,630,000
30/03/2011 63,500 0.00 ■■ 0.00 63,500 64,000 63,500 33,500 2,127,250,000
29/03/2011 63,500 0.00 ■■ 0.00 63,000 63,500 62,500 33,700 2,139,950,000
28/03/2011 63,500 1.00 1.60 63,500 63,500 63,000 34,300 2,178,050,000
25/03/2011 62,500 -1.50 -2.34 64,000 64,000 62,500 50,310 3,144,375,000
24/03/2011 64,000 0.00 ■■ 0.00 63,500 64,000 63,500 17,500 1,120,000,000
23/03/2011 64,000 0.00 ■■ 0.00 64,000 64,000 63,000 8,310 531,840,000
22/03/2011 64,000 0.50 0.79 63,000 64,000 63,000 5,700 364,800,000
21/03/2011 63,500 0.50 0.79 63,500 63,500 61,500 5,630 357,505,000
18/03/2011 63,000 0.00 ■■ 0.00 63,500 63,500 62,000 8,550 538,650,000
17/03/2011 63,000 -1.00 -1.56 63,500 64,000 62,000 45,850 2,888,550,000
16/03/2011 64,000 0.50 0.79 63,500 64,000 63,000 49,100 3,142,400,000
15/03/2011 63,500 -0.50 -0.78 62,000 63,500 62,000 46,750 2,968,625,000
14/03/2011 64,000 1.00 1.59 63,000 64,000 61,500 5,310 339,840,000
11/03/2011 63,000 0.00 ■■ 0.00 62,500 63,500 61,000 7,110 447,930,000
10/03/2011 63,000 0.50 0.80 61,000 63,000 61,000 48,640 3,064,320,000
09/03/2011 62,500 0.50 0.81 62,500 62,500 62,500 33,700 2,106,250,000
08/03/2011 62,000 -1.00 -1.59 60,500 62,000 60,500 5,380 333,560,000
07/03/2011 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 500 31,500,000
04/03/2011 63,000 1.50 2.44 63,000 63,000 63,000 1,000 63,000,000
03/03/2011 61,500 -1.50 -2.38 61,500 63,000 61,500 20,580 1,265,670,000
02/03/2011 63,000 1.50 2.44 61,500 63,000 61,000 6,350 400,050,000
01/03/2011 61,500 -0.50 -0.81 62,000 62,000 61,000 68,520 4,213,980,000
28/02/2011 62,000 0.00 ■■ 0.00 62,000 62,500 62,000 26,000 1,612,000,000
25/02/2011 62,000 0.50 0.81 62,000 62,500 61,500 53,320 3,305,840,000
24/02/2011 61,500 -1.00 -1.60 62,000 62,000 61,500 33,530 2,062,095,000
23/02/2011 62,500 0.50 0.81 61,500 62,500 61,000 47,500 2,968,750,000
22/02/2011 62,000 0.00 ■■ 0.00 62,500 64,000 61,000 33,500 2,077,000,000
21/02/2011 62,000 -0.50 -0.80 62,500 62,500 62,000 7,460 462,520,000
18/02/2011 62,500 -1.50 -2.34 64,000 64,000 62,500 6,900 431,250,000
17/02/2011 64,000 0.00 ■■ 0.00 64,000 64,000 64,000 500 32,000,000
16/02/2011 64,000 0.00 ■■ 0.00 63,500 64,000 63,000 37,800 2,419,200,000
15/02/2011 64,000 0.00 ■■ 0.00 64,500 64,500 63,500 12,550 803,200,000
14/02/2011 64,000 -1.00 -1.54 64,500 65,000 62,000 28,000 1,792,000,000
11/02/2011 65,000 0.00 ■■ 0.00 65,000 65,000 65,000 1,700 110,500,000
10/02/2011 65,000 0.00 ■■ 0.00 65,500 65,500 64,500 2,520 163,800,000
09/02/2011 65,000 0.00 ■■ 0.00 64,000 65,000 64,000 16,060 1,043,900,000
08/02/2011 65,000 0.50 0.78 66,000 66,000 65,000 1,250 81,250,000
28/01/2011 64,500 0.50 0.78 64,000 64,500 64,000 41,300 2,663,850,000
27/01/2011 64,000 0.50 0.79 64,000 64,000 64,000 16,500 1,056,000,000
26/01/2011 63,500 0.50 0.79 63,500 64,000 63,500 35,010 2,223,135,000
25/01/2011 63,000 0.00 ■■ 0.00 61,500 63,000 61,500 21,090 1,328,670,000
24/01/2011 63,000 0.00 ■■ 0.00 61,000 63,500 61,000 57,520 3,623,760,000
21/01/2011 63,000 0.00 ■■ 0.00 65,000 66,000 63,000 29,400 1,852,200,000
20/01/2011 63,000 0.00 ■■ 0.00 62,500 63,000 62,500 3,210 202,230,000
19/01/2011 63,000 0.50 0.80 62,500 63,000 62,500 5,200 327,600,000
18/01/2011 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 11,640 727,500,000
17/01/2011 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 11,100 693,750,000
14/01/2011 62,500 0.00 ■■ 0.00 62,500 62,500 62,500 10,670 666,875,000
13/01/2011 62,500 0.50 0.81 62,500 62,500 62,000 20,300 1,268,750,000
12/01/2011 62,000 0.50 0.81 62,000 62,500 61,500 24,010 1,488,620,000
11/01/2011 61,500 0.00 ■■ 0.00 62,000 63,000 61,500 30,800 1,894,200,000
10/01/2011 61,500 -0.50 -0.81 62,000 62,000 61,000 32,610 2,005,515,000
07/01/2011 62,000 0.50 0.81 61,500 62,000 61,500 14,050 871,100,000
06/01/2011 61,500 -0.50 -0.81 62,000 63,000 61,500 51,500 3,167,250,000
05/01/2011 62,000 0.00 ■■ 0.00 62,000 62,000 61,500 36,500 2,263,000,000
04/01/2011 62,000 2.00 3.33 61,000 62,000 61,000 50,310 3,119,220,000
31/12/2010 60,000 -1.50 -2.44 61,000 61,500 60,000 32,500 1,950,000,000
30/12/2010 61,500 0.00 ■■ 0.00 61,000 61,500 61,000 13,000 799,500,000
29/12/2010 61,500 0.00 ■■ 0.00 60,500 61,500 60,500 24,210 1,488,915,000
28/12/2010 61,500 0.00 ■■ 0.00 62,000 62,000 61,000 24,100 1,482,150,000
27/12/2010 61,500 0.00 ■■ 0.00 60,500 61,500 60,500 5,300 325,950,000
24/12/2010 61,500 0.00 ■■ 0.00 61,500 61,500 60,500 11,630 715,245,000
23/12/2010 61,500 -0.50 -0.81 61,500 61,500 61,000 46,100 2,835,150,000
22/12/2010 62,000 0.50 0.81 61,000 62,000 60,500 35,910 2,226,420,000
21/12/2010 61,500 0.00 ■■ 0.00 61,500 61,500 61,000 13,440 826,560,000
20/12/2010 61,500 -2.00 -3.15 63,000 63,000 61,500 17,760 1,092,240,000
17/12/2010 63,500 1.50 2.42 62,000 63,500 62,000 9,390 596,265,000
16/12/2010 62,000 0.00 ■■ 0.00 61,500 65,000 61,500 59,010 3,658,620,000
15/12/2010 62,000 -0.50 -0.80 62,000 62,000 62,000 9,220 571,640,000
14/12/2010 62,500 0.00 ■■ 0.00 62,000 63,500 62,000 26,050 1,628,125,000
13/12/2010 62,500 0.00 ■■ 0.00 61,000 63,500 61,000 14,230 889,375,000
10/12/2010 62,500 1.00 1.63 62,500 62,500 62,500 440 27,500,000
09/12/2010 61,500 0.50 0.82 59,500 61,500 59,500 5,020 308,730,000
08/12/2010 61,000 -0.50 -0.81 60,500 61,000 60,500 11,000 671,000,000
07/12/2010 61,500 -2.50 -3.91 62,000 63,500 61,500 31,980 1,966,770,000
06/12/2010 64,000 1.00 1.59 61,000 64,000 61,000 25,490 1,631,360,000
03/12/2010 63,000 1.00 1.61 61,000 63,000 61,000 53,560 3,374,280,000
02/12/2010 62,000 0.00 ■■ 0.00 61,500 62,000 61,000 42,160 2,613,920,000
01/12/2010 62,000 1.50 2.48 59,000 62,000 59,000 1,670 103,540,000
30/11/2010 60,500 0.50 0.83 60,500 61,500 60,500 18,960 1,147,080,000
29/11/2010 60,000 -1.50 -2.44 61,500 61,500 60,000 12,910 774,600,000
26/11/2010 61,500 0.00 ■■ 0.00 62,500 62,500 61,500 24,040 1,478,460,000
25/11/2010 61,500 0.50 0.82 58,000 62,000 58,000 29,010 1,784,115,000
24/11/2010 61,000 1.00 1.67 59,500 61,500 59,500 28,280 1,725,080,000
23/11/2010 60,000 0.50 0.84 59,500 60,000 59,500 26,080 1,564,800,000
22/11/2010 59,500 -2.00 -3.25 60,000 60,000 59,500 14,070 837,165,000
19/11/2010 61,500 0.00 ■■ 0.00 60,000 61,500 60,000 15,300 940,950,000
18/11/2010 61,500 0.50 0.82 62,000 62,000 61,000 24,010 1,476,615,000
17/11/2010 61,000 -1.00 -1.61 62,000 62,000 61,000 31,250 1,906,250,000
16/11/2010 62,000 -2.00 -3.12 62,500 62,500 62,000 18,730 1,161,260,000
15/11/2010 64,000 0.00 ■■ 0.00 65,000 65,000 64,000 1,450 92,800,000
12/11/2010 64,000 0.00 ■■ 0.00 64,000 64,500 63,000 27,520 1,761,280,000
11/11/2010 64,000 1.00 1.59 64,000 64,000 62,000 32,110 2,055,040,000
10/11/2010 63,000 2.50 4.13 60,000 63,500 60,000 28,470 1,793,610,000
09/11/2010 60,500 1.50 2.54 60,000 61,000 59,000 93,090 5,631,945,000
08/11/2010 59,000 0.00 ■■ 0.00 61,500 61,500 59,000 61,450 3,625,550,000
05/11/2010 59,000 0.50 0.85 59,000 60,000 59,000 58,790 3,468,610,000
04/11/2010 58,500 0.00 ■■ 0.00 58,500 59,000 58,500 31,340 1,833,390,000
03/11/2010 58,500 0.50 0.86 58,000 59,000 58,000 28,620 1,674,270,000
02/11/2010 58,000 -1.50 -2.52 59,000 59,000 58,000 39,500 2,291,000,000
01/11/2010 59,500 0.00 ■■ 0.00 60,000 60,000 59,500 32,390 1,927,205,000
29/10/2010 59,500 1.00 1.71 58,500 59,500 58,000 64,780 3,854,410,000
28/10/2010 58,500 2.00 3.54 57,000 58,500 57,000 60,940 3,564,990,000
27/10/2010 56,500 0.50 0.89 56,000 57,000 56,000 98,220 5,549,430,000
26/10/2010 56,000 2.50 4.67 53,500 56,000 53,500 96,490 5,403,440,000
25/10/2010 53,500 0.50 0.94 53,000 53,500 52,500 21,560 1,153,460,000
22/10/2010 53,000 1.00 1.92 53,000 53,000 52,000 59,260 3,140,780,000
21/10/2010 52,000 -1.00 -1.89 54,000 54,000 52,000 35,500 1,846,000,000
20/10/2010 53,000 -0.50 -0.93 53,000 54,000 52,500 45,570 2,415,210,000
19/10/2010 53,500 -0.50 -0.93 53,500 53,500 53,000 49,750 2,661,625,000
18/10/2010 54,000 0.50 0.93 54,000 54,000 54,000 17,140 925,560,000
15/10/2010 53,500 0.50 0.94 52,500 53,500 52,500 15,540 831,390,000
14/10/2010 53,000 0.50 0.95 53,500 53,500 52,500 54,890 2,909,170,000
13/10/2010 52,500 -0.50 -0.94 52,000 53,000 52,000 25,340 1,330,350,000
12/10/2010 53,000 0.00 ■■ 0.00 53,000 53,000 52,500 56,750 3,007,750,000
11/10/2010 53,000 0.00 ■■ 0.00 53,000 53,500 52,500 39,320 2,083,960,000
08/10/2010 53,000 -1.50 -2.75 54,500 54,500 53,000 47,300 2,506,900,000
07/10/2010 54,500 0.00 ■■ 0.00 54,500 55,000 54,000 80,100 4,365,450,000
06/10/2010 54,500 1.00 1.87 55,000 55,000 54,000 50,630 2,759,335,000
05/10/2010 53,500 0.00 ■■ 0.00 54,000 54,000 53,000 38,690 2,069,915,000
04/10/2010 53,500 -1.50 -2.73 53,000 54,000 53,000 61,610 3,296,135,000
01/10/2010 55,000 -1.50 -2.65 57,500 57,500 54,000 282,970 15,563,350,000
30/09/2010 56,500 1.00 1.80 53,500 57,000 53,000 256,960 14,518,240,000
29/09/2010 55,500 -2.50 -4.31 56,500 58,000 55,500 212,670 11,803,185,000
28/09/2010 58,000 0.00 ■■ 0.00 60,000 60,000 55,500 172,660 10,014,280,000
27/09/2010 58,000 1.50 2.65 56,500 58,000 54,000 154,390 8,954,620,000
24/09/2010 56,500 0.00 ■■ 0.00 55,000 57,000 54,000 97,560 5,512,140,000
23/09/2010 56,500 -1.00 -1.74 56,000 57,000 55,000 115,390 6,519,535,000
22/09/2010 57,500 0.50 0.88 57,000 57,500 56,000 47,530 2,732,975,000
21/09/2010 57,000 0.50 0.88 57,000 57,000 55,000 91,570 5,219,490,000
20/09/2010 56,500 0.50 0.89 56,000 57,500 56,000 45,560 2,574,140,000
17/09/2010 56,000 1.00 1.82 55,000 56,000 54,500 59,440 3,328,640,000
16/09/2010 55,000 1.00 1.85 54,000 55,000 54,000 36,290 1,995,950,000
15/09/2010 54,000 0.00 ■■ 0.00 54,000 55,500 54,000 86,900 4,692,600,000
14/09/2010 54,000 1.00 1.89 53,000 54,000 53,000 27,140 1,465,560,000
13/09/2010 53,000 0.00 ■■ 0.00 52,000 53,000 50,500 94,070 4,985,710,000
10/09/2010 53,000 -1.00 -1.85 53,500 54,000 53,000 31,400 1,664,200,000
09/09/2010 54,000 0.00 ■■ 0.00 54,500 54,500 53,500 94,000 5,076,000,000
08/09/2010 54,000 0.50 0.93 52,500 54,000 52,500 24,260 1,310,040,000
07/09/2010 53,500 -1.50 -2.73 55,000 55,000 53,000 89,920 4,810,720,000
06/09/2010 55,000 0.50 0.92 55,000 56,000 53,500 102,500 5,637,500,000
01/09/2010 54,500 0.50 0.93 53,000 54,500 53,000 111,230 6,062,035,000
31/08/2010 54,000 0.50 0.93 53,500 54,500 52,500 88,080 4,756,320,000
30/08/2010 53,500 0.50 0.94 52,500 55,000 52,500 59,020 3,157,570,000
27/08/2010 53,000 -1.00 -1.85 51,500 53,000 51,500 43,070 2,282,710,000
26/08/2010 54,000 -0.50 -0.92 55,000 55,000 52,000 53,670 2,898,180,000
25/08/2010 54,500 -2.50 -4.39 54,500 55,000 54,500 44,250 2,411,625,000
24/08/2010 57,000 -2.50 -4.20 58,000 58,000 57,000 19,570 1,115,490,000
23/08/2010 59,500 0.50 0.85 60,000 60,000 58,000 55,800 3,320,100,000
20/08/2010 59,000 -0.50 -0.84 59,500 59,500 58,000 38,680 2,282,120,000
19/08/2010 59,500 0.00 ■■ 0.00 60,500 60,500 58,000 81,450 4,846,275,000
18/08/2010 59,500 -3.00 -4.80 62,000 62,500 59,500 27,020 1,607,690,000
17/08/2010 62,500 -2.50 -3.85 63,500 64,000 62,500 23,090 1,443,125,000
16/08/2010 65,000 1.00 1.56 64,000 65,500 64,000 40,010 2,600,650,000
13/08/2010 64,000 -0.50 -0.78 62,000 64,500 62,000 46,580 2,981,120,000
12/08/2010 64,500 -1.00 -1.53 62,500 65,500 62,500 60,460 3,899,670,000
11/08/2010 65,500 2.00 3.15 63,000 65,500 62,500 27,520 1,802,560,000
10/08/2010 63,500 0.00 ■■ 0.00 60,500 63,500 60,500 57,390 3,644,265,000
09/08/2010 63,500 -3.00 -4.51 66,500 67,500 63,500 104,000 6,604,000,000
06/08/2010 66,500 0.50 0.76 65,000 66,500 65,000 58,960 3,920,840,000
05/08/2010 66,000 -1.00 -1.49 66,000 67,500 66,000 26,550 1,752,300,000
04/08/2010 67,000 1.50 2.29 65,500 67,000 65,000 48,440 3,245,480,000
03/08/2010 65,500 3.00 4.80 63,000 65,500 62,500 127,910 8,378,105,000
02/08/2010 62,500 -3.00 -4.58 63,500 65,500 62,500 184,250 11,515,625,000
30/07/2010 65,500 1.00 1.55 64,000 66,000 63,500 106,970 7,006,535,000
29/07/2010 64,500 0.00 ■■ 0.00 65,000 65,500 63,000 59,750 3,853,875,000
28/07/2010 64,500 1.50 2.38 63,000 65,000 63,000 34,760 2,242,020,000
27/07/2010 63,000 3.00 5.00 58,000 63,000 57,000 121,820 7,674,660,000
26/07/2010 60,000 -3.00 -4.76 60,000 65,500 60,000 385,160 23,109,600,000
23/07/2010 63,000 -3.00 -4.55 63,500 64,000 63,000 409,090 25,772,670,000
22/07/2010 66,000 -3.00 -4.35 66,000 68,000 66,000 291,030 19,207,980,000
21/07/2010 69,000 -3.50 -4.83 70,000 73,000 69,000 144,220 9,951,180,000
20/07/2010 72,500 3.00 4.32 71,000 72,500 71,000 149,090 10,809,025,000
19/07/2010 69,500 2.50 3.73 67,500 69,500 66,500 188,390 13,093,105,000
16/07/2010 67,000 2.50 3.88 64,000 67,500 64,000 193,430 12,959,810,000
15/07/2010 64,500 1.50 2.38 63,000 64,500 62,000 107,820 6,954,390,000
14/07/2010 63,000 2.50 4.13 60,000 63,000 60,000 73,630 4,638,690,000
13/07/2010 60,500 2.00 3.42 59,000 60,500 56,000 281,900 17,054,950,000
12/07/2010 58,500 1.50 2.63 57,000 58,500 56,500 100,890 5,902,065,000
09/07/2010 57,000 2.00 3.64 55,000 57,000 53,500 182,600 10,408,200,000
08/07/2010 55,000 1.00 1.85 55,000 56,000 54,500 119,270 6,559,850,000
07/07/2010 54,000 -1.50 -2.70 55,000 55,500 54,000 61,230 3,306,420,000
06/07/2010 55,500 0.00 ■■ 0.00 55,500 56,000 54,500 80,610 4,473,855,000
05/07/2010 55,500 2.00 3.74 55,500 56,000 55,000 260,730 14,470,515,000
02/07/2010 53,500 2.50 4.90 50,000 53,500 50,000 237,560 12,709,460,000
01/07/2010 51,000 1.00 2.00 50,000 51,000 50,000 63,800 3,253,800,000
30/06/2010 50,000 -0.50 -0.99 50,500 50,500 49,600 117,400 5,870,000,000
29/06/2010 50,500 1.30 2.64 49,500 51,000 49,500 68,500 3,459,250,000
28/06/2010 49,200 1.60 3.36 47,600 49,200 47,500 60,450 2,974,140,000
25/06/2010 47,600 0.70 1.49 45,700 49,000 45,700 129,030 6,141,828,000
24/06/2010 46,900 0.50 1.08 46,300 46,900 46,000 100,470 4,712,043,000
23/06/2010 46,400 0.10 0.22 44,700 46,400 44,700 90,910 4,218,224,000
22/06/2010 46,300 0.50 1.09 46,300 46,900 46,000 141,990 6,574,137,000
21/06/2010 45,800 1.30 2.92 43,900 46,100 43,900 53,180 2,435,644,000
18/06/2010 44,500 -0.20 -0.45 43,700 45,600 43,700 74,620 3,320,590,000
17/06/2010 44,700 -2.10 -4.49 45,800 45,800 44,700 137,880 6,163,236,000
16/06/2010 46,800 0.70 1.52 46,000 47,000 46,000 162,230 7,592,364,000
15/06/2010 46,100 -0.40 -0.86 46,500 46,500 44,600 154,920 7,141,812,000
14/06/2010 46,500 -0.10 -0.21 46,500 47,000 45,600 231,250 10,753,125,000
11/06/2010 46,600 1.70 3.79 47,000 47,000 46,300 350,250 16,321,650,000
10/06/2010 44,900 2.10 4.91 41,700 44,900 41,700 301,990 13,559,351,000
09/06/2010 42,800 -0.70 -1.61 43,500 44,500 42,700 87,690 3,753,132,000
08/06/2010 43,500 0.10 0.23 43,000 44,200 42,000 169,550 7,375,425,000
07/06/2010 43,400 -2.10 -4.62 43,300 45,000 43,300 189,240 8,213,016,000
04/06/2010 45,500 2.10 4.84 45,500 45,500 45,500 459,450 20,904,975,000
03/06/2010 43,400 2.00 4.83 43,400 43,400 43,400 98,750 4,285,750,000
02/06/2010 41,400 1.90 4.81 39,500 41,400 39,500 267,600 11,078,640,000
01/06/2010 39,500 0.60 1.54 38,300 39,500 38,300 93,540 3,694,830,000
31/05/2010 38,900 0.20 0.52 38,700 39,000 38,000 128,020 4,979,978,000
28/05/2010 38,700 0.20 0.52 39,000 39,400 38,400 174,070 6,736,509,000
27/05/2010 38,500 0.00 ■■ 0.00 37,300 39,000 37,300 151,000 5,813,500,000
26/05/2010 38,500 1.50 4.05 37,000 38,500 36,000 85,960 3,309,460,000
25/05/2010 37,000 0.10 0.27 35,700 37,000 35,700 61,320 2,268,840,000
24/05/2010 36,900 0.40 1.10 36,900 37,000 36,000 42,900 1,583,010,000
21/05/2010 36,500 -1.00 -2.67 36,100 36,500 35,800 147,500 5,383,750,000
20/05/2010 37,500 0.50 1.35 36,500 37,500 36,500 35,640 1,336,500,000
19/05/2010 37,000 -0.10 -0.27 36,600 37,900 36,600 81,240 3,005,880,000
18/05/2010 37,100 0.10 0.27 35,500 38,400 35,500 164,010 6,084,771,000
17/05/2010 37,000 -1.20 -3.14 38,200 38,500 37,000 118,690 4,391,530,000
14/05/2010 38,200 0.40 1.06 38,500 38,500 37,800 102,060 3,898,692,000
13/05/2010 37,800 0.10 0.27 37,700 38,000 37,700 100,100 3,783,780,000
12/05/2010 37,700 -0.30 -0.79 37,500 38,300 37,400 109,980 4,146,246,000
11/05/2010 38,000 0.30 0.80 38,600 38,800 37,900 90,160 3,426,080,000
10/05/2010 37,700 -0.70 -1.82 38,100 38,300 37,500 77,160 2,908,932,000
07/05/2010 38,400 -0.70 -1.79 38,100 38,500 37,800 115,090 4,419,456,000
06/05/2010 39,100 0.60 1.56 38,500 39,400 38,500 94,100 3,679,310,000
05/05/2010 38,500 -0.60 -1.53 38,500 38,900 38,300 60,430 2,326,555,000
04/05/2010 39,100 0.10 0.26 39,500 39,900 39,100 70,270 2,747,557,000
29/04/2010 39,000 0.80 2.09 38,600 39,000 38,500 72,690 2,834,910,000
28/04/2010 38,200 0.00 ■■ 0.00 38,300 38,300 38,000 80,540 3,076,628,000
27/04/2010 38,200 -0.50 -1.29 38,700 38,700 38,200 50,520 1,929,864,000
26/04/2010 38,700 0.30 0.78 38,400 39,000 38,200 240,600 9,311,220,000
22/04/2010 38,400 1.10 2.95 37,500 38,500 37,500 82,810 3,179,904,000
21/04/2010 37,300 -0.30 -0.80 37,600 38,500 37,300 62,970 2,348,781,000
20/04/2010 37,600 -0.30 -0.79 37,700 38,200 37,500 71,170 2,675,992,000
19/04/2010 37,900 -0.50 -1.30 38,000 38,400 37,700 72,850 2,761,015,000
16/04/2010 38,400 -0.20 -0.52 39,600 39,600 38,300 45,470 1,746,048,000
15/04/2010 38,600 0.70 1.85 38,000 38,700 38,000 108,330 4,181,538,000
14/04/2010 37,900 0.00 ■■ 0.00 37,800 38,200 37,100 113,130 4,287,627,000
13/04/2010 37,900 -0.70 -1.81 38,100 38,600 37,900 86,750 3,287,825,000
12/04/2010 38,600 -0.70 -1.78 39,300 39,900 38,500 50,240 1,939,264,000
09/04/2010 39,300 -1.60 -3.91 39,000 40,800 39,000 49,930 1,962,249,000
08/04/2010 40,900 1.90 4.87 40,800 40,900 40,000 225,380 9,218,042,000
07/04/2010 39,000 1.80 4.84 37,800 39,000 37,600 275,780 10,755,420,000
06/04/2010 37,200 0.00 ■■ 0.00 38,000 38,000 37,000 75,430 2,805,996,000
05/04/2010 37,200 0.70 1.92 38,000 38,200 37,000 33,820 1,258,104,000
02/04/2010 36,500 0.50 1.39 36,500 37,000 36,200 52,710 1,923,915,000
01/04/2010 36,000 0.50 1.41 35,400 36,000 35,100 70,170 2,526,120,000
31/03/2010 35,500 -1.10 -3.01 36,500 36,700 35,500 47,560 1,688,380,000
30/03/2010 36,600 -0.30 -0.81 36,900 37,000 36,600 23,670 866,322,000
29/03/2010 36,900 0.10 0.27 37,000 37,000 36,800 23,080 851,652,000
26/03/2010 36,800 0.00 ■■ 0.00 36,900 37,100 36,700 40,050 1,473,840,000
25/03/2010 36,800 -1.20 -3.16 36,600 37,300 36,600 54,150 1,992,720,000
24/03/2010 38,000 0.70 1.88 37,500 38,100 37,300 56,130 2,132,940,000
23/03/2010 37,300 -0.80 -2.10 37,500 38,000 37,300 41,810 1,559,513,000
22/03/2010 38,100 -0.70 -1.80 38,800 38,800 38,100 7,060 268,986,000
19/03/2010 38,800 -0.70 -1.77 39,500 39,900 38,800 21,320 827,216,000
18/03/2010 39,500 0.50 1.28 39,000 39,500 38,500 16,190 639,505,000
17/03/2010 39,000 0.40 1.04 40,500 40,500 38,700 63,540 2,478,060,000
16/03/2010 38,600 -1.60 -3.98 39,000 39,400 38,600 45,760 1,766,336,000
15/03/2010 40,200 -1.10 -2.66 41,900 42,000 40,200 57,290 2,303,058,000
12/03/2010 41,300 0.40 0.98 40,900 41,300 40,500 75,280 3,109,064,000
11/03/2010 40,900 0.00 ■■ 0.00 40,100 41,100 40,100 103,580 4,236,422,000
10/03/2010 40,900 0.10 0.25 40,800 41,500 39,600 84,250 3,445,825,000
09/03/2010 40,800 1.90 4.88 39,500 40,800 39,500 80,100 3,268,080,000
08/03/2010 38,900 1.80 4.85 37,800 38,900 37,500 144,410 5,617,549,000
05/03/2010 37,100 0.20 0.54 36,500 37,200 36,500 81,240 3,014,004,000
04/03/2010 36,900 0.50 1.37 36,100 37,500 36,100 79,560 2,935,764,000
03/03/2010 36,400 0.50 1.39 36,000 36,400 35,900 31,140 1,133,496,000
02/03/2010 35,900 -0.30 -0.83 36,200 36,500 35,900 21,980 789,082,000
01/03/2010 36,200 0.00 ■■ 0.00 36,200 36,700 36,200 44,490 1,610,538,000
26/02/2010 36,200 0.30 0.84 35,900 36,200 35,800 46,850 1,695,970,000
25/02/2010 35,900 0.90 2.57 36,000 36,500 35,600 21,500 771,850,000
24/02/2010 35,000 -0.10 -0.28 35,000 36,400 34,100 13,660 478,100,000
23/02/2010 35,100 -1.40 -3.84 35,400 35,900 35,100 15,270 535,977,000
22/02/2010 36,500 0.90 2.53 37,000 37,000 36,100 20,110 734,015,000
12/02/2010 35,600 0.30 0.85 35,300 35,600 35,200 15,450 550,020,000
11/02/2010 35,300 0.70 2.02 35,300 35,300 34,900 29,830 1,052,999,000
10/02/2010 34,600 1.10 3.28 34,700 34,700 34,100 15,020 519,692,000
09/02/2010 33,500 -1.10 -3.18 34,200 34,200 33,400 23,130 774,855,000
08/02/2010 34,600 -0.40 -1.14 34,500 35,000 34,000 19,390 670,894,000
05/02/2010 37,000 -1.00 -2.63 37,000 37,900 36,700 52,450 1,940,650,000
04/02/2010 38,000 0.50 1.33 37,700 38,000 37,400 52,960 2,012,480,000
03/02/2010 37,500 0.20 0.54 37,800 37,800 37,500 33,810 1,267,875,000
02/02/2010 37,300 0.40 1.08 37,800 37,800 36,800 33,780 1,259,994,000
01/02/2010 36,900 1.10 3.07 36,500 37,100 36,500 36,190 1,335,411,000
29/01/2010 35,800 1.10 3.17 35,000 35,800 34,000 35,730 1,279,134,000
28/01/2010 34,700 -0.50 -1.42 35,000 35,000 34,700 6,650 230,755,000
27/01/2010 35,200 -1.70 -4.61 36,300 36,900 35,200 29,460 1,036,992,000
26/01/2010 36,900 1.70 4.83 36,500 36,900 36,500 22,270 821,763,000
25/01/2010 35,200 0.00 ■■ 0.00 35,400 35,500 35,000 9,930 349,536,000
22/01/2010 35,200 0.00 ■■ 0.00 33,900 35,200 33,900 18,410 648,032,000
21/01/2010 35,200 -1.80 -4.86 35,600 37,000 35,200 51,540 1,814,208,000
20/01/2010 37,000 -1.00 -2.63 38,000 38,000 37,000 5,240 193,880,000
19/01/2010 38,000 0.90 2.43 38,000 38,000 37,100 10,730 407,740,000
18/01/2010 37,100 -1.90 -4.87 39,000 39,000 37,100 46,390 1,721,069,000
15/01/2010 39,000 -0.80 -2.01 38,700 39,500 38,500 40,290 1,571,310,000
14/01/2010 39,800 0.30 0.76 40,900 40,900 39,600 28,720 1,143,056,000
13/01/2010 39,500 0.80 2.07 37,600 39,500 36,800 65,050 2,569,475,000
12/01/2010 38,700 -2.00 -4.91 40,700 40,700 38,700 55,140 2,133,918,000
11/01/2010 40,700 0.70 1.75 42,000 42,000 38,000 51,690 2,103,783,000
08/01/2010 40,000 -1.60 -3.85 43,000 43,000 40,000 81,040 3,241,600,000
07/01/2010 41,600 0.50 1.22 42,000 42,000 41,200 21,250 884,000,000
06/01/2010 41,100 0.10 0.24 41,000 42,000 41,000 71,350 2,932,485,000
05/01/2010 41,000 1.80 4.59 41,100 41,100 40,000 141,550 5,803,550,000
04/01/2010 39,200 1.80 4.81 39,200 39,200 39,000 30,290 1,187,368,000
31/12/2009 37,400 1.40 3.89 37,700 37,800 36,000 105,740 3,954,676,000
30/12/2009 36,000 0.30 0.84 35,000 37,200 35,000 30,720 1,105,920,000
29/12/2009 35,700 -1.30 -3.51 37,000 37,000 35,500 21,050 751,485,000
28/12/2009 37,000 -0.60 -1.60 37,600 38,000 36,300 24,730 915,010,000
25/12/2009 37,600 1.70 4.74 36,000 37,600 36,000 38,300 1,440,080,000
24/12/2009 35,900 1.70 4.97 34,900 35,900 33,500 21,990 789,441,000
23/12/2009 34,200 0.10 0.29 35,000 35,000 33,500 18,130 620,046,000
22/12/2009 34,100 0.40 1.19 35,000 35,300 34,000 65,610 2,237,301,000
21/12/2009 33,700 1.60 4.98 33,700 33,700 33,200 25,480 858,676,000
18/12/2009 32,100 1.50 4.90 31,900 32,100 31,900 17,180 551,478,000
17/12/2009 30,600 -1.30 -4.08 30,800 31,000 30,400 38,160 1,167,696,000
16/12/2009 31,900 -1.60 -4.78 32,200 32,200 31,900 41,080 1,310,452,000
15/12/2009 33,500 -0.60 -1.76 34,100 34,100 32,500 17,180 575,530,000
14/12/2009 34,100 1.40 4.28 32,900 34,200 32,700 21,070 718,487,000
11/12/2009 32,700 -1.70 -4.94 34,500 34,500 32,700 56,930 1,861,611,000
10/12/2009 34,400 -1.80 -4.97 35,400 36,200 34,400 51,470 1,770,568,000
09/12/2009 36,200 -1.90 -4.99 36,700 36,700 36,200 58,760 2,127,112,000
08/12/2009 38,100 -0.90 -2.31 39,700 39,700 37,500 12,380 471,678,000
07/12/2009 39,000 0.20 0.52 38,800 39,000 38,300 9,780 381,420,000
04/12/2009 38,800 -0.20 -0.51 40,500 40,500 38,600 19,400 752,720,000
03/12/2009 39,000 -0.50 -1.27 39,000 41,000 38,700 26,460 1,031,940,000
02/12/2009 39,500 -1.40 -3.42 41,000 41,000 39,500 51,160 2,020,820,000
01/12/2009 40,900 0.10 0.25 42,400 42,500 40,000 16,960 693,664,000
30/11/2009 40,800 1.90 4.88 40,400 40,800 40,000 59,380 2,422,704,000
27/11/2009 38,900 1.80 4.85 35,600 38,900 35,600 55,310 2,151,559,000
26/11/2009 37,100 -1.90 -4.87 37,200 39,000 37,100 55,790 2,069,809,000
25/11/2009 39,000 -2.00 -4.88 41,000 41,000 39,000 108,940 4,248,660,000
24/11/2009 41,000 0.00 ■■ 0.00 42,500 42,500 39,000 81,450 3,339,450,000
23/11/2009 41,000 -2.00 -4.65 42,500 43,000 40,900 59,750 2,449,750,000
20/11/2009 43,000 -1.90 -4.23 43,400 44,500 43,000 28,920 1,243,560,000
19/11/2009 44,900 0.10 0.22 45,000 45,000 44,100 64,090 2,877,641,000
18/11/2009 44,800 1.30 2.99 43,500 44,800 43,500 80,040 3,585,792,000
17/11/2009 43,500 0.90 2.11 44,000 44,000 42,600 41,940 1,824,390,000
16/11/2009 42,600 -1.00 -2.29 42,600 44,500 42,600 56,480 2,406,048,000
13/11/2009 43,600 0.20 0.46 41,400 43,800 41,400 57,450 2,504,820,000
12/11/2009 43,400 2.00 4.83 43,000 43,400 42,000 86,770 3,765,818,000
11/11/2009 41,400 1.90 4.81 40,800 41,400 40,500 45,630 1,889,082,000
10/11/2009 39,500 0.00 ■■ 0.00 41,300 41,300 38,000 66,240 2,616,480,000
09/11/2009 39,500 -1.50 -3.66 40,600 42,000 39,500 61,630 2,434,385,000
06/11/2009 41,000 -2.00 -4.65 45,000 45,000 41,000 69,130 2,834,330,000
05/11/2009 43,000 2.00 4.88 42,400 43,000 41,900 55,650 2,392,950,000
04/11/2009 41,000 -0.10 -0.24 40,000 43,000 40,000 73,150 2,999,150,000
03/11/2009 41,100 -2.10 -4.86 42,100 43,000 41,100 87,020 3,576,522,000
02/11/2009 43,200 -2.20 -4.85 43,200 43,300 43,200 61,600 2,661,120,000
30/10/2009 45,400 2.10 4.85 45,400 45,400 44,000 92,480 4,198,592,000
29/10/2009 43,300 -2.20 -4.84 43,500 43,600 43,300 227,510 9,851,183,000
28/10/2009 45,500 0.00 ■■ 0.00 46,000 46,500 45,500 78,570 3,574,935,000
27/10/2009 45,500 -0.50 -1.09 44,300 45,500 43,700 133,710 6,083,805,000
26/10/2009 46,000 -2.00 -4.17 48,900 48,900 45,600 167,170 7,689,820,000
23/10/2009 48,000 -2.50 -4.95 53,000 53,000 48,000 277,450 13,317,600,000
22/10/2009 50,500 2.40 4.99 50,500 50,500 49,500 354,830 17,918,915,000
21/10/2009 48,100 2.20 4.79 43,700 48,100 43,700 339,850 16,346,785,000
20/10/2009 45,900 2.10 4.79 44,000 45,900 44,000 238,920 10,966,428,000
19/10/2009 43,800 -0.20 -0.45 44,000 44,000 43,000 70,790 3,100,602,000
16/10/2009 44,000 -0.50 -1.12 44,500 44,500 43,200 115,690 5,090,360,000
15/10/2009 44,500 0.60 1.37 46,000 46,000 44,000 138,360 6,157,020,000
14/10/2009 43,900 1.20 2.81 42,700 43,900 42,700 63,570 2,790,723,000
13/10/2009 42,700 -1.30 -2.95 44,000 44,000 42,100 61,490 2,625,623,000
12/10/2009 44,000 1.20 2.80 43,500 44,500 42,900 182,850 8,045,400,000
09/10/2009 42,800 0.50 1.18 43,000 43,000 42,300 97,270 4,163,156,000
08/10/2009 42,300 0.00 ■■ 0.00 42,800 42,800 42,000 42,140 1,782,522,000
07/10/2009 42,300 1.70 4.19 42,400 42,400 41,200 110,430 4,671,189,000
06/10/2009 40,600 -1.20 -2.87 40,400 41,600 40,400 102,330 4,154,598,000
05/10/2009 41,800 -0.50 -1.18 42,200 42,500 40,500 71,600 2,992,880,000
02/10/2009 42,300 -2.20 -4.94 42,300 42,800 42,300 36,350 1,537,605,000
01/10/2009 44,500 2.00 4.71 44,600 44,600 43,000 266,810 11,873,045,000
30/09/2009 42,500 2.00 4.94 42,500 42,500 42,500 216,080 9,183,400,000
29/09/2009 40,500 0.00 ■■ 0.00 40,500 40,900 40,200 95,940 3,885,570,000
28/09/2009 40,500 -1.00 -2.41 41,500 41,500 40,500 60,510 2,450,655,000
25/09/2009 41,500 -0.20 -0.48 41,000 41,500 40,800 54,470 2,260,505,000
24/09/2009 41,700 0.10 0.24 41,600 41,900 41,000 18,170 757,689,000
23/09/2009 41,600 0.40 0.97 42,000 42,500 41,600 52,880 2,199,808,000
22/09/2009 41,200 -0.60 -1.44 41,000 41,800 41,000 98,510 4,058,612,000
21/09/2009 41,800 -0.20 -0.48 41,500 42,500 41,500 41,140 1,719,652,000
18/09/2009 42,000 0.00 ■■ 0.00 41,700 42,100 41,600 89,610 3,763,620,000
17/09/2009 42,000 0.00 ■■ 0.00 42,000 42,000 41,500 97,640 4,100,880,000
16/09/2009 42,000 -0.60 -1.41 42,600 43,000 42,000 90,920 3,818,640,000
15/09/2009 42,600 -1.20 -2.74 43,000 43,100 42,100 62,020 2,642,052,000
14/09/2009 43,800 0.00 ■■ 0.00 43,500 44,000 43,500 111,900 4,901,220,000
11/09/2009 43,800 0.10 0.23 44,000 44,000 43,600 37,770 1,654,326,000
10/09/2009 43,700 0.10 0.23 42,400 43,700 42,000 44,060 1,925,422,000
09/09/2009 43,600 -0.10 -0.23 43,700 44,500 43,600 55,050 2,400,180,000
08/09/2009 43,700 2.00 4.80 42,900 43,700 42,200 82,110 3,588,207,000
07/09/2009 41,700 -0.40 -0.95 42,100 42,100 40,000 74,300 3,098,310,000
04/09/2009 42,100 -1.40 -3.22 43,500 43,500 42,100 48,250 2,031,325,000
03/09/2009 43,500 -0.50 -1.14 42,500 44,000 42,500 39,340 1,711,290,000
02/09/2009 44,000 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 44,000 -1.40 -3.08 45,400 45,400 43,500 126,550 5,568,200,000
31/08/2009 45,400 2.10 4.85 44,800 45,400 43,500 88,330 4,010,182,000
28/08/2009 43,300 0.50 1.17 43,000 43,400 43,000 77,360 3,349,688,000
27/08/2009 42,800 0.30 0.71 43,000 43,000 42,000 46,400 1,985,920,000
26/08/2009 42,500 -0.50 -1.16 43,400 43,400 42,500 66,010 2,805,425,000
25/08/2009 43,000 0.40 0.94 44,700 44,700 43,000 195,250 8,395,750,000
24/08/2009 42,600 2.00 4.93 41,800 42,600 41,500 123,630 5,266,638,000
21/08/2009 40,600 0.30 0.74 41,000 42,000 40,600 78,160 3,173,296,000
20/08/2009 40,300 -0.70 -1.71 41,000 41,200 40,300 77,950 3,141,385,000
19/08/2009 41,000 1.00 2.50 41,400 41,400 40,500 45,650 1,871,650,000
18/08/2009 40,000 -0.90 -2.20 38,900 40,200 38,900 64,520 2,580,800,000
17/08/2009 40,900 -2.10 -4.88 41,000 42,000 40,900 124,670 5,099,003,000
14/08/2009 43,000 0.80 1.90 42,100 43,500 42,000 160,680 6,909,240,000
13/08/2009 42,200 2.00 4.98 42,200 42,200 42,000 152,240 6,424,528,000
12/08/2009 40,200 1.90 4.96 40,000 40,200 39,800 157,310 6,323,862,000
11/08/2009 38,300 1.80 4.93 36,500 38,300 36,500 114,470 4,384,201,000
10/08/2009 36,500 0.50 1.39 36,200 36,600 36,000 43,930 1,603,445,000
07/08/2009 36,000 0.40 1.12 35,400 36,000 35,400 14,460 520,560,000
06/08/2009 35,600 -0.40 -1.11 35,900 36,200 35,600 45,960 1,636,176,000
05/08/2009 36,000 -0.20 -0.55 36,000 36,200 35,600 25,280 910,080,000
04/08/2009 36,200 0.90 2.55 36,400 36,400 35,600 33,480 1,211,976,000
03/08/2009 35,300 -0.10 -0.28 35,400 36,000 35,300 39,610 1,398,233,000
31/07/2009 35,400 1.40 4.12 35,000 35,400 34,000 24,440 865,176,000
30/07/2009 34,000 -1.10 -3.13 33,500 34,100 33,500 10,610 360,740,000
29/07/2009 35,100 0.10 0.29 35,000 36,000 35,000 22,090 775,359,000
28/07/2009 35,000 -1.30 -3.58 34,700 36,300 34,700 56,240 1,968,400,000
27/07/2009 36,300 1.70 4.91 36,300 36,300 35,000 68,710 2,494,173,000
24/07/2009 34,600 1.60 4.85 34,600 34,600 34,600 41,610 1,439,706,000
23/07/2009 33,000 0.80 2.48 31,100 33,000 31,100 11,880 392,040,000
22/07/2009 32,200 0.10 0.31 33,000 33,000 32,200 12,920 416,024,000
21/07/2009 32,100 0.80 2.56 31,500 32,400 31,500 18,740 601,554,000
20/07/2009 31,300 -0.80 -2.49 31,500 31,500 31,000 20,070 628,191,000
17/07/2009 32,100 -0.80 -2.43 32,200 33,100 32,100 26,240 842,304,000
16/07/2009 32,900 0.90 2.81 33,600 33,600 32,100 18,710 615,559,000
15/07/2009 32,000 1.00 3.23 31,500 32,300 31,500 21,170 677,440,000
14/07/2009 31,000 -0.80 -2.52 33,000 33,000 31,000 24,630 763,530,000
13/07/2009 31,800 -1.30 -3.93 33,100 33,100 31,500 31,110 989,298,000
10/07/2009 33,100 -1.70 -4.89 34,600 34,600 33,100 40,690 1,346,839,000
09/07/2009 34,800 -0.20 -0.57 35,000 35,000 34,000 14,720 512,256,000
08/07/2009 35,000 0.00 ■■ 0.00 35,000 35,000 34,000 8,010 280,350,000
07/07/2009 35,000 -1.20 -3.31 36,000 36,000 34,500 22,990 804,650,000
06/07/2009 36,200 1.70 4.93 35,000 36,200 35,000 29,370 1,063,194,000
03/07/2009 34,500 0.50 1.47 33,000 34,500 33,000 23,640 815,580,000
02/07/2009 34,000 0.70 2.10 34,300 34,500 32,900 37,480 1,274,320,000
01/07/2009 33,300 -1.70 -4.86 33,300 33,500 33,300 42,520 1,415,916,000
30/06/2009 35,000 -1.30 -3.58 36,300 36,300 34,500 59,290 2,075,150,000
29/06/2009 36,300 -0.30 -0.82 37,000 37,300 35,900 30,770 1,116,951,000
26/06/2009 36,600 0.40 1.10 36,200 37,000 36,200 37,230 1,362,618,000
25/06/2009 36,200 0.00 ■■ 0.00 38,000 38,000 35,500 73,330 2,654,546,000
24/06/2009 36,200 1.70 4.93 34,200 36,200 34,200 127,780 4,625,636,000
23/06/2009 34,500 -1.80 -4.96 34,500 34,500 34,500 16,120 556,140,000
22/06/2009 36,300 -1.90 -4.97 37,000 38,200 36,300 43,790 1,589,577,000
19/06/2009 38,200 -1.80 -4.50 40,900 40,900 38,200 51,520 1,968,064,000
18/06/2009 40,000 1.00 2.56 40,500 40,900 39,000 56,660 2,266,400,000
17/06/2009 39,000 0.50 1.30 36,600 39,000 36,600 98,080 3,825,120,000
16/06/2009 38,500 -2.00 -4.94 38,500 38,500 38,500 29,440 1,133,440,000
15/06/2009 40,500 -2.10 -4.93 40,500 41,000 40,500 64,540 2,613,870,000
12/06/2009 42,600 -2.10 -4.70 43,000 46,500 42,500 104,710 4,460,646,000
11/06/2009 44,700 2.10 4.93 42,000 44,700 42,000 188,090 8,407,623,000
10/06/2009 42,600 -2.20 -4.91 42,600 42,600 42,600 89,480 3,811,848,000
09/06/2009 44,800 -2.30 -4.88 48,000 48,000 44,800 200,650 8,989,120,000
08/06/2009 47,100 2.20 4.90 47,100 47,100 47,100 35,420 1,668,282,000
05/06/2009 44,900 2.10 4.91 44,900 44,900 44,900 138,580 6,222,242,000
04/06/2009 42,800 2.00 4.90 42,800 42,800 42,800 76,120 3,257,936,000
03/06/2009 40,800 1.90 4.88 40,800 40,800 40,000 180,190 7,351,752,000
02/06/2009 38,900 1.80 4.85 38,900 38,900 38,600 216,170 8,409,013,000
01/06/2009 37,100 1.70 4.80 37,000 37,100 36,900 225,840 8,378,664,000
29/05/2009 35,400 1.20 3.51 35,700 35,700 34,100 76,450 2,706,330,000
28/05/2009 34,200 -1.60 -4.47 35,200 35,800 34,100 79,570 2,721,294,000
27/05/2009 35,800 0.80 2.29 35,800 36,000 35,000 119,960 4,294,568,000
26/05/2009 35,000 -1.10 -3.05 36,800 36,800 35,000 88,410 3,094,350,000
25/05/2009 36,100 1.70 4.94 34,400 36,100 34,400 180,280 6,508,108,000
22/05/2009 34,400 -1.80 -4.97 35,100 35,200 34,400 59,960 2,062,624,000
21/05/2009 36,200 -1.00 -2.69 37,000 37,300 36,200 96,400 3,489,680,000
20/05/2009 37,200 0.00 ■■ 0.00 35,700 37,300 35,700 156,310 5,814,732,000
19/05/2009 37,200 0.80 2.20 37,800 37,800 36,400 134,600 5,007,120,000
18/05/2009 36,400 -0.30 -0.82 36,000 37,000 35,200 156,520 5,697,328,000
15/05/2009 36,700 1.70 4.86 36,700 36,700 36,700 80,400 2,950,680,000
14/05/2009 35,000 0.20 0.57 34,800 35,100 33,200 280,400 9,814,000,000
13/05/2009 34,800 1.60 4.82 34,800 34,800 34,800 24,450 850,860,000
12/05/2009 33,200 1.50 4.73 33,200 33,200 33,200 78,460 2,604,872,000
11/05/2009 31,700 1.50 4.97 31,700 31,700 31,700 52,330 1,658,861,000
08/05/2009 30,200 1.40 4.86 29,000 30,200 29,000 222,100 6,707,420,000
07/05/2009 28,800 1.30 4.73 28,800 28,800 28,800 105,300 3,032,640,000
06/05/2009 27,500 -0.60 -2.14 28,100 28,100 26,700 134,120 3,688,300,000
05/05/2009 28,100 1.30 4.85 28,100 28,100 28,100 20,080 564,248,000
04/05/2009 26,800 1.20 4.69 26,800 26,800 26,800 5,630 150,884,000
29/04/2009 25,600 -0.10 -0.39 25,000 26,000 25,000 16,460 421,376,000
28/04/2009 25,700 0.50 1.98 26,300 26,400 25,700 30,510 784,107,000
27/04/2009 25,200 1.20 5.00 25,200 25,200 24,900 27,950 704,340,000
24/04/2009 24,000 -0.50 -2.04 23,500 24,000 23,500 17,090 410,160,000
23/04/2009 24,500 -0.50 -2.00 24,000 24,500 24,000 17,490 428,505,000
22/04/2009 25,000 0.70 2.88 24,300 25,400 24,200 71,950 1,798,750,000
21/04/2009 24,300 -1.20 -4.71 24,300 24,300 24,300 15,820 384,426,000
20/04/2009 25,500 -1.30 -4.85 25,500 25,500 25,500 11,420 291,210,000
17/04/2009 26,800 -1.40 -4.96 28,000 28,000 26,800 67,410 1,806,588,000
16/04/2009 28,200 -0.20 -0.70 29,000 29,000 27,700 60,330 1,701,306,000
15/04/2009 28,400 -1.40 -4.70 28,400 29,000 28,400 109,300 3,104,120,000
14/04/2009 29,800 0.00 ■■ 0.00 31,100 31,100 29,000 81,020 2,414,396,000
13/04/2009 29,800 1.40 4.93 29,800 29,800 29,700 227,310 6,773,838,000
10/04/2009 28,400 1.30 4.80 28,400 28,400 28,300 213,330 6,058,572,000
09/04/2009 27,100 -0.90 -3.21 28,000 28,000 27,000 83,670 2,267,457,000
08/04/2009 28,000 -1.40 -4.76 29,500 30,000 28,000 123,360 3,454,080,000
07/04/2009 29,400 1.40 5.00 29,000 29,400 28,100 158,490 4,659,606,000
03/04/2009 28,000 1.30 4.87 27,500 28,000 27,200 182,550 5,111,400,000
02/04/2009 26,700 0.70 2.69 26,900 26,900 26,300 30,580 816,486,000
01/04/2009 26,000 1.10 4.42 25,800 26,000 25,000 61,290 1,593,540,000
31/03/2009 24,900 -1.30 -4.96 24,900 25,400 24,900 33,670 838,383,000
30/03/2009 26,200 -1.30 -4.73 26,200 27,500 26,200 87,730 2,298,526,000
27/03/2009 27,500 1.30 4.96 27,500 27,500 27,200 93,770 2,578,675,000
26/03/2009 26,200 1.20 4.80 26,200 26,200 25,300 89,870 2,354,594,000
25/03/2009 25,000 1.10 4.60 24,900 25,000 24,400 99,440 2,486,000,000
24/03/2009 23,900 1.10 4.82 23,900 23,900 23,900 130 3,107,000
23/03/2009 22,800 1.00 4.59 22,800 22,800 22,800 25,360 578,208,000
20/03/2009 21,800 1.00 4.81 21,700 21,800 21,700 20,780 453,004,000
19/03/2009 20,800 -0.80 -3.70 22,600 22,600 20,800 17,440 362,752,000
18/03/2009 21,600 1.00 4.85 21,500 21,600 21,200 21,730 469,368,000
17/03/2009 20,600 0.60 3.00 20,400 20,700 20,400 12,300 253,380,000
16/03/2009 20,000 -0.10 -0.50 19,600 20,000 19,600 11,210 224,200,000
13/03/2009 20,100 0.10 0.50 20,000 20,100 20,000 8,840 177,684,000
12/03/2009 20,000 -0.50 -2.44 20,000 20,000 19,500 5,440 108,800,000
11/03/2009 20,500 0.20 0.99 21,100 21,100 19,800 20,440 419,020,000
10/03/2009 20,300 0.70 3.57 20,300 20,300 20,000 3,110 63,133,000
09/03/2009 19,600 -0.40 -2.00 19,500 20,000 19,500 4,960 97,216,000
06/03/2009 20,000 0.00 ■■ 0.00 20,000 20,000 19,700 8,680 173,600,000
05/03/2009 20,000 0.50 2.56 20,200 20,200 19,500 12,400 248,000,000
04/03/2009 19,500 0.50 2.63 19,900 19,900 19,500 12,540 244,530,000
03/03/2009 19,000 -0.40 -2.06 18,600 19,000 18,600 5,370 102,030,000
02/03/2009 19,400 0.30 1.57 18,200 19,400 18,200 5,170 100,298,000
27/02/2009 19,100 0.80 4.37 19,000 19,200 18,900 15,880 303,308,000
26/02/2009 18,300 0.70 3.98 18,400 18,400 17,400 16,460 301,218,000
25/02/2009 17,600 0.80 4.76 17,000 17,600 17,000 5,000 88,000,000
24/02/2009 16,800 -0.50 -2.89 17,000 17,200 16,800 5,860 98,448,000
23/02/2009 17,300 -0.80 -4.42 18,500 18,500 17,300 9,570 165,561,000
20/02/2009 18,100 -0.90 -4.74 18,200 18,300 18,100 18,030 326,343,000
19/02/2009 19,000 -0.90 -4.52 19,200 19,800 19,000 15,950 303,050,000
18/02/2009 19,900 -1.00 -4.78 20,000 20,000 19,900 9,010 179,299,000
17/02/2009 20,900 -1.10 -5.00 21,000 22,000 20,900 13,590 284,031,000
16/02/2009 22,000 0.00 ■■ 0.00 21,300 22,600 21,300 10,740 236,280,000
13/02/2009 22,000 -0.10 -0.45 21,200 22,400 21,200 1,570 34,540,000
12/02/2009 22,100 0.10 0.45 22,200 22,500 22,000 5,260 116,246,000
11/02/2009 22,000 -0.60 -2.65 22,200 22,200 22,000 3,780 83,160,000
10/02/2009 22,600 0.10 0.44 21,900 23,500 21,500 15,260 344,876,000
09/02/2009 22,500 0.50 2.27 22,000 23,100 22,000 20,420 459,450,000
06/02/2009 22,000 0.30 1.38 21,300 22,000 21,000 3,750 82,500,000
05/02/2009 21,700 -0.30 -1.36 22,500 22,800 21,700 9,910 215,047,000
04/02/2009 22,000 0.70 3.29 22,300 22,300 22,000 22,010 484,220,000
03/02/2009 21,800 -1.00 -4.39 21,700 22,800 21,700 5,640 122,952,000
02/02/2009 22,800 -0.80 -3.39 23,600 23,600 22,800 3,910 89,148,000
23/01/2009 23,600 0.70 3.06 23,000 23,600 23,000 18,410 434,476,000
22/01/2009 22,900 0.20 0.88 23,000 23,000 22,800 14,780 338,462,000
21/01/2009 22,700 -1.00 -4.22 22,700 23,000 22,700 13,140 298,278,000
20/01/2009 23,700 0.90 3.95 23,700 23,700 23,700 5,120 121,344,000
19/01/2009 22,800 1.00 4.59 22,200 22,800 22,000 14,300 326,040,000
16/01/2009 21,800 -0.50 -2.24 22,300 23,300 21,800 68,870 1,501,366,000
15/01/2009 22,300 -0.70 -3.04 22,900 22,900 22,300 31,490 702,227,000
14/01/2009 23,000 -0.50 -2.13 23,200 24,000 23,000 55,690 1,280,870,000
13/01/2009 23,500 -1.20 -4.86 24,000 24,000 23,500 39,690 932,715,000
12/01/2009 24,700 -0.20 -0.80 24,100 25,000 24,100 6,040 149,188,000
09/01/2009 24,900 -0.60 -2.35 24,900 25,000 24,900 7,060 175,794,000
08/01/2009 25,500 -0.20 -0.78 24,900 25,700 24,800 12,460 317,730,000
07/01/2009 25,700 1.20 4.90 25,200 25,700 25,200 38,420 987,394,000
06/01/2009 24,500 0.10 0.41 24,400 24,500 24,400 12,560 307,720,000
05/01/2009 24,400 0.00 ■■ 0.00 24,000 24,400 24,000 7,240 176,656,000
02/01/2009 24,400 0.00 ■■ 0.00 24,500 24,500 23,600 1,720 41,968,000
31/12/2008 24,400 0.00 ■■ 0.00 24,800 24,900 23,700 9,510 232,044,000
30/12/2008 24,400 1.00 4.27 23,400 24,400 23,400 27,390 668,316,000
29/12/2008 23,400 0.30 1.30 23,100 23,500 23,100 6,330 148,122,000
26/12/2008 23,100 -0.70 -2.94 23,900 23,900 23,100 16,090 371,679,000
25/12/2008 23,800 0.30 1.28 23,500 24,000 23,500 6,390 152,082,000
24/12/2008 23,500 0.50 2.17 23,000 23,500 22,000 10,470 246,045,000
23/12/2008 23,000 -1.20 -4.96 23,100 23,200 23,000 46,670 1,073,410,000
22/12/2008 24,200 0.20 0.83 25,200 25,200 24,000 11,450 277,090,000
19/12/2008 24,000 0.00 ■■ 0.00 24,000 24,500 24,000 18,420 442,080,000
18/12/2008 24,000 -0.90 -3.61 24,000 25,000 23,700 70,810 1,699,440,000
17/12/2008 24,900 -1.30 -4.96 25,000 26,000 24,900 17,690 440,481,000
16/12/2008 26,200 -1.30 -4.73 27,500 27,500 26,200 2,990 78,338,000
15/12/2008 27,500 0.00 ■■ 0.00 28,400 28,400 27,500 4,920 135,300,000
12/12/2008 27,500 1.00 3.77 27,800 27,800 27,000 13,700 376,750,000
11/12/2008 26,500 -0.10 -0.38 26,600 27,000 26,500 36,950 979,175,000
10/12/2008 26,600 -1.20 -4.32 28,500 28,500 26,600 6,590 175,294,000
09/12/2008 30,300 1.10 3.77 29,200 30,500 29,200 19,930 603,879,000
08/12/2008 29,200 -1.50 -4.89 29,200 29,300 29,200 17,880 522,096,000
05/12/2008 30,700 -1.60 -4.95 31,500 31,500 30,700 11,220 344,454,000
04/12/2008 32,300 0.30 0.94 32,600 32,600 32,100 19,490 629,527,000
03/12/2008 32,000 -0.10 -0.31 32,800 32,800 31,500 14,130 452,160,000
02/12/2008 32,100 -0.10 -0.31 31,000 32,100 31,000 38,590 1,238,739,000
01/12/2008 32,200 0.70 2.22 32,500 32,500 31,800 80,400 2,588,880,000
28/11/2008 31,500 0.50 1.61 31,500 31,500 31,200 43,270 1,363,005,000
27/11/2008 31,000 -0.40 -1.27 31,200 31,400 31,000 40,540 1,256,740,000
26/11/2008 31,400 -0.10 -0.32 31,400 31,800 31,400 46,410 1,457,274,000
25/11/2008 31,500 1.50 5.00 31,000 31,500 30,700 110,960 3,495,240,000
24/11/2008 30,000 -1.30 -4.15 30,000 31,900 30,000 56,820 1,704,600,000
21/11/2008 31,300 0.10 0.32 29,800 31,300 29,800 54,170 1,695,521,000
20/11/2008 31,200 -0.80 -2.50 31,300 31,500 31,000 60,300 1,881,360,000
19/11/2008 32,000 0.00 ■■ 0.00 32,200 32,200 31,900 57,150 1,828,800,000
18/11/2008 32,000 0.00 ■■ 0.00 32,000 32,000 31,000 57,990 1,855,680,000
17/11/2008 32,000 -0.50 -1.54 32,500 32,500 32,000 48,610 1,555,520,000
14/11/2008 32,500 0.90 2.85 32,500 32,500 32,000 93,820 3,049,150,000
13/11/2008 31,600 1.10 3.61 29,200 32,000 29,200 67,800 2,142,480,000
12/11/2008 30,500 -0.20 -0.65 29,200 30,500 29,200 123,610 3,770,105,000
11/11/2008 30,700 -1.60 -4.95 30,800 32,300 30,700 94,670 2,906,369,000
10/11/2008 32,300 1.50 4.87 32,300 32,300 32,300 32,520 1,050,396,000
07/11/2008 30,800 1.10 3.70 29,700 31,100 29,700 113,580 3,498,264,000
06/11/2008 29,700 1.40 4.95 29,400 29,700 27,600 243,640 7,236,108,000
05/11/2008 28,300 1.30 4.81 28,300 28,300 28,300 17,990 509,117,000
04/11/2008 27,000 1.20 4.65 27,000 27,000 27,000 13,660 368,820,000
03/11/2008 25,800 1.20 4.88 25,800 25,800 25,300 42,230 1,089,534,000
31/10/2008 24,600 1.10 4.68 23,100 24,600 23,100 118,740 2,921,004,000
30/10/2008 23,500 -1.20 -4.86 23,500 24,700 23,500 159,180 3,740,730,000
29/10/2008 24,700 -1.20 -4.63 27,100 27,100 24,700 133,810 3,305,107,000
28/10/2008 25,900 -1.30 -4.78 25,900 25,900 25,900 53,070 1,374,513,000
27/10/2008 27,200 -1.40 -4.90 27,200 27,200 27,200 112,200 3,051,840,000
24/10/2008 28,600 -1.50 -4.98 28,600 28,600 28,600 16,170 462,462,000
23/10/2008 30,100 -1.50 -4.75 30,100 30,100 30,100 9,710 292,271,000
22/10/2008 31,600 -1.60 -4.82 31,600 31,600 31,600 12,270 387,732,000
21/10/2008 33,200 -1.70 -4.87 33,200 33,200 33,200 39,790 1,321,028,000
20/10/2008 34,900 -1.80 -4.90 34,900 34,900 34,900 3,450 120,405,000
17/10/2008 36,700 -1.90 -4.92 36,700 36,700 36,700 20,690 759,323,000
16/10/2008 38,600 -2.00 -4.93 38,600 38,600 38,600 7,840 302,624,000
15/10/2008 40,600 -2.10 -4.92 40,800 40,800 40,600 53,440 2,169,664,000
14/10/2008 42,700 2.00 4.91 42,700 42,700 42,700 213,460 9,114,742,000
13/10/2008 40,700 -2.10 -4.91 42,000 43,000 40,700 37,970 1,545,379,000
10/10/2008 42,800 -2.20 -4.89 42,800 42,800 42,800 8,840 378,352,000
09/10/2008 45,000 0.30 0.67 42,500 45,400 42,500 160,310 7,213,950,000
08/10/2008 44,700 -2.30 -4.89 44,700 44,700 44,700 24,020 1,073,694,000
07/10/2008 47,000 -2.40 -4.86 47,000 47,000 47,000 35,610 1,673,670,000
06/10/2008 49,400 -2.60 -5.00 49,400 49,500 49,400 40,400 1,995,760,000
03/10/2008 52,000 0.00 ■■ 0.00 49,500 52,000 49,500 18,120 942,240,000
02/10/2008 52,000 2.00 4.00 52,000 52,000 50,000 17,960 933,920,000
01/10/2008 50,000 -0.50 -0.99 51,000 52,000 49,000 41,040 2,052,000,000
30/09/2008 50,500 -2.50 -4.72 50,500 50,500 50,500 500 25,250,000
29/09/2008 53,000 0.00 ■■ 0.00 53,000 54,000 51,000 37,290 1,976,370,000
26/09/2008 53,000 2.50 4.95 53,000 53,000 51,500 63,980 3,390,940,000
25/09/2008 50,500 2.30 4.77 49,500 50,500 49,000 41,350 2,088,175,000
24/09/2008 48,200 -1.80 -3.60 50,000 51,000 48,200 17,050 821,810,000
23/09/2008 50,000 2.30 4.82 50,000 50,000 45,900 124,630 6,231,500,000
22/09/2008 47,700 2.20 4.84 47,700 47,700 47,700 1,420 67,734,000
19/09/2008 45,500 2.10 4.84 45,500 45,500 45,500 102,210 4,650,555,000
18/09/2008 43,400 -2.20 -4.82 43,400 43,400 43,400 25,430 1,103,662,000
17/09/2008 45,600 -2.40 -5.00 45,600 45,600 45,600 48,640 2,217,984,000
16/09/2008 48,000 -2.50 -4.95 48,500 49,000 48,000 77,970 3,742,560,000
15/09/2008 50,500 -2.50 -4.72 50,500 55,500 50,500 112,890 5,700,945,000
12/09/2008 53,000 -2.50 -4.50 53,000 53,000 53,000 5,550 294,150,000
11/09/2008 55,500 -2.50 -4.31 55,500 56,000 55,500 84,110 4,668,105,000
10/09/2008 58,000 -3.00 -4.92 59,000 59,500 58,000 128,000 7,424,000,000
09/09/2008 61,000 1.00 1.67 58,500 61,000 58,500 58,670 3,578,870,000
08/09/2008 60,000 -3.00 -4.76 60,000 62,000 60,000 44,330 2,659,800,000
05/09/2008 63,000 0.00 ■■ 0.00 60,500 63,000 60,000 139,600 8,794,800,000
04/09/2008 63,000 -3.00 -4.55 63,000 66,000 63,000 59,420 3,743,460,000
03/09/2008 66,000 3.00 4.76 66,000 66,000 66,000 12,600 831,600,000
29/08/2008 63,000 0.00 ■■ 0.00 60,000 63,000 60,000 107,200 6,753,600,000
28/08/2008 63,000 -3.00 -4.55 63,000 66,000 63,000 117,630 7,410,690,000
27/08/2008 66,000 3.00 4.76 66,000 66,000 66,000 11,200 739,200,000
26/08/2008 63,000 3.00 5.00 63,000 63,000 63,000 34,580 2,178,540,000
25/08/2008 60,000 2.50 4.35 60,000 60,000 60,000 6,680 400,800,000
22/08/2008 57,500 2.50 4.55 57,500 57,500 57,500 45,080 2,592,100,000
21/08/2008 55,000 2.50 4.76 52,500 55,000 51,000 95,070 5,228,850,000
20/08/2008 52,500 -2.00 -3.67 52,000 54,500 52,000 156,650 8,224,125,000
19/08/2008 54,500 2.50 4.81 54,500 54,500 53,500 251,610 13,712,745,000
18/08/2008 52,000 2.10 4.21 47,500 52,000 47,500 231,100 12,017,200,000
15/08/2008 49,900 1.40 2.89 49,900 49,900 49,900 71,490 3,567,351,000
14/08/2008 48,500 1.40 2.97 48,500 48,500 48,300 171,480 8,316,780,000
13/08/2008 47,100 -1.40 -2.89 47,200 47,600 47,100 48,070 2,264,097,000
12/08/2008 48,500 -1.30 -2.61 51,000 51,000 48,500 40,380 1,958,430,000
11/08/2008 49,800 1.40 2.89 49,500 49,800 49,000 36,250 1,805,250,000
08/08/2008 48,400 -0.10 -0.21 47,500 48,400 47,500 17,330 838,772,000
07/08/2008 48,500 -1.50 -3.00 51,000 51,500 48,500 14,740 714,890,000
06/08/2008 50,000 1.00 2.04 49,800 50,000 49,500 36,800 1,840,000,000
05/08/2008 49,000 0.90 1.87 46,700 49,000 46,700 64,060 3,138,940,000
04/08/2008 48,100 -0.40 -0.82 47,100 48,200 47,100 74,440 3,580,564,000
01/08/2008 48,500 0.90 1.89 46,200 48,900 46,200 63,060 3,058,410,000
31/07/2008 47,600 -1.40 -2.86 47,600 47,600 47,600 28,260 1,345,176,000
30/07/2008 49,000 -1.50 -2.97 49,000 49,000 49,000 22,150 1,085,350,000
29/07/2008 50,500 1.00 2.02 48,100 50,500 48,100 177,460 8,961,730,000
28/07/2008 49,500 -1.50 -2.94 49,500 49,500 49,500 24,400 1,207,800,000
25/07/2008 51,000 -1.50 -2.86 51,000 51,000 51,000 1,300 66,300,000
24/07/2008 52,500 -1.50 -2.78 52,500 52,500 52,500 6,950 364,875,000
23/07/2008 54,000 -1.50 -2.70 54,000 54,000 54,000 30 1,620,000
22/07/2008 55,500 -1.00 -1.77 55,500 55,500 55,500 100 5,550,000
21/07/2008 56,500 -1.50 -2.59 56,500 56,500 56,500 1,370 77,405,000
18/07/2008 58,000 -1.50 -2.52 58,000 58,500 58,000 76,110 4,414,380,000
17/07/2008 59,500 1.50 2.59 59,500 59,500 59,000 143,740 8,552,530,000
16/07/2008 58,000 1.50 2.65 58,000 58,000 55,000 132,750 7,699,500,000
15/07/2008 56,500 1.50 2.73 56,500 56,500 56,500 3,400 192,100,000
14/07/2008 55,000 1.50 2.80 55,000 55,000 55,000 6,100 335,500,000
11/07/2008 53,500 1.50 2.88 53,500 53,500 53,500 6,030 322,605,000
10/07/2008 52,000 1.50 2.97 52,000 52,000 52,000 7,950 413,400,000
09/07/2008 50,500 1.10 2.23 50,500 50,500 50,500 28,050 1,416,525,000
08/07/2008 49,400 1.40 2.92 46,600 49,400 46,600 60,370 2,982,278,000
07/07/2008 48,000 -0.50 -1.03 49,900 49,900 47,100 142,840 6,856,320,000
04/07/2008 48,500 1.40 2.97 48,500 48,500 48,500 50,740 2,460,890,000
03/07/2008 47,100 1.30 2.84 47,100 47,100 47,100 2,600 122,460,000
02/07/2008 45,800 1.30 2.92 45,800 45,800 45,800 78,960 3,616,368,000
01/07/2008 44,500 1.20 2.77 44,500 44,500 44,500 4,680 208,260,000
30/06/2008 43,300 1.10 2.61 41,300 43,300 41,300 34,510 1,494,283,000
27/06/2008 42,200 1.20 2.93 41,000 42,200 39,900 37,950 1,601,490,000
26/06/2008 41,000 -0.20 -0.49 42,400 42,400 40,100 77,490 3,177,090,000
25/06/2008 41,200 1.20 3.00 41,200 41,200 41,100 36,930 1,521,516,000
24/06/2008 40,000 1.10 2.83 40,000 40,000 38,900 10,530 421,200,000
23/06/2008 38,900 -1.20 -2.99 38,900 41,300 38,900 26,830 1,043,687,000
20/06/2008 40,100 -1.20 -2.91 40,100 40,100 40,100 1,550 62,155,000
19/06/2008 41,300 -1.20 -2.82 41,300 41,300 41,300 17,140 707,882,000
18/06/2008 42,500 0.00 ■■ 0.00 43,300 43,300 41,700 71,010 3,017,925,000
17/06/2008 42,500 0.80 1.92 42,500 42,500 42,000 62,630 2,661,775,000
16/06/2008 41,700 0.80 1.96 40,900 41,700 40,900 115,590 4,820,103,000
13/06/2008 40,900 0.80 2.00 39,900 40,900 39,900 136,130 5,567,717,000
12/06/2008 40,100 -0.80 -1.96 40,100 40,100 40,100 16,160 648,016,000
11/06/2008 40,900 -0.80 -1.92 40,900 40,900 40,900 6,920 283,028,000
10/06/2008 41,700 -0.80 -1.88 41,700 41,700 41,700 990 41,283,000
09/06/2008 42,500 -0.80 -1.85 42,500 42,500 42,500 210 8,925,000
06/06/2008 43,300 -0.80 -1.81 43,300 43,300 43,300 110 4,763,000
05/06/2008 44,100 -0.90 -2.00 44,100 44,100 44,100 10 441,000
04/06/2008 45,000 -0.90 -1.96 45,000 45,000 45,000 10 450,000
03/06/2008 45,900 -0.90 -1.92 46,800 46,800 45,900 1,120 51,408,000
02/06/2008 46,800 -0.90 -1.89 46,800 46,800 46,800 310 14,508,000
30/05/2008 47,700 -0.90 -1.85 47,700 47,700 47,700 17,780 848,106,000
29/05/2008 48,600 0.00 ■■ 0.00 48,600 48,600 48,600 0 0
28/05/2008 48,600 0.00 ■■ 0.00 48,600 48,600 48,600 0 0
27/05/2008 48,600 0.00 ■■ 0.00 48,600 48,600 48,600 0 0
26/05/2008 48,600 -0.90 -1.82 48,600 48,600 48,600 10 486,000
23/05/2008 49,500 -1.00 -1.98 49,500 49,500 49,500 2,130 105,435,000
22/05/2008 50,500 -1.00 -1.94 50,500 50,500 50,500 16,620 839,310,000
21/05/2008 51,500 0.00 ■■ 0.00 50,500 51,500 50,500 63,290 3,259,435,000
20/05/2008 51,500 -1.00 -1.90 51,500 51,500 51,500 40,000 2,060,000,000
19/05/2008 52,500 -1.00 -1.87 52,500 52,500 52,500 12,420 652,050,000
16/05/2008 53,500 -1.00 -1.83 53,500 53,500 53,500 27,200 1,455,200,000
15/05/2008 54,500 0.00 ■■ 0.00 54,500 54,500 54,500 0 0
14/05/2008 54,500 -1.00 -1.80 54,500 54,500 54,500 130 7,085,000
13/05/2008 55,500 -1.00 -1.77 55,500 55,500 55,500 1,210 67,155,000
12/05/2008 56,500 -1.00 -1.74 57,500 57,500 56,500 300 16,950,000
09/05/2008 57,500 -1.00 -1.71 57,500 57,500 57,500 130 7,475,000
08/05/2008 58,500 -1.00 -1.68 58,500 58,500 58,500 42,090 2,462,265,000
07/05/2008 59,500 -1.00 -1.65 59,500 59,500 59,500 31,860 1,895,670,000
06/05/2008 60,500 -1.00 -1.63 61,500 61,500 60,500 23,350 1,412,675,000
05/05/2008 61,500 -1.00 -1.60 61,500 61,500 61,500 36,150 2,223,225,000
29/04/2008 62,500 -1.00 -1.57 62,500 62,500 62,500 12,050 753,125,000
28/04/2008 63,500 -1.00 -1.55 63,500 64,000 63,500 89,230 5,666,105,000
25/04/2008 64,500 -1.00 -1.53 65,500 65,500 64,500 21,940 1,415,130,000
24/04/2008 65,500 -1.00 -1.50 65,500 65,500 65,500 7,530 493,215,000
23/04/2008 66,500 -1.00 -1.48 67,500 67,500 66,500 8,270 549,955,000
22/04/2008 67,500 -1.00 -1.46 68,000 68,000 67,500 49,250 3,324,375,000
21/04/2008 68,500 0.50 0.74 67,500 68,500 67,000 6,510 445,935,000
18/04/2008 68,000 1.00 1.49 66,000 68,000 66,000 72,210 4,910,280,000
17/04/2008 67,000 1.00 1.52 65,000 67,000 65,000 28,670 1,920,890,000
16/04/2008 66,000 -1.00 -1.49 66,000 66,000 66,000 940 62,040,000
11/04/2008 67,000 -1.00 -1.47 67,000 67,000 67,000 10 670,000
10/04/2008 68,000 -1.00 -1.45 68,000 68,000 68,000 210 14,280,000
09/04/2008 69,000 -1.00 -1.43 69,000 69,000 69,000 14,590 1,006,710,000
08/04/2008 70,000 -1.00 -1.41 72,000 72,000 70,000 53,430 3,740,100,000
07/04/2008 71,000 1.00 1.43 71,000 71,000 71,000 30 2,130,000
04/04/2008 70,000 0.50 0.72 70,000 70,000 70,000 100 7,000,000
03/04/2008 69,500 0.50 0.72 69,500 69,500 69,500 600 41,700,000
02/04/2008 69,000 0.50 0.73 69,000 69,000 69,000 30,100 2,076,900,000
01/04/2008 68,500 0.50 0.74 68,500 68,500 68,500 39,010 2,672,185,000
31/03/2008 68,000 0.50 0.74 68,000 68,000 68,000 33,200 2,257,600,000
28/03/2008 67,500 0.50 0.75 67,500 67,500 67,500 43,250 2,919,375,000
27/03/2008 67,000 0.50 0.75 66,500 67,000 66,500 87,230 5,844,410,000
26/03/2008 66,500 3.00 4.72 63,500 66,500 63,500 62,960 4,186,840,000
25/03/2008 63,500 -3.00 -4.51 63,500 63,500 63,500 39,040 2,479,040,000
24/03/2008 66,500 -3.50 -5.00 66,500 66,500 66,500 40,270 2,677,955,000
21/03/2008 70,000 -1.00 -1.41 68,000 70,000 68,000 21,630 1,514,100,000
20/03/2008 71,000 0.00 ■■ 0.00 70,000 71,000 70,000 74,690 5,302,990,000
19/03/2008 71,000 -3.50 -4.70 74,000 77,000 71,000 27,150 1,927,650,000
18/03/2008 74,500 -3.50 -4.49 74,500 74,500 74,500 43,100 3,210,950,000
17/03/2008 78,000 -3.50 -4.29 80,000 80,000 78,000 37,020 2,887,560,000
14/03/2008 81,500 -1.50 -1.81 82,000 82,000 81,500 18,010 1,467,815,000
13/03/2008 83,000 -2.50 -2.92 85,500 85,500 83,000 37,730 3,131,590,000
12/03/2008 85,500 0.00 ■■ 0.00 82,000 88,000 82,000 88,130 7,535,115,000
11/03/2008 85,500 -4.00 -4.47 85,500 86,000 85,500 83,240 7,117,020,000
10/03/2008 89,500 -4.00 -4.28 98,000 98,000 89,500 92,520 8,280,540,000
07/03/2008 93,500 4.00 4.47 93,500 93,500 93,500 2,710 253,385,000
06/03/2008 89,500 4.00 4.68 89,500 89,500 89,500 18,080 1,618,160,000
05/03/2008 85,500 -4.50 -5.00 85,500 85,500 85,500 3,320 283,860,000
04/03/2008 90,000 -4.50 -4.76 90,000 90,000 90,000 490 44,100,000
03/03/2008 94,500 -4.50 -4.55 94,500 94,500 94,500 1,110 104,895,000
29/02/2008 99,000 -5.00 -4.81 104,000 104,000 99,000 15,250 1,509,750,000
28/02/2008 104,000 -5.00 -4.59 109,000 109,000 104,000 11,040 1,148,160,000
27/02/2008 109,000 -4.00 -3.54 109,000 113,000 108,000 15,830 1,725,470,000
26/02/2008 113,000 -5.00 -4.24 118,000 118,000 113,000 5,260 594,380,000
25/02/2008 118,000 4.00 3.51 111,000 119,000 111,000 42,830 5,053,940,000
22/02/2008 114,000 -6.00 -5.00 114,000 114,000 114,000 12,080 1,377,120,000
21/02/2008 120,000 -6.00 -4.76 120,000 120,000 120,000 8,680 1,041,600,000
20/02/2008 126,000 -5.00 -3.82 131,000 131,000 125,000 18,020 2,270,520,000
19/02/2008 131,000 -5.00 -3.68 131,000 134,000 131,000 12,370 1,620,470,000
18/02/2008 136,000 -7.00 -4.90 136,000 136,000 136,000 17,080 2,322,880,000
15/02/2008 143,000 0.00 ■■ 0.00 136,000 143,000 136,000 6,700 958,100,000
14/02/2008 143,000 4.00 2.88 143,000 143,000 141,000 14,980 2,142,140,000
13/02/2008 139,000 -4.00 -2.80 143,000 143,000 139,000 6,070 843,730,000
12/02/2008 143,000 -5.00 -3.38 144,000 145,000 143,000 3,160 451,880,000
01/02/2008 148,000 2.00 1.37 146,000 148,000 146,000 12,270 1,815,960,000
31/01/2008 146,000 -3.00 -2.01 149,000 149,000 146,000 7,150 1,043,900,000
30/01/2008 149,000 7.00 4.93 146,000 149,000 146,000 24,010 3,577,490,000
29/01/2008 142,000 1.00 0.71 142,000 143,000 141,000 7,370 1,046,540,000
28/01/2008 141,000 0.00 ■■ 0.00 141,000 141,000 141,000 7,960 1,122,360,000
25/01/2008 141,000 2.00 1.44 140,000 141,000 139,000 8,450 1,191,450,000
24/01/2008 139,000 -6.00 -4.14 140,000 146,000 139,000 21,960 3,052,440,000
23/01/2008 145,000 -4.00 -2.68 144,000 150,000 144,000 10,170 1,474,650,000
22/01/2008 152,000 -5.00 -3.18 152,000 152,000 151,000 17,870 2,716,240,000
21/01/2008 157,000 3.00 1.95 154,000 157,000 154,000 18,130 2,846,410,000
18/01/2008 154,000 4.00 2.67 150,000 155,000 150,000 11,210 1,726,340,000
17/01/2008 150,000 -2.00 -1.32 159,000 159,000 150,000 16,450 2,467,500,000
16/01/2008 152,000 7.00 4.83 145,000 152,000 145,000 16,700 2,538,400,000
15/01/2008 145,000 -2.00 -1.36 145,000 145,000 141,000 25,890 3,754,050,000
14/01/2008 147,000 -7.00 -4.55 154,000 154,000 147,000 24,510 3,602,970,000
11/01/2008 154,000 1.00 0.65 158,000 158,000 154,000 10,600 1,632,400,000
10/01/2008 153,000 -6.00 -3.77 152,000 155,000 152,000 27,310 4,178,430,000
09/01/2008 159,000 -4.00 -2.45 165,000 165,000 159,000 7,630 1,213,170,000
08/01/2008 163,000 0.00 ■■ 0.00 163,000 163,000 162,000 24,260 3,954,380,000
07/01/2008 163,000 -2.00 -1.21 162,000 163,000 161,000 12,080 1,969,040,000
04/01/2008 165,000 0.00 ■■ 0.00 163,000 165,000 163,000 4,930 813,450,000
03/01/2008 165,000 -1.00 -0.60 165,000 167,000 165,000 8,210 1,354,650,000
02/01/2008 166,000 -2.00 -1.19 168,000 168,000 166,000 1,580 262,280,000
28/12/2007 168,000 0.00 ■■ 0.00 168,000 168,000 167,000 3,320 557,760,000
27/12/2007 168,000 2.00 1.20 166,000 168,000 166,000 26,520 4,455,360,000
26/12/2007 166,000 1.00 0.61 165,000 166,000 165,000 1,410 234,060,000
25/12/2007 165,000 0.00 ■■ 0.00 165,000 166,000 165,000 3,510 579,150,000
24/12/2007 165,000 -4.00 -2.37 165,000 167,000 165,000 22,740 3,752,100,000
21/12/2007 169,000 1.00 0.60 168,000 169,000 168,000 4,100 692,900,000
20/12/2007 168,000 -1.00 -0.59 169,000 170,000 168,000 4,430 744,240,000
19/12/2007 169,000 1.00 0.60 168,000 175,000 168,000 6,450 1,090,050,000
18/12/2007 168,000 -1.00 -0.59 169,000 169,000 168,000 28,240 4,744,320,000
17/12/2007 169,000 2.00 1.20 169,000 169,000 167,000 13,470 2,276,430,000
14/12/2007 167,000 0.00 ■■ 0.00 167,000 167,000 166,000 15,970 2,666,990,000
13/12/2007 167,000 0.00 ■■ 0.00 166,000 168,000 165,000 17,850 2,980,950,000
12/12/2007 167,000 -1.00 -0.60 166,000 169,000 165,000 6,030 1,007,010,000
11/12/2007 168,000 -3.00 -1.75 171,000 171,000 168,000 2,790 468,720,000
10/12/2007 171,000 -3.00 -1.72 173,000 173,000 171,000 4,680 800,280,000
07/12/2007 174,000 0.00 ■■ 0.00 174,000 174,000 174,000 4,660 810,840,000
06/12/2007 174,000 -2.00 -1.14 174,000 177,000 174,000 1,610 280,140,000
05/12/2007 176,000 1.00 0.57 175,000 176,000 175,000 3,150 554,400,000
04/12/2007 175,000 4.00 2.34 171,000 175,000 171,000 5,590 978,250,000
03/12/2007 171,000 -4.00 -2.29 175,000 178,000 171,000 17,800 3,043,800,000
30/11/2007 175,000 -3.00 -1.69 176,000 178,000 175,000 18,650 3,263,750,000
29/11/2007 178,000 -1.00 -0.56 178,000 179,000 178,000 9,410 1,674,980,000
28/11/2007 179,000 -1.00 -0.56 178,000 180,000 178,000 12,460 2,230,340,000
27/11/2007 180,000 -4.00 -2.17 180,000 182,000 180,000 9,530 1,715,400,000
26/11/2007 184,000 6.00 3.37 184,000 184,000 180,000 26,570 4,888,880,000
23/11/2007 178,000 -1.00 -0.56 179,000 179,000 178,000 9,230 1,642,940,000
22/11/2007 179,000 1.00 0.56 180,000 180,000 179,000 7,040 1,260,160,000
21/11/2007 178,000 -4.00 -2.20 178,000 178,000 177,000 12,740 2,267,720,000
20/11/2007 182,000 -3.00 -1.62 185,000 185,000 180,000 24,270 4,417,140,000
19/11/2007 185,000 0.00 ■■ 0.00 179,000 185,000 179,000 45,770 8,467,450,000
16/11/2007 185,000 3.00 1.65 182,000 185,000 182,000 50,040 9,257,400,000
15/11/2007 182,000 0.00 ■■ 0.00 180,000 182,000 180,000 16,350 2,975,700,000
14/11/2007 182,000 0.00 ■■ 0.00 180,000 184,000 180,000 26,330 4,792,060,000
13/11/2007 182,000 -2.00 -1.09 184,000 184,000 180,000 27,830 5,065,060,000
12/11/2007 184,000 0.00 ■■ 0.00 184,000 185,000 181,000 25,320 4,658,880,000
09/11/2007 184,000 1.00 0.55 181,000 184,000 180,000 18,010 3,313,840,000
08/11/2007 183,000 0.00 ■■ 0.00 180,000 183,000 180,000 10,090 1,846,470,000
07/11/2007 183,000 -5.00 -2.66 182,000 183,000 182,000 16,560 3,030,480,000
06/11/2007 188,000 -3.00 -1.57 191,000 191,000 185,000 57,730 10,853,240,000
05/11/2007 191,000 9.00 4.95 182,000 191,000 180,000 109,960 21,002,360,000
02/11/2007 182,000 -3.00 -1.62 182,000 184,000 182,000 7,280 1,324,960,000
01/11/2007 185,000 1.00 0.54 180,000 185,000 180,000 26,980 4,991,300,000
31/10/2007 184,000 -1.00 -0.54 185,000 185,000 183,000 37,820 6,958,880,000
30/10/2007 185,000 0.00 ■■ 0.00 185,000 185,000 184,000 49,310 9,122,350,000
29/10/2007 185,000 0.00 ■■ 0.00 185,000 190,000 184,000 69,560 12,868,600,000
26/10/2007 185,000 0.00 ■■ 0.00 185,000 185,000 183,000 49,410 9,140,850,000
25/10/2007 185,000 3.00 1.65 182,000 185,000 182,000 64,330 11,901,050,000
24/10/2007 182,000 4.00 2.25 178,000 183,000 178,000 87,810 15,981,420,000
23/10/2007 178,000 -2.00 -1.11 176,000 179,000 176,000 30,500 5,429,000,000
22/10/2007 180,000 0.00 ■■ 0.00 180,000 181,000 179,000 71,020 12,783,600,000
19/10/2007 180,000 0.00 ■■ 0.00 179,000 180,000 179,000 25,430 4,577,400,000
18/10/2007 180,000 -3.00 -1.64 182,000 183,000 180,000 26,210 4,717,800,000
17/10/2007 183,000 0.00 ■■ 0.00 183,000 184,000 182,000 54,240 9,925,920,000
16/10/2007 183,000 -2.00 -1.08 185,000 185,000 180,000 21,140 3,868,620,000
15/10/2007 185,000 0.00 ■■ 0.00 185,000 185,000 184,000 42,980 7,951,300,000
12/10/2007 185,000 -1.00 -0.54 182,000 186,000 182,000 23,060 4,266,100,000
11/10/2007 186,000 0.00 ■■ 0.00 186,000 186,000 183,000 44,490 8,275,140,000
10/10/2007 186,000 2.00 1.09 186,000 187,000 185,000 55,480 10,319,280,000
09/10/2007 184,000 3.00 1.66 185,000 185,000 179,000 27,340 5,030,560,000
08/10/2007 181,000 -1.00 -0.55 182,000 184,000 181,000 16,160 2,924,960,000
05/10/2007 182,000 0.00 ■■ 0.00 185,000 185,000 180,000 29,580 5,383,560,000
04/10/2007 182,000 -5.00 -2.67 185,000 185,000 182,000 55,400 10,082,800,000
03/10/2007 187,000 -3.00 -1.58 189,000 189,000 185,000 50,500 9,443,500,000
02/10/2007 190,000 -2.00 -1.04 192,000 192,000 185,000 71,540 13,592,600,000
01/10/2007 192,000 7.00 3.78 189,000 192,000 186,000 99,250 19,056,000,000
28/09/2007 185,000 4.00 2.21 180,000 185,000 178,000 71,170 13,166,450,000
27/09/2007 181,000 -1.00 -0.55 179,000 181,000 176,000 86,520 15,660,120,000
26/09/2007 182,000 6.00 3.41 184,000 184,000 177,000 203,010 36,947,820,000
25/09/2007 176,000 8.00 4.76 176,000 176,000 172,000 145,940 25,685,440,000
24/09/2007 168,000 6.00 3.70 164,000 168,000 163,000 121,350 20,386,800,000
21/09/2007 162,000 -2.00 -1.22 165,000 165,000 162,000 25,750 4,171,500,000
20/09/2007 164,000 -1.00 -0.61 164,000 164,000 162,000 75,270 12,344,280,000
19/09/2007 165,000 3.00 1.85 161,000 165,000 161,000 57,870 9,548,550,000
18/09/2007 162,000 0.00 ■■ 0.00 163,000 163,000 162,000 13,000 2,106,000,000
17/09/2007 162,000 -1.00 -0.61 161,000 163,000 161,000 27,480 4,451,760,000
14/09/2007 163,000 2.00 1.24 161,000 163,000 161,000 31,450 5,126,350,000
13/09/2007 161,000 -1.00 -0.62 161,000 162,000 161,000 11,300 1,819,300,000
12/09/2007 162,000 -1.00 -0.61 162,000 162,000 161,000 17,670 2,862,540,000
11/09/2007 163,000 0.00 ■■ 0.00 163,000 163,000 161,000 27,600 4,498,800,000
10/09/2007 163,000 -2.00 -1.21 164,000 164,000 163,000 12,020 1,959,260,000
07/09/2007 165,000 0.00 ■■ 0.00 163,000 165,000 163,000 21,580 3,560,700,000
06/09/2007 165,000 0.00 ■■ 0.00 165,000 166,000 164,000 36,910 6,090,150,000
05/09/2007 165,000 -1.00 -0.60 166,000 166,000 165,000 21,760 3,590,400,000
04/09/2007 166,000 2.00 1.22 166,000 166,000 165,000 9,180 1,523,880,000
31/08/2007 164,000 0.00 ■■ 0.00 163,000 165,000 161,000 46,200 7,576,800,000
30/08/2007 164,000 -3.00 -1.80 163,000 164,000 163,000 25,890 4,245,960,000
29/08/2007 167,000 4.00 2.45 162,000 167,000 162,000 30,980 5,173,660,000
28/08/2007 163,000 -2.00 -1.21 163,000 165,000 163,000 24,000 3,912,000,000
27/08/2007 165,000 0.00 ■■ 0.00 165,000 165,000 164,000 53,670 8,855,550,000
24/08/2007 165,000 2.00 1.23 165,000 165,000 164,000 43,330 7,149,450,000
23/08/2007 163,000 -2.00 -1.21 165,000 165,000 163,000 7,650 1,246,950,000
22/08/2007 165,000 0.00 ■■ 0.00 164,000 168,000 164,000 17,740 2,927,100,000
21/08/2007 165,000 -5.00 -2.94 170,000 171,000 165,000 67,250 11,096,250,000
20/08/2007 170,000 4.00 2.41 165,000 170,000 165,000 60,740 10,325,800,000
17/08/2007 166,000 0.00 ■■ 0.00 165,000 166,000 164,000 17,970 2,983,020,000
16/08/2007 166,000 -1.00 -0.60 166,000 167,000 166,000 16,120 2,675,920,000
15/08/2007 167,000 -2.00 -1.18 169,000 169,000 166,000 5,780 965,260,000
14/08/2007 169,000 3.00 1.81 168,000 169,000 167,000 24,320 4,110,080,000
13/08/2007 166,000 -5.00 -2.92 165,000 168,000 165,000 16,030 2,660,980,000
10/08/2007 171,000 0.00 ■■ 0.00 165,000 171,000 165,000 30,810 5,268,510,000
09/08/2007 171,000 8.00 4.91 165,000 171,000 165,000 28,700 4,907,700,000
08/08/2007 163,000 2.00 1.24 164,000 164,000 162,000 8,970 1,462,110,000
07/08/2007 161,000 1.00 0.62 160,000 161,000 159,000 12,280 1,977,080,000
06/08/2007 160,000 0.00 ■■ 0.00 160,000 160,000 160,000 22,360 3,577,600,000
03/08/2007 160,000 -2.00 -1.23 162,000 162,000 160,000 24,290 3,886,400,000
02/08/2007 162,000 -5.00 -2.99 167,000 168,000 162,000 14,630 2,370,060,000
01/08/2007 167,000 0.00 ■■ 0.00 166,000 168,000 166,000 52,090 8,699,030,000
31/07/2007 167,000 -1.00 -0.60 167,000 167,000 164,000 71,780 11,987,260,000
30/07/2007 168,000 -1.00 -0.59 168,000 168,000 165,000 30,440 5,113,920,000
27/07/2007 169,000 -2.00 -1.17 169,000 170,000 169,000 40,980 6,925,620,000
26/07/2007 171,000 -2.00 -1.16 173,000 173,000 171,000 33,340 5,701,140,000
25/07/2007 173,000 0.00 ■■ 0.00 171,000 173,000 171,000 60,520 10,469,960,000
24/07/2007 173,000 -1.00 -0.57 174,000 174,000 173,000 48,860 8,452,780,000
23/07/2007 174,000 1.00 0.58 173,000 174,000 173,000 16,270 2,830,980,000
20/07/2007 173,000 0.00 ■■ 0.00 172,000 173,000 172,000 44,720 7,736,560,000
19/07/2007 173,000 -2.00 -1.14 173,000 173,000 173,000 41,340 7,151,820,000
18/07/2007 175,000 0.00 ■■ 0.00 175,000 175,000 175,000 36,570 6,399,750,000
17/07/2007 175,000 1.00 0.57 174,000 175,000 174,000 12,920 2,261,000,000
16/07/2007 174,000 -5.00 -2.79 178,000 178,000 174,000 43,930 7,643,820,000
13/07/2007 179,000 4.00 2.29 175,000 179,000 175,000 19,320 3,458,280,000
12/07/2007 175,000 -5.00 -2.78 180,000 180,000 175,000 43,460 7,605,500,000
11/07/2007 180,000 -2.00 -1.10 182,000 182,000 180,000 88,310 15,895,800,000
10/07/2007 182,000 4.00 2.25 179,000 182,000 179,000 138,240 25,159,680,000
09/07/2007 178,000 4.00 2.30 175,000 178,000 175,000 150,320 26,756,960,000
06/07/2007 174,000 1.00 0.58 174,000 174,000 174,000 67,220 11,696,280,000
05/07/2007 173,000 0.00 ■■ 0.00 173,000 173,000 173,000 42,360 7,328,280,000
04/07/2007 173,000 3.00 1.76 170,000 175,000 170,000 40,460 6,999,580,000
03/07/2007 170,000 0.00 ■■ 0.00 170,000 170,000 170,000 115,310 19,602,700,000
02/07/2007 170,000 -2.00 -1.16 172,000 172,000 170,000 42,480 7,221,600,000
29/06/2007 172,000 0.00 ■■ 0.00 175,000 175,000 172,000 68,770 11,828,440,000
28/06/2007 172,000 0.00 ■■ 0.00 173,000 173,000 172,000 26,720 4,595,840,000
27/06/2007 172,000 -2.00 -1.15 173,000 173,000 172,000 61,180 10,522,960,000
26/06/2007 174,000 -1.00 -0.57 175,000 175,000 173,000 58,020 10,095,480,000
25/06/2007 175,000 2.00 1.16 176,000 176,000 175,000 79,680 13,944,000,000
22/06/2007 173,000 -1.00 -0.57 173,000 173,000 173,000 56,690 9,807,370,000
21/06/2007 174,000 -1.00 -0.57 175,000 175,000 174,000 76,950 13,389,300,000
20/06/2007 175,000 -2.00 -1.13 177,000 177,000 175,000 94,190 16,483,250,000
19/06/2007 177,000 -3.00 -1.67 175,000 177,000 175,000 55,060 9,745,620,000
18/06/2007 180,000 0.00 ■■ 0.00 180,000 180,000 180,000 95,400 17,172,000,000
15/06/2007 180,000 1.00 0.56 180,000 180,000 178,000 121,920 21,945,600,000
14/06/2007 179,000 1.00 0.56 178,000 179,000 178,000 92,820 16,614,780,000
13/06/2007 178,000 3.00 1.71 177,000 178,000 177,000 113,960 20,284,880,000
12/06/2007 175,000 -2.00 -1.13 175,000 176,000 175,000 121,090 21,190,750,000
11/06/2007 177,000 2.00 1.14 175,000 177,000 175,000 123,990 21,946,230,000
08/06/2007 175,000 2.00 1.16 175,000 176,000 175,000 129,290 22,625,750,000
07/06/2007 173,000 2.00 1.17 172,000 174,000 172,000 53,050 9,177,650,000
06/06/2007 171,000 0.00 ■■ 0.00 171,000 171,000 170,000 214,640 36,703,440,000
05/06/2007 171,000 -4.00 -2.29 169,000 171,000 169,000 51,310 8,774,010,000
04/06/2007 175,000 -2.00 -1.13 177,000 177,000 175,000 60,790 10,638,250,000
01/06/2007 177,000 -1.00 -0.56 175,000 177,000 175,000 116,020 20,535,540,000
31/05/2007 178,000 0.00 ■■ 0.00 178,000 178,000 178,000 63,110 11,233,580,000
30/05/2007 178,000 -2.00 -1.11 178,000 178,000 178,000 61,400 10,929,200,000
29/05/2007 180,000 -3.00 -1.64 181,000 181,000 180,000 142,860 25,714,800,000
28/05/2007 183,000 -2.00 -1.08 185,000 184,000 183,000 132,070 24,168,810,000
25/05/2007 185,000 1.00 0.54 185,000 185,000 184,000 47,000 8,695,000,000
24/05/2007 184,000 -4.00 -2.13 184,000 185,000 184,000 79,920 14,705,280,000
23/05/2007 188,000 6.00 3.30 191,000 191,000 188,000 87,610 16,470,680,000
22/05/2007 182,000 0.00 ■■ 0.00 180,000 182,000 180,000 74,630 13,582,660,000
21/05/2007 182,000 3.00 1.68 180,000 182,000 180,000 71,760 13,060,320,000
18/05/2007 179,000 -1.00 -0.56 180,000 180,000 179,000 64,340 11,516,860,000
17/05/2007 180,000 0.00 ■■ 0.00 179,000 180,000 179,000 51,410 9,253,800,000
16/05/2007 180,000 -3.00 -1.64 181,000 181,000 180,000 62,920 11,325,600,000
15/05/2007 183,000 3.00 1.67 180,000 183,000 180,000 116,140 21,253,620,000
14/05/2007 180,000 -3.00 -1.64 175,000 180,000 175,000 148,330 26,699,400,000
11/05/2007 183,000 3.00 1.67 180,000 183,000 180,000 18,170 3,325,110,000
10/05/2007 180,000 -6.00 -3.23 180,000 186,000 180,000 8,920 1,605,600,000
09/05/2007 186,000 0.00 ■■ 0.00 190,000 190,000 186,000 40,910 7,609,260,000
08/05/2007 186,000 8.00 4.49 186,000 186,000 186,000 15,010 2,791,860,000
07/05/2007 178,000 5.00 2.89 170,000 178,000 170,000 35,500 6,319,000,000
04/05/2007 173,000 -2.00 -1.14 175,000 175,000 171,000 7,660 1,325,180,000
03/05/2007 175,000 4.00 2.34 175,000 175,000 175,000 31,640 5,537,000,000
02/05/2007 171,000 -4.00 -2.29 175,000 175,000 170,000 22,870 3,910,770,000
25/04/2007 175,000 5.00 2.94 165,000 175,000 165,000 32,110 5,619,250,000
24/04/2007 170,000 -8.00 -4.49 170,000 170,000 170,000 11,380 1,934,600,000
23/04/2007 178,000 -9.00 -4.81 179,000 179,000 178,000 10,980 1,954,440,000
20/04/2007 187,000 -5.00 -2.60 185,000 187,000 185,000 7,890 1,475,430,000
19/04/2007 192,000 -2.00 -1.03 199,000 199,000 192,000 26,840 5,153,280,000
18/04/2007 194,000 9.00 4.86 185,000 194,000 185,000 33,200 6,440,800,000
17/04/2007 185,000 -5.00 -2.63 181,000 190,000 181,000 47,540 8,794,900,000
16/04/2007 190,000 -10.00 -5.00 190,000 190,000 190,000 42,160 8,010,400,000
13/04/2007 200,000 -10.00 -4.76 200,000 200,000 200,000 74,440 14,888,000,000
12/04/2007 210,000 -10.00 -4.55 210,000 210,000 210,000 42,520 8,929,200,000
11/04/2007 220,000 -5.00 -2.22 220,000 220,000 220,000 30,340 6,674,800,000
10/04/2007 225,000 -6.00 -2.60 228,000 228,000 225,000 26,840 6,039,000,000
09/04/2007 231,000 -9.00 -3.75 232,000 232,000 231,000 24,800 5,728,800,000
06/04/2007 240,000 8.00 3.45 240,000 240,000 240,000 126,690 30,405,600,000
05/04/2007 232,000 11.00 4.98 232,000 232,000 232,000 79,440 18,430,080,000
04/04/2007 221,000 9.70 4.59 215,000 221,000 215,000 43,700 9,657,700,000
03/04/2007 380,000 0.00 ■■ 0.00 380,000 380,000 380,000 59,220 22,503,600,000
02/04/2007 380,000 -15.00 -3.80 382,000 385,000 380,000 50,670 19,254,600,000
30/03/2007 395,000 -10.00 -2.47 400,000 400,000 395,000 47,120 18,612,400,000
29/03/2007 405,000 5.00 1.25 400,000 405,000 400,000 74,520 30,180,600,000
28/03/2007 400,000 14.00 3.63 370,000 400,000 370,000 52,740 21,096,000,000
27/03/2007 386,000 -19.00 -4.69 425,000 425,000 386,000 126,140 48,690,040,000
26/03/2007 405,000 19.00 4.92 405,000 405,000 405,000 58,960 23,878,800,000
23/03/2007 386,000 18.00 4.89 386,000 386,000 386,000 83,860 32,369,960,000
22/03/2007 368,000 10.00 2.79 375,000 375,000 368,000 45,190 16,629,920,000
21/03/2007 358,000 17.00 4.99 358,000 358,000 358,000 36,990 13,242,420,000
20/03/2007 341,000 -17.00 -4.75 341,000 341,000 341,000 22,070 7,525,870,000
19/03/2007 358,000 17.00 4.99 358,000 358,000 358,000 23,060 8,255,480,000
16/03/2007 341,000 16.00 4.92 340,000 341,000 340,000 19,340 6,594,940,000
15/03/2007 325,000 -17.00 -4.97 325,000 325,000 325,000 19,100 6,207,500,000
14/03/2007 342,000 -17.00 -4.74 342,000 342,000 342,000 36,400 12,448,800,000
13/03/2007 359,000 -18.00 -4.77 359,000 376,000 359,000 24,570 8,820,630,000
12/03/2007 377,000 17.00 4.72 375,000 378,000 375,000 28,530 10,755,810,000
09/03/2007 360,000 10.00 2.86 355,000 360,000 355,000 32,970 11,869,200,000
08/03/2007 350,000 0.00 ■■ 0.00 358,000 358,000 345,000 30,470 10,664,500,000
07/03/2007 350,000 -16.00 -4.37 350,000 350,000 350,000 34,800 12,180,000,000
06/03/2007 366,000 -19.00 -4.94 366,000 380,000 366,000 14,030 5,134,980,000
05/03/2007 385,000 -6.00 -1.53 385,000 391,000 385,000 24,350 9,374,750,000
02/03/2007 391,000 -7.00 -1.76 379,000 398,000 379,000 38,570 15,080,870,000
01/03/2007 398,000 0.00 ■■ 0.00 398,000 400,000 398,000 49,730 19,792,540,000
28/02/2007 398,000 -20.00 -4.78 398,000 410,000 398,000 32,530 12,946,940,000
27/02/2007 418,000 19.00 4.76 418,000 418,000 418,000 15,070 6,299,260,000
26/02/2007 399,000 19.00 5.00 399,000 399,000 399,000 8,900 3,551,100,000
15/02/2007 380,000 18.00 4.97 380,000 380,000 380,000 9,300 3,534,000,000
14/02/2007 362,000 17.00 4.93 362,000 362,000 362,000 32,230 11,667,260,000
13/02/2007 345,000 8.00 2.37 345,000 345,000 340,000 17,080 5,892,600,000
12/02/2007 337,000 16.00 4.98 330,000 337,000 330,000 31,670 10,672,790,000
09/02/2007 321,000 0.00 ■■ 0.00 321,000 321,000 306,000 43,650 14,011,650,000
08/02/2007 321,000 15.00 4.90 321,000 321,000 321,000 134,660 43,225,860,000
07/02/2007 306,000 14.00 4.79 306,000 306,000 306,000 16,600 5,079,600,000
06/02/2007 292,000 13.00 4.66 292,000 292,000 292,000 320 93,440,000
05/02/2007 279,000 13.00 4.89 279,000 279,000 270,000 7,080 1,975,320,000
02/02/2007 266,000 12.00 4.72 266,000 266,000 266,000 3,460 920,360,000
01/02/2007 254,000 12.00 4.96 254,000 254,000 254,000 6,780 1,722,120,000
31/01/2007 242,000 11.00 4.76 242,000 242,000 242,000 2,570 621,940,000
30/01/2007 231,000 11.00 5.00 231,000 231,000 231,000 1,060 244,860,000
29/01/2007 220,000 10.00 4.76 220,000 220,000 220,000 3,440 756,800,000
26/01/2007 210,000 10.00 5.00 210,000 210,000 210,000 7,460 1,566,600,000
25/01/2007 200,000 0.00 ■■ 0.00 198,000 200,000 198,000 13,010 2,602,000,000
24/01/2007 200,000 2.00 1.01 205,000 205,000 200,000 28,660 5,732,000,000
23/01/2007 198,000 -1.00 -0.50 199,000 199,000 198,000 24,780 4,906,440,000
22/01/2007 199,000 -1.00 -0.50 195,000 199,000 195,000 31,810 6,330,190,000
19/01/2007 200,000 5.00 2.56 199,000 200,000 199,000 51,560 10,312,000,000
18/01/2007 195,000 -2.00 -1.02 0 196,000 195,000 36,620 7,140,900,000
17/01/2007 197,000 0.00 ■■ 0.00 197,000 198,000 197,000 39,220 7,726,340,000
16/01/2007 197,000 0.00 ■■ 0.00 197,000 197,000 197,000 41,890 8,252,330,000
15/01/2007 197,000 7.00 3.68 199,000 199,000 197,000 78,100 15,385,700,000
12/01/2007 190,000 0.00 ■■ 0.00 185,000 190,000 185,000 34,650 6,583,500,000
11/01/2007 190,000 -8.00 -4.04 198,000 198,000 190,000 36,470 6,929,300,000
10/01/2007 198,000 8.00 4.21 196,000 198,000 196,000 30,380 6,015,240,000
09/01/2007 196,000 0.00 ■■ 0.00 196,000 196,000 196,000 20,650 4,047,400,000
08/01/2007 196,000 9.00 4.81 196,000 196,000 196,000 41,830 8,198,680,000
05/01/2007 187,000 8.00 4.47 187,000 187,000 187,000 42,440 7,936,280,000
04/01/2007 179,000 8.00 4.68 179,000 179,000 175,000 55,360 9,909,440,000
03/01/2007 171,000 0.00 ■■ 0.00 179,000 179,000 171,000 71,300 12,192,300,000
02/01/2007 171,000 8.00 4.91 171,000 171,000 171,000 6,650 1,137,150,000
29/12/2006 163,000 7.00 4.49 163,000 163,000 163,000 100 16,300,000
28/12/2006 156,000 7.00 4.70 156,000 156,000 156,000 1,100 171,600,000
27/12/2006 149,000 7.00 4.93 149,000 149,000 149,000 550 81,950,000
26/12/2006 142,000 0.00 ■■ 0.00 142,000 142,000 142,000 14,150 2,009,300,000
01/01/1970 51,100 0.00 ■■ 0.00 51,100 0 0 0 0
(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