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 Vicem Vật Liệu Xây Dựng Đà Nẵng
Da Nang Construction Building Materials & Cement JSC
Mã CK:      DXV      3.80      +0.01 (+0.26%)      (cập nhật 15:15 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.coxiva.com.vn
DXV » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 3,800 0.01 0.26 3,790 3,900 3,790 920 3,496,000
28/03/2024 3,790 0.03 0.79 3,760 3,790 3,750 1,300 4,927,000
27/03/2024 3,760 0.00 ■■ 0.00 3,760 3,770 3,760 1,180 4,436,800
26/03/2024 3,760 0.00 ■■ 0.00 3,760 3,850 3,760 1,260 4,737,600
25/03/2024 3,760 0.00 ■■ 0.00 3,760 3,920 3,760 1,630 6,128,800
22/03/2024 3,760 -0.28 -7.45 4,040 4,020 3,760 18,400 69,184,000
21/03/2024 4,040 0.03 0.74 4,010 4,290 4,040 1,170 4,726,800
20/03/2024 4,010 0.26 6.48 3,750 4,010 3,760 25,830 103,578,300
19/03/2024 3,750 0.01 0.27 3,740 3,750 3,650 160 600,000
18/03/2024 3,740 -0.11 -2.94 3,850 3,850 3,740 2,360 8,826,400
15/03/2024 3,850 0.00 ■■ 0.00 3,850 3,850 3,730 1,440 5,544,000
14/03/2024 3,850 0.12 3.12 3,730 3,850 3,760 3,240 12,474,000
13/03/2024 3,730 0.00 ■■ 0.00 3,730 3,730 3,730 150 559,500
12/03/2024 3,730 0.00 ■■ 0.00 3,730 3,750 3,730 1,680 6,266,400
11/03/2024 3,730 0.00 ■■ 0.00 3,730 3,730 3,730 250 932,500
08/03/2024 3,730 -0.02 -0.54 3,750 3,750 3,730 390 1,454,700
07/03/2024 3,750 0.02 0.53 3,730 3,750 3,730 670 2,512,500
06/03/2024 3,750 0.00 ■■ 0.00 3,750 3,750 3,730 2,040 7,650,000
05/03/2024 3,750 0.02 0.53 3,730 3,770 3,730 380 1,425,000
04/03/2024 3,730 0.00 ■■ 0.00 3,730 3,760 3,730 2,220 8,280,600
01/03/2024 3,730 0.00 ■■ 0.00 3,730 3,750 3,730 2,130 7,944,900
29/02/2024 3,730 0.03 0.80 3,700 3,750 3,700 530 1,976,900
28/02/2024 3,700 -0.06 -1.62 3,760 3,750 3,700 520 1,924,000
27/02/2024 3,760 0.03 0.80 3,730 3,860 3,700 1,830 6,880,800
26/02/2024 3,730 0.00 ■■ 0.00 3,730 3,730 3,700 1,960 7,310,800
23/02/2024 3,730 0.00 ■■ 0.00 3,730 3,780 3,700 4,250 15,852,500
22/02/2024 3,730 -0.02 -0.54 3,750 3,740 3,660 790 2,946,700
21/02/2024 3,750 -0.01 -0.27 3,760 3,760 3,690 210 787,500
20/02/2024 3,760 -0.01 -0.27 3,770 3,770 3,650 180 676,800
19/02/2024 3,770 0.11 2.92 3,660 3,800 3,660 1,040 3,920,800
16/02/2024 3,660 -0.08 -2.19 3,740 3,740 3,660 170 622,200
15/02/2024 3,740 0.01 0.27 3,730 3,780 3,700 1,970 7,367,800
07/02/2024 3,730 0.00 ■■ 0.00 3,730 3,730 3,610 410 1,529,300
06/02/2024 3,730 0.06 1.61 3,670 3,780 3,610 180 671,400
05/02/2024 3,670 -0.10 -2.72 3,770 3,790 3,630 210 770,700
02/02/2024 3,770 0.02 0.53 3,750 3,840 3,540 530 1,998,100
01/02/2024 3,750 0.13 3.47 3,620 3,850 3,700 210 787,500
31/01/2024 3,620 -0.11 -3.04 3,730 3,750 3,620 50 181,000
30/01/2024 3,730 0.10 2.68 3,630 3,750 3,630 1,250 4,662,500
29/01/2024 3,630 0.01 0.28 3,620 3,720 3,620 150 544,500
19/01/2024 3,740 0.00 ■■ 0.00 3,740 3,740 3,700 690 2,580,600
17/01/2024 3,740 0.09 2.41 3,650 3,740 3,650 820 3,066,800
16/01/2024 3,650 -0.09 -2.47 3,740 3,730 3,640 530 1,934,500
15/01/2024 3,740 0.00 ■■ 0.00 3,740 3,740 3,620 1,130 4,226,200
12/01/2024 3,740 0.04 1.07 3,700 3,750 3,650 400 1,496,000
11/01/2024 3,700 -0.03 -0.81 3,730 3,750 3,700 530 1,961,000
10/01/2024 3,730 -0.02 -0.54 3,750 3,820 3,710 960 3,580,800
09/01/2024 3,750 0.00 ■■ 0.00 3,750 3,780 3,710 580 2,175,000
08/01/2024 3,750 -0.04 -1.07 3,790 3,790 3,660 840 3,150,000
05/01/2024 3,790 -0.06 -1.58 3,850 3,860 3,590 4,270 16,183,300
04/01/2024 3,850 -0.02 -0.52 3,870 3,900 3,800 4,480 17,248,000
03/01/2024 3,870 0.03 0.78 3,840 3,890 3,810 1,990 7,701,300
02/01/2024 3,840 0.00 ■■ 0.00 3,840 3,990 3,800 620 2,380,800
29/12/2023 3,840 0.02 0.52 3,820 3,880 3,840 550 2,112,000
28/12/2023 3,820 -0.26 -6.81 4,080 4,010 3,800 11,260 43,013,200
27/12/2023 4,080 -0.16 -3.92 4,240 4,380 4,080 1,690 6,895,200
26/12/2023 4,240 -0.15 -3.54 4,390 4,600 4,130 1,610 6,826,400
25/12/2023 4,390 -0.26 -5.92 4,650 4,750 4,360 1,100 4,829,000
22/12/2023 4,650 0.05 1.08 4,600 4,790 4,280 2,380 11,067,000
21/12/2023 4,600 -0.03 -0.65 4,630 4,680 4,310 3,080 14,168,000
20/12/2023 4,630 0.13 2.81 4,500 4,680 4,490 2,530 11,713,900
19/12/2023 4,500 0.00 ■■ 0.00 4,500 4,650 4,500 750 3,375,000
18/12/2023 4,500 -0.20 -4.44 4,700 4,700 4,380 2,880 12,960,000
15/12/2023 4,700 0.00 ■■ 0.00 4,700 4,700 4,380 2,100 9,870,000
14/12/2023 4,700 0.57 12.13 4,130 4,710 4,440 22,090 103,823,000
13/12/2023 4,410 0.28 6.35 4,130 0 0 4,230 18,654,300
12/12/2023 4,130 0.27 6.54 3,860 4,130 4,130 5,040 20,815,200
11/12/2023 3,860 0.25 6.48 3,610 3,860 3,610 840 3,242,400
08/12/2023 3,610 -0.01 -0.28 3,620 3,610 3,610 140 505,400
07/12/2023 3,620 -0.14 -3.87 3,760 3,760 3,610 300 1,086,000
06/12/2023 3,760 0.15 3.99 3,610 3,760 3,600 550 2,068,000
05/12/2023 3,610 0.01 0.28 3,600 3,760 3,600 190 685,900
04/12/2023 3,600 -0.14 -3.89 3,740 3,740 3,540 2,010 7,236,000
01/12/2023 3,740 0.14 3.74 3,600 3,750 3,600 60 224,400
30/11/2023 3,750 0.15 4.00 3,600 3,750 3,600 80 300,000
29/11/2023 3,600 0.03 0.83 3,570 3,600 3,600 10 36,000
28/11/2023 3,570 -0.16 -4.48 3,730 3,590 3,490 270 963,900
27/11/2023 3,730 0.03 0.80 3,700 3,770 3,550 210 783,300
24/11/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 70 259,000
23/11/2023 3,700 0.02 0.54 3,680 3,700 3,700 340 1,258,000
22/11/2023 3,680 -0.03 -0.82 3,710 3,710 3,680 1,220 4,489,600
21/11/2023 3,710 0.00 ■■ 0.00 3,710 3,710 3,710 510 1,892,100
20/11/2023 3,710 -0.16 -4.31 3,870 3,860 3,610 210 779,100
17/11/2023 3,870 0.07 1.81 3,800 3,870 3,790 370 1,431,900
16/11/2023 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 160 608,000
15/11/2023 3,800 -0.04 -1.05 3,840 3,900 3,660 1,610 6,118,000
14/11/2023 3,840 -0.01 -0.26 3,850 3,840 3,600 550 2,112,000
13/11/2023 3,850 0.20 5.19 3,650 3,890 3,650 210 808,500
10/11/2023 3,650 -0.07 -1.92 3,720 3,950 3,530 460 1,679,000
09/11/2023 3,720 -0.25 -6.72 3,970 3,970 3,700 560 2,083,200
08/11/2023 3,970 -0.03 -0.76 4,000 3,970 3,950 220 873,400
07/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,990 90 360,000
06/11/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
03/11/2023 3,790 0.04 1.06 3,750 3,790 3,780 150 568,500
02/11/2023 3,750 0.06 1.60 3,690 3,750 3,750 110 412,500
01/11/2023 3,690 0.00 ■■ 0.00 3,690 3,690 3,500 470 1,734,300
31/10/2023 3,690 -0.01 -0.27 3,700 3,690 3,690 90 332,100
30/10/2023 3,700 0.00 ■■ 0.00 3,700 3,700 3,690 60 222,000
26/10/2023 3,700 -0.14 -3.78 3,840 3,790 3,680 960 3,552,000
25/10/2023 3,840 0.04 1.04 3,800 3,840 3,790 100 384,000
24/10/2023 3,800 -0.02 -0.53 3,820 3,800 3,650 440 1,672,000
23/10/2023 3,820 -0.02 -0.52 3,840 3,860 3,820 510 1,948,200
20/10/2023 3,840 0.14 3.65 3,700 3,890 3,700 200 768,000
19/10/2023 3,700 0.03 0.81 3,670 3,700 3,610 130 481,000
18/10/2023 3,670 -0.23 -6.27 3,900 3,850 3,630 570 2,091,900
17/10/2023 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 280 1,092,000
16/10/2023 3,900 -0.10 -2.56 4,000 3,900 3,900 80 312,000
13/10/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 330 1,320,000
12/10/2023 4,100 0.21 5.12 3,890 4,140 3,660 610 2,501,000
11/10/2023 3,890 0.00 ■■ 0.00 3,890 3,890 3,880 50 194,500
10/10/2023 3,890 0.09 2.31 3,800 3,900 3,810 1,620 6,301,800
09/10/2023 3,800 0.19 5.00 3,610 3,830 3,640 290 1,102,000
06/10/2023 3,610 -0.22 -6.09 3,830 3,840 3,600 160 577,600
05/10/2023 3,830 0.17 4.44 3,660 3,850 3,660 520 1,991,600
04/10/2023 3,660 0.01 0.27 3,650 3,660 3,650 300 1,098,000
03/10/2023 3,650 -0.08 -2.19 3,730 3,730 3,600 460 1,679,000
02/10/2023 3,730 -0.03 -0.80 3,760 3,850 3,680 210 783,300
29/09/2023 3,760 0.01 0.27 3,750 3,770 3,750 40 150,400
28/09/2023 3,750 0.00 ■■ 0.00 3,750 3,760 3,750 480 1,800,000
27/09/2023 3,750 0.00 ■■ 0.00 3,750 3,750 3,600 170 637,500
26/09/2023 3,750 0.00 ■■ 0.00 3,750 3,750 3,750 1,050 3,937,500
22/09/2023 3,790 -0.08 -2.11 3,870 3,900 3,790 440 1,667,600
21/09/2023 3,870 0.01 0.26 3,860 3,880 3,870 240 928,800
20/09/2023 3,860 -0.03 -0.78 3,890 3,900 3,850 410 1,582,600
19/09/2023 3,890 0.14 3.60 3,750 3,940 3,760 760 2,956,400
18/09/2023 3,750 -0.03 -0.80 3,780 3,800 3,710 540 2,025,000
15/09/2023 3,780 0.00 ■■ 0.00 3,780 4,000 3,700 2,420 9,147,600
14/09/2023 3,780 -0.12 -3.17 3,900 3,900 3,700 600 2,268,000
13/09/2023 3,900 0.00 ■■ 0.00 3,900 4,000 3,890 1,600 6,240,000
12/09/2023 3,900 -0.10 -2.56 4,000 4,210 3,900 790 3,081,000
11/09/2023 4,000 0.01 0.25 3,990 4,010 3,720 2,040 8,160,000
08/09/2023 3,990 -0.01 -0.25 4,000 4,060 3,800 2,150 8,578,500
07/09/2023 4,000 0.05 1.25 3,950 4,000 3,900 1,460 5,840,000
06/09/2023 3,950 -0.09 -2.28 4,040 4,040 3,940 1,780 7,031,000
05/09/2023 4,040 0.05 1.24 3,990 4,040 4,000 690 2,787,600
31/08/2023 3,990 0.01 0.25 3,980 4,000 3,970 370 1,476,300
30/08/2023 3,980 0.00 ■■ 0.00 3,980 4,030 3,980 360 1,432,800
29/08/2023 3,980 0.03 0.75 3,950 4,100 3,950 290 1,154,200
28/08/2023 3,950 0.05 1.27 3,900 3,960 3,900 690 2,725,500
25/08/2023 3,900 -0.18 -4.62 4,080 4,080 3,850 630 2,457,000
24/08/2023 4,080 0.00 ■■ 0.00 4,080 4,080 4,080 20 81,600
23/08/2023 4,080 0.13 3.19 3,950 4,080 3,980 50 204,000
22/08/2023 3,950 -0.05 -1.27 4,000 4,110 3,950 250 987,500
21/08/2023 4,000 -0.02 -0.50 4,020 4,030 3,860 1,100 4,400,000
18/08/2023 4,020 -0.23 -5.72 4,250 4,150 4,000 890 3,577,800
17/08/2023 4,250 -0.03 -0.71 4,280 4,280 4,200 980 4,165,000
16/08/2023 4,280 -0.02 -0.47 4,300 4,300 4,280 420 1,797,600
15/08/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 1,610 6,923,000
14/08/2023 4,300 -0.10 -2.33 4,400 4,440 4,270 1,170 5,031,000
11/08/2023 4,400 -0.01 -0.23 4,410 4,400 4,400 280 1,232,000
10/08/2023 4,410 0.02 0.45 4,390 4,500 4,260 2,890 12,744,900
09/08/2023 4,390 0.07 1.59 4,320 4,390 4,320 2,050 8,999,500
08/08/2023 4,320 0.07 1.62 4,250 4,400 4,250 520 2,246,400
07/08/2023 4,250 -0.05 -1.18 4,300 4,390 4,250 1,110 4,717,500
04/08/2023 4,300 0.10 2.33 4,200 4,390 4,200 1,630 7,009,000
03/08/2023 4,200 0.05 1.19 4,150 4,400 4,160 2,180 9,156,000
02/08/2023 4,150 -0.13 -3.13 4,280 4,390 4,150 340 1,411,000
01/08/2023 4,280 0.00 ■■ 0.00 4,280 4,300 4,280 1,240 5,307,200
31/07/2023 4,280 0.01 0.23 4,270 4,300 4,280 580 2,482,400
28/07/2023 4,270 0.07 1.64 4,200 4,300 4,140 400 1,708,000
27/07/2023 4,200 0.00 ■■ 0.00 4,200 4,290 4,160 210 882,000
26/07/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 850 3,570,000
25/07/2023 4,200 0.00 ■■ 0.00 4,200 4,250 4,110 960 4,032,000
24/07/2023 4,200 0.02 0.48 4,180 4,250 3,990 650 2,730,000
21/07/2023 4,180 -0.02 -0.48 4,200 4,200 3,970 280 1,170,400
20/07/2023 4,200 0.10 2.38 4,100 4,200 4,160 1,470 6,174,000
19/07/2023 4,100 0.00 ■■ 0.00 4,100 4,150 4,100 470 1,927,000
18/07/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 480 1,968,000
17/07/2023 4,100 0.01 0.24 4,090 4,130 4,090 280 1,148,000
14/07/2023 4,090 0.00 ■■ 0.00 4,090 4,090 4,090 110 449,900
13/07/2023 4,090 -0.01 -0.24 4,100 4,240 4,000 1,010 4,130,900
12/07/2023 4,100 -0.05 -1.22 4,150 4,100 4,000 490 2,009,000
11/07/2023 4,150 0.17 4.10 3,980 4,190 4,000 910 3,776,500
10/07/2023 3,980 0.05 1.26 3,930 3,990 3,950 270 1,074,600
07/07/2023 3,930 -0.19 -4.83 4,120 4,120 3,930 200 786,000
06/07/2023 4,120 -0.01 -0.24 4,130 4,120 3,950 320 1,318,400
05/07/2023 4,130 0.00 ■■ 0.00 4,130 4,130 4,130 170 702,100
04/07/2023 4,130 0.04 0.97 4,090 4,130 4,090 600 2,478,000
03/07/2023 4,090 -0.01 -0.24 4,100 4,100 4,010 610 2,494,900
30/06/2023 4,100 0.09 2.20 4,010 4,180 4,100 270 1,107,000
29/06/2023 4,010 -0.14 -3.49 4,150 4,190 4,000 520 2,085,200
28/06/2023 4,150 0.05 1.20 4,100 4,190 4,100 520 2,158,000
27/06/2023 4,100 -0.02 -0.49 4,120 4,200 4,070 3,660 15,006,000
26/06/2023 4,120 -0.04 -0.97 4,160 4,120 4,050 1,020 4,202,400
23/06/2023 4,160 -0.09 -2.16 4,250 4,270 4,150 1,140 4,742,400
22/06/2023 4,250 0.00 ■■ 0.00 4,250 4,390 4,110 400 1,700,000
21/06/2023 4,250 0.25 5.88 4,000 4,280 4,000 1,250 5,312,500
20/06/2023 4,000 -0.11 -2.75 4,110 4,200 3,870 2,360 9,440,000
19/06/2023 4,110 -0.29 -7.06 4,400 4,400 4,110 680 2,794,800
16/06/2023 4,400 -0.14 -3.18 4,540 4,800 4,300 3,220 14,168,000
15/06/2023 4,540 -0.06 -1.32 4,600 4,880 4,400 2,760 12,530,400
14/06/2023 4,600 0.30 6.52 4,300 4,600 4,300 7,330 33,718,000
13/06/2023 4,300 0.28 6.51 4,020 4,300 4,040 7,600 32,680,000
12/06/2023 4,020 0.01 0.25 4,010 4,190 4,020 1,020 4,100,400
09/06/2023 4,010 -0.14 -3.49 4,150 4,130 4,010 910 3,649,100
08/06/2023 4,150 -0.08 -1.93 4,230 4,230 4,120 1,450 6,017,500
07/06/2023 4,230 0.00 ■■ 0.00 4,230 4,230 4,100 700 2,961,000
06/06/2023 4,230 0.22 5.20 4,010 4,270 3,880 820 3,468,600
05/06/2023 4,010 -0.09 -2.24 4,100 4,370 4,010 2,860 11,468,600
02/06/2023 4,100 -0.04 -0.98 4,140 4,300 3,980 1,800 7,380,000
01/06/2023 4,140 0.00 ■■ 0.00 4,140 4,300 4,140 2,400 9,936,000
31/05/2023 4,140 0.15 3.62 3,990 4,260 3,900 4,520 18,712,800
30/05/2023 3,990 -0.01 -0.25 4,000 4,090 3,900 3,120 12,448,800
29/05/2023 4,000 0.12 3.00 3,880 4,150 3,720 1,820 7,280,000
26/05/2023 3,880 -0.04 -1.03 3,920 3,970 3,880 800 3,104,000
25/05/2023 3,920 0.21 5.36 3,710 3,940 3,760 6,580 25,793,600
24/05/2023 3,710 -0.04 -1.08 3,750 3,750 3,710 3,170 11,760,700
23/05/2023 3,750 -0.01 -0.27 3,760 3,750 3,650 190 712,500
22/05/2023 3,760 -0.02 -0.53 3,780 3,760 3,700 1,570 5,903,200
19/05/2023 3,780 -0.06 -1.59 3,840 3,840 3,750 2,170 8,202,600
18/05/2023 3,840 -0.01 -0.26 3,850 3,850 3,710 160 614,400
17/05/2023 3,850 -0.02 -0.52 3,870 3,870 3,850 1,170 4,504,500
16/05/2023 3,870 0.19 4.91 3,680 3,870 3,700 970 3,753,900
15/05/2023 3,680 0.02 0.54 3,660 3,680 3,660 5,580 20,534,400
12/05/2023 3,660 -0.10 -2.73 3,760 3,990 3,660 360 1,317,600
11/05/2023 3,760 0.04 1.06 3,720 3,900 3,730 140 526,400
10/05/2023 3,720 0.02 0.54 3,700 3,800 3,660 1,190 4,426,800
09/05/2023 3,700 -0.04 -1.08 3,740 3,720 3,700 1,660 6,142,000
08/05/2023 3,740 0.03 0.80 3,710 3,740 3,640 20 74,800
05/05/2023 3,710 -0.06 -1.62 3,770 3,770 3,650 650 2,411,500
04/05/2023 3,770 0.09 2.39 3,680 3,780 3,680 840 3,166,800
28/04/2023 3,680 -0.10 -2.72 3,780 3,730 3,660 2,110 7,764,800
27/04/2023 3,780 0.12 3.17 3,660 3,780 3,680 60 226,800
26/04/2023 3,660 0.02 0.55 3,640 3,680 3,630 160 585,600
25/04/2023 3,640 -0.02 -0.55 3,660 3,690 3,640 160 582,400
24/04/2023 3,660 0.00 ■■ 0.00 3,660 3,680 3,650 810 2,964,600
21/04/2023 3,660 0.00 ■■ 0.00 3,660 3,680 3,650 840 3,074,400
20/04/2023 3,660 -0.14 -3.83 3,800 3,660 3,610 220 805,200
19/04/2023 3,800 0.00 ■■ 0.00 3,800 3,810 3,800 670 2,546,000
18/04/2023 3,800 0.05 1.32 3,750 3,950 3,800 60 228,000
17/04/2023 3,750 0.08 2.13 3,670 3,880 3,710 100 375,000
14/04/2023 3,670 -0.23 -6.27 3,900 3,900 3,670 1,380 5,064,600
13/04/2023 3,900 0.00 ■■ 0.00 3,900 4,100 3,810 1,110 4,329,000
12/04/2023 3,900 -0.06 -1.54 3,960 3,980 3,870 40 156,000
11/04/2023 3,960 -0.04 -1.01 4,000 3,990 3,920 380 1,504,800
10/04/2023 4,000 0.18 4.50 3,820 4,070 3,820 530 2,120,000
07/04/2023 3,820 -0.18 -4.71 4,000 4,000 3,750 5,840 22,308,800
06/04/2023 4,000 0.04 1.00 3,960 4,060 3,960 440 1,760,000
05/04/2023 3,960 -0.05 -1.26 4,010 4,010 3,960 1,950 7,722,000
04/04/2023 4,010 0.12 2.99 3,890 4,100 3,910 70 280,700
03/04/2023 3,890 0.09 2.31 3,800 3,890 3,810 190 739,100
31/03/2023 3,800 0.05 1.32 3,750 3,840 3,760 2,530 9,614,000
30/03/2023 3,750 0.03 0.80 3,720 3,780 3,740 1,070 4,012,500
29/03/2023 3,720 -0.02 -0.54 3,740 3,740 3,720 60 223,200
28/03/2023 3,740 -0.01 -0.27 3,750 3,790 3,740 130 486,200
24/03/2023 4,870 0.00 ■■ 0.00 4,870 3,870 3,860 490 2,386,300
22/03/2023 3,860 -0.01 -0.26 3,870 3,860 3,850 30 115,800
21/03/2023 3,870 -0.01 -0.26 3,880 3,870 3,800 90 348,300
20/03/2023 3,880 -0.02 -0.52 3,900 3,900 3,880 90 349,200
17/03/2023 3,900 0.14 3.59 3,760 3,940 3,760 60 234,000
16/03/2023 3,760 -0.24 -6.38 4,000 4,200 3,760 790 2,970,400
15/03/2023 4,000 0.24 6.00 3,760 4,020 3,990 110 440,000
14/03/2023 3,760 -0.26 -6.91 4,020 4,250 3,760 780 2,932,800
13/03/2023 4,020 -0.04 -1.00 4,060 4,050 3,930 100 402,000
10/03/2023 4,060 -0.01 -0.25 4,070 4,060 4,000 30 121,800
09/03/2023 4,070 0.09 2.21 3,980 4,080 3,870 1,210 4,924,700
08/03/2023 3,980 0.22 5.53 3,760 3,980 3,760 440 1,751,200
06/03/2023 3,760 -0.28 -7.45 4,040 4,080 3,760 590 2,218,400
03/03/2023 4,040 0.06 1.49 3,980 4,050 3,710 120 484,800
02/03/2023 3,980 0.02 0.50 3,960 3,980 3,980 80 318,400
01/03/2023 3,960 -0.04 -1.01 4,000 3,960 3,900 120 475,200
28/02/2023 4,000 -0.06 -1.50 4,060 4,290 4,000 40 160,000
27/02/2023 4,060 0.00 ■■ 0.00 4,060 4,060 3,940 60 243,600
24/02/2023 4,060 -0.14 -3.45 4,200 4,180 4,060 330 1,339,800
23/02/2023 4,200 0.03 0.71 4,170 4,350 3,960 140 588,000
22/02/2023 4,170 0.12 2.88 4,050 4,170 4,030 320 1,334,400
21/02/2023 4,050 -0.17 -4.20 4,220 4,160 4,040 1,230 4,981,500
20/02/2023 4,220 0.22 5.21 4,000 4,270 4,220 30 126,600
17/02/2023 4,000 -0.17 -4.25 4,170 4,000 4,000 800 3,200,000
16/02/2023 4,170 0.11 2.64 4,060 4,190 4,000 2,530 10,550,100
15/02/2023 4,060 0.06 1.48 4,000 4,060 3,980 1,020 4,141,200
14/02/2023 4,000 0.00 ■■ 0.00 4,000 4,000 3,960 190 760,000
13/02/2023 4,000 -0.13 -3.25 4,130 4,050 4,000 80 320,000
10/02/2023 4,130 0.02 0.48 4,110 4,130 4,100 140 578,200
09/02/2023 4,110 0.01 0.24 4,100 4,270 4,100 120 493,200
08/02/2023 4,100 -0.10 -2.44 4,200 4,200 4,100 520 2,132,000
07/02/2023 4,200 -0.25 -5.95 4,450 4,410 4,200 280 1,176,000
06/02/2023 4,450 0.25 5.62 4,200 4,450 4,450 50 222,500
03/02/2023 4,200 0.00 ■■ 0.00 4,200 4,430 3,930 120 504,000
02/02/2023 4,200 -0.05 -1.19 4,250 4,350 4,200 200 840,000
01/02/2023 4,250 0.10 2.35 4,150 4,430 4,250 160 680,000
31/01/2023 4,150 0.00 ■■ 0.00 4,150 4,150 4,110 120 498,000
30/01/2023 4,150 0.00 ■■ 0.00 4,150 4,170 4,150 360 1,494,000
27/01/2023 4,150 -0.07 -1.69 4,220 4,220 4,120 760 3,154,000
19/01/2023 4,220 0.21 4.98 4,010 4,220 4,000 30 126,600
18/01/2023 4,010 0.01 0.25 4,000 4,180 3,990 390 1,563,900
17/01/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 210 840,000
16/01/2023 4,000 -0.14 -3.50 4,140 4,120 4,000 40 160,000
13/01/2023 4,140 0.14 3.38 4,000 4,180 4,140 20 82,800
12/01/2023 4,000 -0.03 -0.75 4,030 4,000 4,000 140 560,000
11/01/2023 4,030 0.03 0.74 4,000 4,200 4,030 310 1,249,300
10/01/2023 4,000 -0.23 -5.75 4,230 4,050 3,960 1,430 5,720,000
09/01/2023 4,230 0.18 4.26 4,050 4,290 3,870 140 592,200
06/01/2023 4,050 -0.18 -4.44 4,230 4,200 4,050 780 3,159,000
05/01/2023 4,230 0.13 3.07 4,100 4,240 3,950 450 1,903,500
04/01/2023 4,100 0.10 2.44 4,000 4,150 4,010 740 3,034,000
03/01/2023 4,000 -0.01 -0.25 4,010 4,050 3,990 350 1,400,000
30/12/2022 4,010 -0.23 -5.74 4,240 4,480 4,010 90 360,900
28/12/2022 4,240 0.24 5.66 4,000 4,240 4,000 100 424,000
27/12/2022 4,000 0.10 2.50 3,900 4,140 3,990 1,130 4,520,000
26/12/2022 3,900 -0.29 -7.44 4,190 4,190 3,900 710 2,769,000
23/12/2022 4,190 -0.05 -1.19 4,240 4,220 4,190 30 125,700
22/12/2022 4,240 -0.05 -1.18 4,290 4,270 4,000 150 636,000
21/12/2022 4,290 -0.12 -2.80 4,410 4,350 4,120 150 643,500
20/12/2022 4,410 -0.04 -0.91 4,450 4,410 4,140 20 88,200
19/12/2022 4,450 0.05 1.12 4,400 4,490 4,450 320 1,424,000
15/12/2022 4,300 0.02 0.47 4,280 4,300 4,200 1,250 5,375,000
14/12/2022 4,280 0.08 1.87 4,200 4,390 4,100 330 1,412,400
13/12/2022 4,200 -0.17 -4.05 4,370 4,440 4,130 280 1,176,000
12/12/2022 4,370 0.07 1.60 4,300 4,470 4,370 140 611,800
11/12/2022 4,300 0.01 0.23 4,290 4,450 3,990 380 1,634,000
09/12/2022 4,300 0.01 0.23 4,290 4,450 3,990 380 1,634,000
08/12/2022 4,290 0.12 2.80 4,170 4,390 3,930 800 3,432,000
07/12/2022 4,170 0.04 0.96 4,130 4,250 4,100 190 792,300
06/12/2022 4,130 -0.02 -0.48 4,150 4,150 4,100 460 1,899,800
05/12/2022 4,150 0.00 ■■ 0.00 4,150 4,260 4,060 1,750 7,262,500
03/12/2022 4,150 -0.11 -2.65 4,260 4,250 4,060 190 788,500
02/12/2022 4,150 -0.11 -2.65 4,260 4,250 4,060 190 788,500
01/12/2022 4,260 -0.03 -0.70 4,290 4,280 4,110 1,140 4,856,400
30/11/2022 4,290 0.12 2.80 4,170 4,290 4,290 390 1,673,100
29/11/2022 4,170 0.09 2.16 4,080 4,300 3,910 1,120 4,670,400
28/11/2022 4,080 0.09 2.21 3,990 4,090 4,010 580 2,366,400
25/11/2022 3,990 -0.06 -1.50 4,050 3,990 3,860 150 598,500
23/11/2022 4,050 -0.30 -7.41 4,350 4,150 4,050 880 3,564,000
22/11/2022 4,350 0.02 0.46 4,330 4,500 4,200 350 1,522,500
21/11/2022 4,330 0.23 5.31 4,100 4,350 3,820 60 259,800
18/11/2022 4,100 -0.30 -7.32 4,400 4,500 4,100 1,310 5,371,000
17/11/2022 4,400 0.10 2.27 4,300 4,490 4,200 50 220,000
16/11/2022 4,300 0.22 5.12 4,080 4,330 4,000 320 1,376,000
15/11/2022 4,080 -0.30 -7.35 4,380 4,080 4,080 90 367,200
14/11/2022 4,380 0.18 4.11 4,200 4,380 4,000 290 1,270,200
12/11/2022 4,200 -0.09 -2.14 4,290 4,200 4,000 340 1,428,000
11/11/2022 4,200 -0.09 -2.14 4,290 4,200 4,000 340 1,428,000
09/11/2022 4,290 -0.20 -4.66 4,490 4,560 4,290 620 2,659,800
08/11/2022 4,490 0.22 4.90 4,270 4,490 4,490 10 44,900
07/11/2022 4,270 -0.21 -4.92 4,480 4,270 4,170 790 3,373,300
03/11/2022 4,480 -0.21 -4.69 4,690 4,480 4,370 450 2,016,000
02/11/2022 4,690 0.29 6.18 4,400 4,690 4,410 400 1,876,000
01/11/2022 4,400 -0.31 -7.05 4,710 4,660 4,390 1,010 4,444,000
31/10/2022 4,710 -0.09 -1.91 4,800 4,750 4,710 30 141,300
28/10/2022 4,800 -0.02 -0.42 4,820 4,800 4,800 50 240,000
27/10/2022 4,820 0.29 6.02 4,530 4,840 4,530 360 1,735,200
26/10/2022 4,530 0.00 ■■ 0.00 4,530 4,530 4,260 120 543,600
25/10/2022 4,530 -0.34 -7.51 4,870 4,560 4,530 110 498,300
24/10/2022 4,870 -0.13 -2.67 5,000 4,950 4,650 260 1,266,200
21/10/2022 5,000 0.00 ■■ 0.00 5,000 5,020 4,650 370 1,850,000
20/10/2022 5,000 0.05 1.00 4,950 5,270 5,000 670 3,350,000
19/10/2022 4,950 0.00 ■■ 0.00 4,950 0 0 120 594,000
18/10/2022 4,950 0.05 1.01 4,900 5,150 4,900 110 544,500
17/10/2022 4,900 0.30 6.12 4,600 4,920 4,700 580 2,842,000
14/10/2022 4,600 0.30 6.52 4,300 4,600 4,550 450 2,070,000
13/10/2022 4,300 -0.24 -5.58 4,540 4,750 4,300 110 473,000
12/10/2022 4,540 -0.02 -0.44 4,560 4,540 4,260 400 1,816,000
11/10/2022 4,560 -0.28 -6.14 4,840 5,150 4,510 270 1,231,200
07/10/2022 4,920 -0.06 -1.22 4,980 4,930 4,700 160 787,200
06/10/2022 4,980 0.21 4.22 4,770 5,040 4,960 40 199,200
05/10/2022 4,770 -0.20 -4.19 4,970 4,900 4,750 500 2,385,000
03/10/2022 4,970 -0.03 -0.60 5,000 4,970 4,840 850 4,224,500
30/09/2022 5,000 0.25 5.00 4,750 5,000 4,530 230 1,150,000
29/09/2022 4,750 -0.19 -4.00 4,940 4,900 4,750 250 1,187,500
28/09/2022 4,940 -0.26 -5.26 5,200 5,200 4,940 160 790,400
27/09/2022 5,200 0.04 0.77 5,160 5,200 5,170 760 3,952,000
26/09/2022 5,160 -0.33 -6.40 5,490 5,490 5,120 870 4,489,200
24/09/2022 5,490 -0.41 -7.47 5,900 5,850 5,490 1,140 6,258,600
23/09/2022 5,490 -0.41 -7.47 5,900 5,850 5,490 1,140 6,258,600
22/09/2022 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
21/09/2022 5,900 -0.17 -2.88 6,070 6,070 5,730 340 2,006,000
20/09/2022 6,070 0.39 6.43 5,680 6,070 5,390 1,690 10,258,300
19/09/2022 5,680 0.22 3.87 5,460 5,680 5,350 530 3,010,400
16/09/2022 5,460 -0.16 -2.93 5,620 5,980 5,400 1,170 6,388,200
15/09/2022 5,620 0.02 0.36 5,600 5,900 5,300 480 2,697,600
14/09/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,550 140 784,000
13/09/2022 5,600 -0.03 -0.54 5,630 5,610 5,550 480 2,688,000
12/09/2022 5,630 -0.40 -7.10 6,030 5,980 5,600 320 1,801,600
09/09/2022 5,930 -0.10 -1.69 6,030 6,030 5,870 380 2,253,400
08/09/2022 6,030 0.10 1.66 5,930 6,080 5,520 1,010 6,090,300
07/09/2022 5,930 0.05 0.84 5,880 5,990 5,900 1,160 6,878,800
06/09/2022 5,880 -0.03 -0.51 5,910 6,100 5,700 1,150 6,762,000
05/09/2022 5,910 -0.14 -2.37 6,050 6,050 5,910 1,050 6,205,500
31/08/2022 6,050 -0.01 -0.17 6,060 6,190 6,040 640 3,872,000
30/08/2022 6,060 0.00 ■■ 0.00 6,060 6,250 5,810 1,290 7,817,400
29/08/2022 6,060 -0.04 -0.66 6,100 6,370 5,800 1,550 9,393,000
26/08/2022 6,100 -0.16 -2.62 6,260 6,300 6,100 610 3,721,000
25/08/2022 6,260 0.12 1.92 6,140 6,370 5,950 640 4,006,400
24/08/2022 6,140 -0.06 -0.98 6,200 6,490 6,140 730 4,482,200
23/08/2022 6,200 0.10 1.61 6,100 6,200 5,800 420 2,604,000
22/08/2022 6,100 0.00 ■■ 0.00 6,100 6,340 6,050 590 3,599,000
19/08/2022 6,100 -0.09 -1.48 6,190 6,280 5,900 910 5,551,000
18/08/2022 6,190 -0.11 -1.78 6,300 6,300 6,100 1,170 7,242,300
17/08/2022 6,300 0.03 0.48 6,270 6,490 6,300 2,000 12,600,000
16/08/2022 6,270 -0.03 -0.48 6,300 6,390 6,110 2,740 17,179,800
15/08/2022 6,300 0.20 3.17 6,100 6,390 6,090 3,490 21,987,000
12/08/2022 6,100 -0.15 -2.46 6,250 6,200 5,940 2,320 14,152,000
11/08/2022 6,250 -0.09 -1.44 6,340 6,340 6,160 1,530 9,562,500
10/08/2022 6,340 0.30 4.73 6,040 6,340 6,050 1,960 12,426,400
09/08/2022 6,040 0.34 5.63 5,700 6,090 5,700 2,670 16,126,800
08/08/2022 5,700 0.16 2.81 5,540 5,800 5,530 3,700 21,090,000
05/08/2022 5,540 -0.14 -2.53 5,680 5,680 5,300 1,260 6,980,400
04/08/2022 5,680 0.00 ■■ 0.00 5,680 5,700 5,670 920 5,225,600
03/08/2022 5,680 0.18 3.17 5,500 5,690 5,500 590 3,351,200
02/08/2022 5,500 0.02 0.36 5,480 5,600 5,430 1,820 10,010,000
01/08/2022 5,480 0.08 1.46 5,400 5,580 5,380 820 4,493,600
31/07/2022 5,400 0.00 ■■ 0.00 5,400 5,410 5,200 2,260 12,204,000
29/07/2022 5,400 0.00 ■■ 0.00 5,400 5,410 5,200 2,260 12,204,000
28/07/2022 5,400 0.19 3.52 5,210 5,490 5,210 390 2,106,000
27/07/2022 5,210 -0.09 -1.73 5,300 5,210 5,200 120 625,200
26/07/2022 5,300 -0.07 -1.32 5,370 5,350 5,180 380 2,014,000
25/07/2022 5,370 -0.05 -0.93 5,420 5,410 5,200 2,100 11,277,000
22/07/2022 5,420 0.03 0.55 5,390 5,440 5,420 230 1,246,600
21/07/2022 5,390 -0.01 -0.19 5,400 5,620 5,380 970 5,228,300
20/07/2022 5,400 0.10 1.85 5,300 5,650 5,300 1,210 6,534,000
19/07/2022 5,300 0.00 ■■ 0.00 5,300 5,370 5,010 600 3,180,000
18/07/2022 5,300 0.10 1.89 5,200 5,380 5,260 590 3,127,000
17/07/2022 5,300 0.10 1.89 5,200 5,320 5,190 480 2,544,000
15/07/2022 5,300 0.10 1.89 5,200 5,320 5,190 480 2,544,000
14/07/2022 5,200 -0.03 -0.58 5,230 5,300 5,080 890 4,628,000
13/07/2022 5,230 0.00 ■■ 0.00 5,230 5,380 5,040 720 3,765,600
12/07/2022 5,230 0.01 0.19 5,220 5,320 5,210 140 732,200
11/07/2022 5,220 -0.16 -3.07 5,380 5,380 5,110 260 1,357,200
08/07/2022 5,380 0.28 5.20 5,100 5,380 5,100 460 2,474,800
07/07/2022 5,100 0.10 1.96 5,000 5,280 4,830 3,020 15,402,000
06/07/2022 5,000 -0.30 -6.00 5,300 5,300 5,000 870 4,350,000
05/07/2022 5,300 0.25 4.72 5,050 5,330 5,050 2,070 10,971,000
04/07/2022 5,050 -0.10 -1.98 5,150 5,390 4,950 470 2,373,500
01/07/2022 5,150 0.04 0.78 5,110 5,390 4,870 470 2,420,500
30/06/2022 5,110 0.06 1.17 5,050 5,350 5,110 310 1,584,100
29/06/2022 5,050 0.05 0.99 5,000 5,350 4,810 1,500 7,575,000
28/06/2022 5,000 -0.22 -4.40 5,220 5,230 4,900 390 1,950,000
27/06/2022 5,220 0.01 0.19 5,210 5,260 5,210 1,650 8,613,000
24/06/2022 5,210 0.00 ■■ 0.00 5,210 5,330 4,910 820 4,272,200
23/06/2022 5,210 0.11 2.11 5,100 5,250 5,110 310 1,615,100
22/06/2022 5,100 0.10 1.96 5,000 5,300 5,010 830 4,233,000
21/06/2022 5,000 -0.15 -3.00 5,150 5,490 5,000 2,290 11,450,000
20/06/2022 5,150 0.05 0.97 5,100 5,400 5,000 3,290 16,943,500
17/06/2022 5,100 -0.13 -2.55 5,230 5,460 5,000 5,980 30,498,000
16/06/2022 5,230 0.08 1.53 5,150 5,250 5,110 2,430 12,708,900
15/06/2022 5,150 -0.05 -0.97 5,200 5,460 5,150 1,770 9,115,500
14/06/2022 5,200 0.00 ■■ 0.00 5,140 5,460 5,000 2,240 11,648,000
13/06/2022 5,140 -0.31 -6.03 5,450 5,600 5,070 710 3,649,400
10/06/2022 5,450 -0.01 -0.18 5,460 5,600 5,430 1,080 5,886,000
09/06/2022 5,460 0.08 1.47 5,380 5,600 5,390 1,720 9,391,200
08/06/2022 5,380 -0.06 -1.12 5,440 5,700 5,260 540 2,905,200
07/06/2022 5,440 -0.12 -2.21 5,560 5,690 5,400 1,900 10,336,000
06/06/2022 5,560 0.04 0.72 5,520 5,720 5,500 3,680 20,460,800
03/06/2022 5,520 0.00 ■■ 0.00 5,520 5,670 5,500 1,510 8,335,200
02/06/2022 5,520 -0.16 -2.90 5,680 5,930 5,310 1,560 8,611,200
01/06/2022 5,680 0.06 1.06 5,620 5,740 5,510 3,340 18,971,200
31/05/2022 5,620 0.00 ■■ 0.00 5,620 5,910 5,510 1,610 9,048,200
30/05/2022 5,620 0.06 1.07 5,560 5,800 5,560 2,070 11,633,400
27/05/2022 5,560 -0.04 -0.72 5,600 5,700 5,410 2,270 12,621,200
26/05/2022 5,600 0.12 2.14 5,480 5,800 5,480 1,480 8,288,000
25/05/2022 5,480 0.08 1.46 5,400 5,620 5,300 2,710 14,850,800
24/05/2022 5,400 0.00 ■■ 0.00 5,400 5,600 5,300 2,760 14,904,000
23/05/2022 5,400 -0.13 -2.41 5,530 5,700 5,400 790 4,266,000
22/05/2022 5,530 0.28 5.06 5,250 5,600 5,250 1,120 6,193,600
20/05/2022 5,530 0.28 5.06 5,250 5,600 5,250 1,120 6,193,600
19/05/2022 5,250 -0.35 -6.67 5,600 5,690 5,250 1,330 6,982,500
18/05/2022 5,600 0.12 2.14 5,480 5,760 5,500 2,860 16,016,000
17/05/2022 5,480 0.28 5.11 5,200 5,550 4,850 2,620 14,357,600
16/05/2022 5,200 0.10 1.92 5,100 5,450 5,130 1,020 5,304,000
13/05/2022 5,100 -0.30 -5.88 5,400 5,700 5,040 1,640 8,364,000
12/05/2022 5,400 -0.40 -7.41 5,800 6,000 5,400 1,290 6,966,000
11/05/2022 5,800 0.03 0.52 5,770 6,050 5,740 890 5,162,000
10/05/2022 5,770 0.09 1.56 5,680 6,040 5,290 2,000 11,540,000
09/05/2022 5,680 -0.42 -7.39 6,100 6,500 5,680 1,830 10,394,400
29/04/2022 6,470 0.12 1.85 6,350 6,500 6,000 2,200 14,234,000
28/04/2022 6,350 0.00 ■■ 0.00 6,350 6,700 6,350 2,000 12,700,000
27/04/2022 6,350 0.05 0.79 6,300 6,740 6,000 3,060 19,431,000
26/04/2022 6,300 0.41 6.51 5,890 6,300 5,890 6,390 40,257,000
25/04/2022 5,890 0.38 6.45 5,510 5,890 5,750 5,900 34,751,000
23/04/2022 5,510 -0.09 -1.63 5,600 5,990 5,230 3,960 21,819,600
22/04/2022 5,510 -0.09 -1.63 5,600 5,990 5,230 3,960 21,819,600
21/04/2022 5,600 -0.40 -7.14 6,000 6,380 5,580 5,060 28,336,000
20/04/2022 6,000 -0.25 -4.17 6,250 6,250 5,900 3,870 23,220,000
19/04/2022 6,250 -0.46 -7.36 6,710 6,800 6,250 5,760 36,000,000
18/04/2022 6,710 -0.50 -7.45 7,210 7,570 6,710 4,510 30,262,100
16/04/2022 7,210 -0.16 -2.22 7,370 7,630 7,200 900 6,489,000
15/04/2022 7,210 -0.16 -2.22 7,370 7,630 7,200 900 6,489,000
14/04/2022 7,370 -0.18 -2.44 7,550 7,850 7,360 1,610 11,865,700
13/04/2022 7,550 0.00 ■■ 0.00 7,550 7,800 7,320 2,130 16,081,500
12/04/2022 7,550 -0.20 -2.65 7,750 7,900 7,400 2,570 19,403,500
08/04/2022 7,750 -0.10 -1.29 7,850 8,290 7,520 3,430 26,582,500
07/04/2022 7,850 -0.25 -3.18 8,100 8,100 7,800 2,630 20,645,500
06/04/2022 8,100 -0.04 -0.49 8,140 8,190 7,810 3,300 26,730,000
05/04/2022 8,140 -0.06 -0.74 8,200 8,200 7,810 1,690 13,756,600
04/04/2022 8,200 -0.02 -0.24 8,220 8,200 8,150 2,010 16,482,000
01/04/2022 8,220 -0.03 -0.36 8,250 8,300 7,800 3,810 31,318,200
31/03/2022 8,250 -0.10 -1.21 8,350 8,350 7,900 5,190 42,817,500
30/03/2022 8,350 -0.13 -1.56 8,480 8,600 8,280 6,230 52,020,500
29/03/2022 8,480 0.03 0.35 8,450 8,570 8,390 9,790 83,019,200
28/03/2022 8,450 0.17 2.01 8,280 8,600 8,060 9,200 77,740,000
25/03/2022 8,280 0.03 0.36 8,250 8,280 8,000 5,640 46,699,200
24/03/2022 8,250 0.01 0.12 8,240 8,250 8,110 7,340 60,555,000
23/03/2022 8,240 -0.01 -0.12 8,250 8,300 8,220 3,210 26,450,400
22/03/2022 8,250 -0.01 -0.12 8,260 8,350 8,200 8,720 71,940,000
21/03/2022 8,260 -0.06 -0.73 8,320 8,320 8,100 9,030 74,587,800
18/03/2022 8,320 0.05 0.60 8,270 8,400 8,290 8,890 73,964,800
17/03/2022 8,270 0.03 0.36 8,240 8,590 8,010 5,330 44,079,100
16/03/2022 8,240 -0.10 -1.21 8,340 8,700 7,900 13,280 109,427,200
15/03/2022 8,340 -0.01 -0.12 8,350 8,350 7,800 7,560 63,050,400
14/03/2022 8,350 -0.55 -6.59 8,900 8,900 8,280 18,240 152,304,000
11/03/2022 8,900 -0.46 -5.17 9,360 10,000 8,750 35,970 320,133,000
10/03/2022 9,360 0.61 6.52 8,750 9,360 9,300 16,550 154,908,000
09/03/2022 8,750 0.57 6.51 8,180 8,750 8,200 27,280 238,700,000
08/03/2022 8,180 0.53 6.48 7,650 8,180 7,650 14,230 116,401,400
07/03/2022 7,650 0.27 3.53 7,380 7,700 7,400 9,390 71,833,500
06/03/2022 7,380 0.03 0.41 7,350 7,490 7,370 5,680 41,918,400
04/03/2022 7,380 0.03 0.41 7,350 7,490 7,370 5,680 41,918,400
03/03/2022 7,350 -0.04 -0.54 7,390 7,500 7,300 3,970 29,179,500
02/03/2022 7,390 -0.01 -0.14 7,400 7,550 7,360 3,440 25,421,600
01/03/2022 7,400 0.00 ■■ 0.00 7,400 7,690 7,300 2,700 19,980,000
28/02/2022 7,400 0.08 1.08 7,320 7,600 7,320 3,500 25,900,000
27/02/2022 7,320 -0.02 -0.27 7,340 7,650 7,300 1,790 13,102,800
25/02/2022 7,320 -0.02 -0.27 7,340 7,650 7,300 1,790 13,102,800
24/02/2022 7,340 -0.29 -3.95 7,630 7,750 7,320 4,460 32,736,400
23/02/2022 7,630 -0.02 -0.26 7,650 7,660 7,540 4,340 33,114,200
22/02/2022 7,650 -0.10 -1.31 7,750 7,740 7,300 4,460 34,119,000
21/02/2022 7,750 0.03 0.39 7,720 8,000 7,600 6,460 50,065,000
18/02/2022 7,720 0.29 3.76 7,430 7,780 7,300 5,800 44,776,000
17/02/2022 7,430 -0.17 -2.29 7,600 7,950 7,070 6,220 46,214,600
16/02/2022 7,600 -0.08 -1.05 7,680 8,000 7,500 4,660 35,416,000
15/02/2022 7,680 -0.57 -7.42 8,250 8,250 7,680 11,210 86,092,800
14/02/2022 8,250 0.34 4.12 7,910 8,450 7,910 15,340 126,555,000
11/02/2022 7,910 0.51 6.45 7,400 7,910 7,800 11,120 87,959,200
10/02/2022 7,400 0.48 6.49 6,920 7,400 7,350 9,300 68,820,000
09/02/2022 6,920 0.45 6.50 6,470 6,920 6,870 6,300 43,596,000
08/02/2022 6,470 0.42 6.49 6,050 6,470 6,470 4,130 26,721,100
07/02/2022 6,050 0.39 6.45 5,660 6,050 6,030 2,180 13,189,000
31/01/2022 5,660 -0.39 -6.89 6,050 6,300 5,630 11,350 64,241,000
28/01/2022 5,660 -0.39 -6.89 6,050 6,300 5,630 11,350 64,241,000
27/01/2022 6,050 -0.45 -7.44 6,500 6,800 6,050 18,560 112,288,000
26/01/2022 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 6,200 40,300,000
25/01/2022 6,500 -0.48 -7.38 6,980 6,940 6,500 8,160 53,040,000
24/01/2022 6,980 -0.52 -7.45 7,500 7,500 6,980 4,780 33,364,400
21/01/2022 7,500 0.49 6.53 7,010 7,500 7,500 3,430 25,725,000
20/01/2022 7,010 0.45 6.42 6,560 7,010 6,110 9,700 67,997,000
19/01/2022 6,560 -0.49 -7.47 7,050 7,000 6,560 2,590 16,990,400
18/01/2022 7,050 -0.53 -7.52 7,580 7,480 7,050 7,000 49,350,000
17/01/2022 7,900 -0.24 -3.04 8,140 8,500 7,600 3,900 30,810,000
14/01/2022 8,140 -0.61 -7.49 8,750 9,000 8,140 26,030 211,884,200
13/01/2022 8,750 -0.65 -7.43 9,400 8,750 8,750 3,860 33,775,000
12/01/2022 9,400 -0.70 -7.45 10,100 9,400 9,400 3,690 34,686,000
11/01/2022 10,100 -0.75 -7.43 10,850 10,850 10,100 10,630 107,363,000
10/01/2022 10,850 0.70 6.45 10,150 10,850 10,150 29,460 319,641,000
07/01/2022 10,150 0.60 5.91 9,550 10,150 9,550 34,730 352,509,500
06/01/2022 9,550 0.00 ■■ 0.00 8,930 9,550 9,300 23,420 223,661,000
05/01/2022 8,930 0.00 ■■ 0.00 8,350 8,930 8,350 35,420 316,300,600
04/01/2022 8,350 0.00 ■■ 0.00 8,400 8,350 8,200 12,130 101,285,500
03/01/2022 7,720 -0.13 -1.68 7,850 7,850 7,700 6,680 51,569,600
31/12/2021 8,400 0.36 4.29 8,040 8,600 8,200 32,650 274,260,000
30/12/2021 8,040 0.52 6.47 7,520 8,040 7,600 15,110 121,484,400
29/12/2021 7,520 0.03 0.40 7,490 7,600 7,450 7,490 56,324,800
23/12/2021 7,700 0.21 2.73 7,490 7,700 7,570 8,670 66,759,000
22/12/2021 7,700 0.21 2.73 7,490 7,700 7,570 8,670 66,759,000
21/12/2021 7,490 0.09 1.20 7,400 7,600 7,250 5,900 44,191,000
20/12/2021 7,400 -0.30 -4.05 7,700 7,700 7,170 5,400 39,960,000
17/12/2021 7,700 -0.10 -1.30 7,800 7,850 7,350 5,550 42,735,000
16/12/2021 7,800 0.10 1.28 7,700 7,890 7,600 8,020 62,556,000
15/12/2021 7,700 0.03 0.39 7,670 8,000 7,610 10,360 79,772,000
14/12/2021 7,670 0.46 6.00 7,210 7,700 7,210 6,150 47,170,500
13/12/2021 7,210 -0.01 -0.14 7,210 7,210 7,000 8,710 62,799,100
12/12/2021 7,210 -0.05 -0.69 7,260 7,500 7,200 2,880 20,764,800
10/12/2021 7,210 -0.05 -0.69 7,260 7,500 7,200 2,880 20,764,800
09/12/2021 7,260 -0.04 -0.55 7,300 7,300 7,200 2,250 16,335,000
08/12/2021 7,300 -0.10 -1.37 7,400 7,840 7,200 4,610 33,653,000
07/12/2021 7,400 -0.01 -0.14 7,410 7,480 7,000 6,510 48,174,000
06/12/2021 7,410 -0.31 -4.18 7,720 7,840 7,400 3,650 27,046,500
04/12/2021 7,720 -0.13 -1.68 7,850 7,850 7,700 6,680 51,569,600
03/12/2021 7,720 -0.13 -1.68 7,850 7,850 7,700 6,680 51,569,600
02/12/2021 7,850 0.15 1.91 7,700 8,030 7,600 6,750 52,987,500
01/12/2021 7,700 -0.08 -1.04 7,700 7,900 7,620 5,930 45,661,000
30/11/2021 7,700 0.10 1.30 7,600 7,900 7,600 3,300 25,410,000
29/11/2021 7,600 -0.28 -3.68 7,880 7,800 7,330 5,080 38,608,000
27/11/2021 7,880 0.22 2.79 7,660 8,040 7,660 6,360 50,116,800
26/11/2021 7,880 0.22 2.79 7,660 8,040 7,660 6,360 50,116,800
25/11/2021 7,660 -0.01 -0.13 7,660 7,670 7,500 3,030 23,209,800
24/11/2021 7,660 0.06 0.78 7,600 8,000 7,600 4,410 33,780,600
23/11/2021 7,600 -0.27 -3.55 7,870 7,870 7,500 5,010 38,076,000
22/11/2021 7,870 -0.38 -4.83 8,250 8,250 7,860 6,290 49,502,300
19/11/2021 8,250 -0.05 -0.61 8,250 8,800 8,200 19,170 158,152,500
18/11/2021 8,250 0.12 1.45 8,130 8,300 7,970 22,190 183,067,500
17/11/2021 8,130 -0.37 -4.55 8,500 8,460 7,910 11,470 93,251,100
16/11/2021 8,500 -0.06 -0.71 8,560 8,890 8,450 12,100 102,850,000
15/11/2021 8,560 0.51 5.96 8,050 8,610 7,770 30,020 256,971,200
14/11/2021 8,050 0.35 4.35 7,700 8,230 7,500 30,360 244,398,000
12/11/2021 8,050 0.35 4.35 7,700 8,230 7,500 30,360 244,398,000
11/11/2021 7,700 -0.10 -1.30 7,800 7,800 7,520 15,000 115,500,000
10/11/2021 7,800 -0.20 -2.56 8,000 8,000 7,440 15,490 120,822,000
09/11/2021 8,000 0.33 4.13 7,670 8,200 7,140 54,130 433,040,000
08/11/2021 7,670 -0.57 -7.43 8,240 7,670 7,670 19,130 146,727,100
06/11/2021 8,240 -0.62 -7.52 8,860 8,240 8,240 13,600 112,064,000
05/11/2021 8,240 -0.62 -7.52 8,860 8,240 8,240 13,600 112,064,000
03/11/2021 9,520 0.48 5.04 9,040 9,670 8,430 47,970 456,674,400
02/11/2021 9,040 0.59 6.53 8,450 9,040 9,040 6,680 60,387,200
01/11/2021 8,450 0.55 6.51 7,900 8,450 8,400 8,230 69,543,500
31/10/2021 7,900 0.51 6.46 7,390 7,900 7,000 18,550 146,545,000
29/10/2021 7,900 0.51 6.46 7,390 7,900 7,000 18,550 146,545,000
28/10/2021 7,390 0.48 6.50 6,910 7,390 7,300 16,360 120,900,400
27/10/2021 6,910 0.45 6.51 6,460 6,910 6,500 17,570 121,408,700
26/10/2021 6,460 0.42 6.50 6,040 6,460 6,200 18,160 117,313,600
25/10/2021 6,040 0.39 6.46 5,650 6,040 5,730 21,270 128,470,800
22/10/2021 5,650 0.15 2.65 5,500 5,870 5,500 9,130 51,584,500
21/10/2021 5,500 0.24 4.36 5,260 5,500 5,170 9,180 50,490,000
20/10/2021 5,260 -0.08 -1.52 5,340 5,400 5,220 7,790 40,975,400
19/10/2021 5,340 0.24 4.49 5,100 5,450 5,100 11,020 58,846,800
18/10/2021 5,100 0.20 3.92 4,900 5,200 4,900 7,990 40,749,000
15/10/2021 4,900 0.01 0.20 4,900 4,940 4,850 3,680 18,032,000
14/10/2021 4,900 -0.05 -1.02 4,900 4,900 4,700 3,110 15,239,000
13/10/2021 4,900 0.28 5.71 4,620 4,900 4,620 2,520 12,348,000
12/10/2021 4,620 -0.20 -4.33 4,820 4,820 4,560 3,590 16,585,800
11/10/2021 4,820 -0.13 -2.70 4,950 4,990 4,800 1,910 9,206,200
08/10/2021 4,950 0.15 3.03 4,800 5,120 4,900 4,210 20,839,500
07/10/2021 4,800 0.01 0.21 4,790 4,850 4,700 1,910 9,168,000
06/10/2021 4,790 0.09 1.88 4,700 4,800 4,520 3,620 17,339,800
05/10/2021 4,700 0.10 2.13 4,600 4,790 4,500 2,260 10,622,000
04/10/2021 4,600 -0.05 -1.09 4,650 4,790 4,500 2,010 9,246,000
01/10/2021 4,650 -0.32 -6.88 4,970 5,000 4,650 3,220 14,973,000
30/09/2021 4,970 0.27 5.43 4,700 4,980 4,710 2,370 11,778,900
29/09/2021 4,700 -0.04 -0.85 4,740 4,900 4,430 3,230 15,181,000
28/09/2021 4,740 -0.01 -0.21 4,750 4,750 4,420 4,500 21,330,000
27/09/2021 4,750 -0.35 -7.37 5,100 5,050 4,750 4,650 22,087,500
24/09/2021 5,100 -0.27 -5.29 5,370 5,500 5,000 9,910 50,541,000
23/09/2021 5,370 0.35 6.52 5,020 5,370 5,370 12,820 68,843,400
22/09/2021 5,020 0.32 6.37 4,700 5,020 4,700 12,990 65,209,800
21/09/2021 4,700 -0.01 -0.21 4,710 4,730 4,400 5,870 27,589,000
20/09/2021 4,710 -0.14 -2.97 4,850 4,810 4,650 3,760 17,709,600
17/09/2021 4,850 -0.05 -1.03 4,850 5,000 4,520 3,730 18,090,500
16/09/2021 4,850 0.28 5.77 4,570 4,850 4,680 10,600 51,410,000
15/09/2021 4,570 0.22 4.81 4,350 4,590 4,490 5,910 27,008,700
14/09/2021 4,350 0.20 4.60 4,150 4,350 4,150 6,760 29,406,000
13/09/2021 4,150 0.05 1.20 4,100 4,290 4,090 1,350 5,602,500
10/09/2021 4,100 0.08 1.95 4,020 4,150 4,020 1,130 4,633,000
09/09/2021 4,020 -0.16 -3.98 4,180 4,180 4,010 620 2,492,400
08/09/2021 4,180 0.09 2.15 4,090 4,180 4,020 510 2,131,800
07/09/2021 4,090 -0.10 -2.44 4,190 4,100 3,950 4,250 17,382,500
06/09/2021 4,190 -0.03 -0.72 4,190 4,190 4,160 610 2,555,900
05/09/2021 4,000 -0.05 -1.25 4,000 3,950 3,800 810 3,240,000
03/09/2021 3,950 -0.05 -1.27 4,000 3,950 3,800 1,680 6,636,000
01/09/2021 4,190 0.03 0.72 4,160 4,190 4,030 1,510 6,326,900
31/08/2021 4,160 0.06 1.44 4,100 4,190 3,820 7,460 31,033,600
30/08/2021 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 340 1,394,000
27/08/2021 4,100 0.20 4.88 3,900 4,150 3,950 310 1,271,000
26/08/2021 3,900 0.00 ■■ 0.00 3,900 3,900 3,880 620 2,418,000
25/08/2021 3,900 -0.13 -3.33 3,900 3,900 3,770 440 1,716,000
24/08/2021 3,900 -0.05 -1.28 3,950 3,950 3,900 270 1,053,000
23/08/2021 3,950 -0.14 -3.54 4,090 4,080 3,920 830 3,278,500
20/08/2021 4,090 -0.01 -0.24 4,100 4,300 4,090 360 1,472,400
19/08/2021 4,100 0.03 0.73 4,070 4,100 4,000 480 1,968,000
18/08/2021 4,070 -0.11 -2.70 4,180 4,220 4,070 530 2,157,100
17/08/2021 4,180 0.08 1.91 4,100 4,200 4,100 410 1,713,800
16/08/2021 4,100 0.08 1.95 4,020 4,100 4,000 1,030 4,223,000
13/08/2021 4,020 -0.17 -4.23 4,190 4,190 4,000 820 3,296,400
12/08/2021 4,190 -0.11 -2.63 4,300 4,300 4,000 1,830 7,667,700
11/08/2021 4,300 0.10 2.33 4,200 4,300 4,200 350 1,505,000
10/08/2021 4,200 0.20 4.76 4,000 4,200 3,900 2,800 11,760,000
09/08/2021 4,000 -0.15 -3.75 4,000 4,000 3,800 2,780 11,120,000
06/08/2021 4,000 -0.20 -5.00 4,000 4,000 3,800 800 3,200,000
05/08/2021 4,000 0.05 1.25 3,950 4,000 3,940 810 3,240,000
04/08/2021 3,950 0.04 1.01 3,950 4,100 3,900 470 1,856,500
03/08/2021 3,950 -0.05 -1.27 4,000 3,950 3,800 1,680 6,636,000
02/08/2021 4,000 0.15 3.75 3,850 4,000 3,850 1,200 4,800,000
31/07/2021 3,850 -0.15 -3.90 4,000 4,000 3,850 290 1,116,500
30/07/2021 3,850 -0.15 -3.90 4,000 4,000 3,850 290 1,116,500
29/07/2021 4,000 0.10 2.50 3,900 4,000 3,800 1,080 4,320,000
28/07/2021 3,900 0.05 1.28 3,900 4,150 3,900 330 1,287,000
27/07/2021 3,900 0.12 3.08 3,780 3,950 3,750 220 858,000
26/07/2021 3,780 0.00 ■■ 0.00 3,780 3,780 3,780 70 264,600
23/07/2021 3,780 -0.22 -5.82 4,000 3,830 3,780 760 2,872,800
21/07/2021 4,000 -0.15 -3.75 4,200 4,000 4,000 460 1,840,000
20/07/2021 4,200 0.10 2.38 4,100 4,200 3,830 1,420 5,964,000
19/07/2021 4,100 -0.17 -4.15 4,270 4,270 4,100 540 2,214,000
16/07/2021 4,270 0.27 6.32 4,000 4,280 3,810 9,690 41,376,300
15/07/2021 4,000 0.08 2.00 3,920 4,000 3,900 3,990 15,960,000
14/07/2021 3,920 -0.13 -3.32 4,050 4,100 3,870 880 3,449,600
13/07/2021 4,050 -0.05 -1.23 4,050 4,050 3,800 1,210 4,900,500
12/07/2021 4,050 -0.30 -7.41 4,350 4,350 4,050 2,440 9,882,000
09/07/2021 4,350 0.00 ■■ 0.00 4,350 4,350 4,350 100 435,000
08/07/2021 4,350 -0.10 -2.30 4,450 4,350 4,350 1,740 7,569,000
07/07/2021 4,450 -0.13 -2.92 4,580 4,510 4,450 1,000 4,450,000
06/07/2021 4,580 -0.02 -0.44 4,600 4,600 4,580 60 274,800
05/07/2021 4,600 -0.03 -0.65 4,630 4,630 4,600 80 368,000
02/07/2021 4,630 -0.08 -1.73 4,710 4,710 4,630 500 2,315,000
01/07/2021 4,710 0.21 4.46 4,500 4,750 4,550 360 1,695,600
30/06/2021 4,500 -0.20 -4.44 4,700 4,800 4,500 1,160 5,220,000
29/06/2021 4,700 0.19 4.04 4,510 4,700 4,400 420 1,974,000
28/06/2021 4,510 -0.04 -0.89 4,550 4,550 4,300 1,400 6,314,000
25/06/2021 4,550 -0.05 -1.10 4,600 4,600 4,550 340 1,547,000
24/06/2021 4,600 -0.09 -1.96 4,690 4,690 4,400 860 3,956,000
23/06/2021 4,690 0.14 2.99 4,550 4,700 4,520 710 3,329,900
22/06/2021 4,550 -0.05 -1.10 4,600 4,600 4,510 600 2,730,000
21/06/2021 4,600 0.08 1.74 4,680 4,680 4,600 270 1,242,000
18/06/2021 4,680 0.16 3.42 4,520 4,700 4,520 760 3,556,800
17/06/2021 4,520 -0.06 -1.33 4,580 4,580 4,330 3,930 17,763,600
16/06/2021 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 310 1,419,800
15/06/2021 4,500 -0.29 -6.44 4,790 4,530 4,460 1,830 8,235,000
14/06/2021 4,790 -0.01 -0.21 4,800 4,800 4,520 880 4,215,200
11/06/2021 4,800 -0.27 -5.63 4,800 4,800 4,530 420 2,016,000
10/06/2021 4,800 0.10 2.08 4,700 4,800 4,600 1,540 7,392,000
09/06/2021 4,700 -0.10 -2.13 4,700 4,700 4,500 570 2,679,000
08/06/2021 4,700 0.08 1.70 4,620 4,700 4,600 290 1,363,000
07/06/2021 4,620 0.04 0.87 4,620 4,660 4,620 1,330 6,144,600
06/06/2021 4,620 -0.18 -3.90 4,800 4,800 4,600 1,350 6,237,000
04/06/2021 4,620 -0.18 -3.90 4,800 4,800 4,600 1,350 6,237,000
03/06/2021 4,800 0.00 ■■ 0.00 4,800 4,800 4,710 1,010 4,848,000
02/06/2021 4,800 0.05 1.04 4,750 4,800 4,530 180 864,000
01/06/2021 4,750 -0.20 -4.21 4,750 4,750 4,520 2,820 13,395,000
31/05/2021 4,750 0.06 1.26 4,850 4,990 4,600 470 2,232,500
28/05/2021 4,850 0.05 1.03 4,800 4,850 4,610 660 3,201,000
27/05/2021 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 230 1,104,000
26/05/2021 4,800 0.19 3.96 4,800 5,000 4,500 1,340 6,432,000
25/05/2021 4,800 -0.26 -5.42 5,060 5,060 4,750 3,600 17,280,000
24/05/2021 5,060 0.01 0.20 5,050 5,400 4,750 1,900 9,614,000
21/05/2021 5,050 -0.38 -7.52 5,430 5,050 5,050 890 4,494,500
20/05/2021 5,430 -0.40 -7.37 5,830 6,220 5,430 7,500 40,725,000
19/05/2021 5,830 0.38 6.52 5,450 5,830 5,830 2,340 13,642,200
18/05/2021 5,450 0.35 6.42 5,100 5,450 5,450 2,220 12,099,000
17/05/2021 5,100 0.33 6.47 4,770 5,100 5,000 16,820 85,782,000
16/05/2021 4,770 0.17 3.56 4,600 4,850 4,730 2,680 12,783,600
14/05/2021 4,770 0.17 3.56 4,600 4,850 4,730 2,680 12,783,600
13/05/2021 4,600 0.30 6.52 4,300 4,600 4,100 1,160 5,336,000
12/05/2021 4,300 -0.20 -4.65 4,500 4,500 4,200 1,430 6,149,000
11/05/2021 4,500 0.20 4.44 4,300 4,530 4,300 280 1,260,000
10/05/2021 4,300 -0.30 -6.98 4,600 4,600 4,280 740 3,182,000
07/05/2021 4,600 0.05 1.09 4,550 4,700 4,500 1,350 6,210,000
06/05/2021 4,550 -0.05 -1.10 4,600 4,790 4,550 1,450 6,597,500
05/05/2021 4,600 -0.20 -4.35 4,800 5,130 4,500 3,150 14,490,000
04/05/2021 4,800 0.30 6.25 4,500 4,810 4,200 2,550 12,240,000
03/05/2021 4,700 0.30 6.38 4,400 4,700 4,700 90 423,000
29/04/2021 4,500 -0.12 -2.67 4,620 4,700 4,300 1,670 7,515,000
28/04/2021 4,620 -0.20 -4.33 4,820 5,000 4,610 1,220 5,636,400
27/04/2021 4,820 -0.01 -0.21 4,830 5,100 4,500 1,360 6,555,200
26/04/2021 4,830 0.29 6.00 4,540 4,840 4,600 3,810 18,402,300
23/04/2021 4,540 -0.30 -6.61 4,840 4,550 4,520 2,460 11,168,400
22/04/2021 4,840 -0.36 -7.44 5,200 5,220 4,840 4,500 21,780,000
20/04/2021 5,200 -0.16 -3.08 5,360 5,400 4,990 7,700 40,040,000
19/04/2021 5,360 -0.31 -5.78 5,670 5,620 5,280 8,270 44,327,200
16/04/2021 5,670 -0.42 -7.41 6,090 6,500 5,670 4,290 24,324,300
15/04/2021 6,090 0.39 6.40 5,700 6,090 6,000 23,170 141,105,300
14/04/2021 5,700 0.37 6.49 5,330 5,700 5,400 15,630 89,091,000
13/04/2021 5,330 0.33 6.19 5,000 5,350 5,050 7,520 40,081,600
12/04/2021 5,000 0.32 6.40 4,680 5,000 4,660 11,550 57,750,000
09/04/2021 4,680 -0.02 -0.43 4,680 4,700 4,650 770 3,603,600
08/04/2021 4,680 0.04 0.85 4,640 4,680 4,640 1,650 7,722,000
07/04/2021 4,640 -0.02 -0.43 4,660 4,660 4,640 580 2,691,200
06/04/2021 4,660 -0.01 -0.21 4,670 4,700 4,660 1,450 6,757,000
05/04/2021 4,670 0.06 1.28 4,610 4,670 4,620 770 3,595,900
03/04/2021 4,700 0.30 6.38 4,400 4,680 4,300 90 423,000
02/04/2021 4,610 0.21 4.56 4,400 4,680 4,300 2,960 13,645,600
01/04/2021 4,400 -0.29 -6.59 4,690 4,600 4,400 80 352,000
31/03/2021 4,690 0.00 ■■ 0.00 4,690 4,690 4,690 100 469,000
30/03/2021 4,690 0.09 1.92 4,600 4,690 4,450 250 1,172,500
29/03/2021 4,600 -0.25 -5.43 4,600 4,600 4,300 50 230,000
26/03/2021 4,600 -0.09 -1.96 4,690 4,680 4,500 350 1,610,000
24/03/2021 4,690 -0.01 -0.21 4,700 4,700 4,690 170 797,300
23/03/2021 4,700 0.02 0.43 4,680 4,700 4,640 5,700 26,790,000
22/03/2021 4,680 0.30 6.41 4,380 4,680 4,590 6,830 31,964,400
19/03/2021 4,380 -0.31 -7.08 4,690 4,380 4,370 40 175,200
17/03/2021 4,690 0.14 2.99 4,550 4,700 4,690 130 609,700
15/03/2021 4,550 0.01 0.22 4,550 4,600 4,500 2,250 10,237,500
12/03/2021 4,550 0.00 ■■ 0.00 4,550 4,550 4,550 300 1,365,000
10/03/2021 4,550 -0.02 -0.44 4,570 4,550 4,550 170 773,500
09/03/2021 4,570 0.00 ■■ 0.00 4,570 4,570 4,570 430 1,965,100
08/03/2021 4,570 0.22 4.81 4,350 4,570 4,500 480 2,193,600
05/03/2021 4,350 -0.16 -3.68 4,510 4,510 4,330 790 3,436,500
04/03/2021 4,510 0.01 0.22 4,500 4,570 4,500 3,530 15,920,300
03/03/2021 4,500 0.12 2.67 4,380 4,500 4,250 1,700 7,650,000
02/03/2021 4,380 0.05 1.14 4,330 4,570 4,360 670 2,934,600
01/03/2021 4,330 0.03 0.69 4,300 4,330 4,300 200 866,000
26/02/2021 4,300 -0.28 -6.51 4,300 4,300 4,020 440 1,892,000
25/02/2021 4,300 -0.11 -2.56 4,410 4,410 4,300 170 731,000
24/02/2021 4,410 -0.09 -2.04 4,500 4,440 4,200 2,680 11,818,800
23/02/2021 4,500 0.10 2.22 4,400 4,500 4,110 850 3,825,000
22/02/2021 4,400 0.10 2.27 4,400 4,600 4,400 1,750 7,700,000
19/02/2021 4,400 0.28 6.36 4,120 4,400 4,120 9,290 40,876,000
18/02/2021 4,120 -0.05 -1.21 4,170 4,300 4,120 30 123,600
17/02/2021 4,170 0.27 6.47 3,900 4,170 4,000 710 2,960,700
09/02/2021 3,900 -0.05 -1.28 3,950 3,900 3,700 30 117,000
08/02/2021 3,950 -0.26 -6.58 4,210 4,120 3,950 220 869,000
05/02/2021 4,210 0.01 0.24 4,200 4,210 4,010 360 1,515,600
05/01/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
04/01/2021 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 110 407,000
31/12/2020 3,700 0.10 2.70 3,600 3,700 3,500 8,160 30,192,000
30/12/2020 3,600 -0.10 -2.78 3,700 3,700 3,560 620 2,232,000
28/12/2020 3,700 0.20 5.41 3,520 3,760 3,460 538 1,990,600
27/12/2020 3,700 0.20 5.41 3,520 3,760 3,460 538 1,990,600
25/12/2020 3,700 0.20 5.41 3,520 3,760 3,460 538 1,990,600
24/12/2020 3,520 0.00 ■■ 0.00 3,510 3,520 3,520 50 176,000
23/12/2020 3,510 0.00 ■■ 0.00 3,490 3,600 3,490 584 2,049,840
22/12/2020 3,490 0.00 ■■ 0.00 3,470 3,500 3,470 1,017 3,549,330
21/12/2020 3,470 0.00 ■■ 0.00 3,470 3,690 3,420 51 176,970
20/12/2020 3,470 0.10 2.88 3,420 3,470 3,470 11 38,170
18/12/2020 3,470 0.10 2.88 3,420 3,470 3,470 11 38,170
17/12/2020 3,420 -0.10 -2.92 3,470 3,420 3,420 100 342,000
16/12/2020 3,470 0.00 ■■ 0.00 3,460 3,470 3,360 221 766,870
15/12/2020 3,460 0.00 ■■ 0.00 3,460 3,460 3,400 11 38,060
14/12/2020 3,460 0.00 ■■ 0.00 3,460 3,460 3,460 122 422,120
13/12/2020 3,460 0.00 ■■ 0.00 3,430 3,670 3,460 382 1,321,720
11/12/2020 3,460 0.00 ■■ 0.00 3,430 3,670 3,460 382 1,321,720
10/12/2020 3,430 0.00 ■■ 0.00 3,420 3,430 3,420 201 689,430
09/12/2020 3,420 -0.20 -5.85 3,570 3,500 3,410 688 2,352,960
08/12/2020 3,570 0.10 2.80 3,500 3,590 3,400 612 2,184,840
07/12/2020 3,500 0.00 ■■ 0.00 3,500 3,600 3,450 76 266,000
04/12/2020 3,410 0.00 ■■ 0.00 3,400 3,450 3,400 257 876,370
03/12/2020 3,400 -0.10 -2.94 3,490 3,500 3,320 61 207,400
02/12/2020 3,490 0.00 ■■ 0.00 3,500 3,490 3,290 1,068 3,727,320
01/12/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1 3,500
30/11/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 30 105,000
27/11/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,020 3,570,000
26/11/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 400 1,400,000
25/11/2020 3,500 0.20 5.71 3,300 3,500 3,390 450 1,575,000
24/11/2020 3,300 -0.15 -4.55 3,450 3,300 3,300 740 2,442,000
20/11/2020 3,450 0.10 2.90 3,350 3,450 3,450 194 669,300
19/11/2020 3,350 0.00 ■■ 0.00 3,400 3,350 3,350 62 207,700
18/11/2020 3,400 -0.05 -1.47 3,450 3,400 3,400 3,000 10,200,000
17/11/2020 3,450 -0.20 -5.80 3,600 3,470 3,450 99 341,550
16/11/2020 3,600 0.00 ■■ 0.00 3,600 3,600 3,400 36 129,600
12/11/2020 3,600 0.00 ■■ 0.00 3,650 3,600 3,400 302 1,087,200
10/11/2020 3,650 0.20 5.48 3,450 3,650 3,250 611 2,230,150
09/11/2020 3,450 -0.30 -8.70 3,700 3,450 3,450 50 172,500
06/11/2020 3,700 0.00 ■■ 0.00 3,720 3,730 3,460 50 185,000
04/11/2020 3,720 0.00 ■■ 0.00 3,700 3,720 3,500 3 11,160
02/11/2020 3,700 0.10 2.70 3,650 3,700 3,700 76 281,200
30/10/2020 3,650 0.20 5.48 3,500 3,650 3,640 67 244,550
29/10/2020 3,500 -0.20 -5.71 3,660 3,500 3,500 18 63,000
28/10/2020 3,660 0.00 ■■ 0.00 3,620 3,660 3,660 3 10,980
27/10/2020 3,620 0.00 ■■ 0.00 3,650 3,800 3,600 113 409,060
23/10/2020 3,650 0.00 ■■ 0.00 3,650 3,650 3,410 9 32,850
22/10/2020 3,650 0.00 ■■ 0.00 3,650 3,650 3,600 104 379,600
20/10/2020 3,650 0.20 5.48 3,420 3,650 3,650 548 2,000,200
19/10/2020 3,420 0.20 5.85 3,200 3,420 3,420 50 171,000
16/10/2020 3,200 -0.20 -6.25 3,420 3,200 3,200 2 6,400
15/10/2020 3,420 -0.23 -6.73 3,650 3,880 3,420 30 102,600
14/10/2020 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 303 1,105,950
13/10/2020 3,650 0.00 ■■ 0.00 3,650 3,650 3,420 286 1,043,900
09/10/2020 3,650 -0.10 -2.74 3,750 3,750 3,650 123 448,950
08/10/2020 3,750 0.10 2.67 3,650 3,750 3,420 115 431,250
07/10/2020 3,650 0.10 2.74 3,550 3,700 3,600 716 2,613,400
06/10/2020 3,650 0.10 2.74 3,550 3,700 3,600 716 2,613,400
05/10/2020 3,550 -0.20 -5.63 3,700 3,800 3,450 1,848 6,560,400
01/10/2020 3,700 -0.10 -2.70 3,800 3,700 3,600 594 2,197,800
30/09/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,540 406 1,542,800
29/09/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1 3,800
28/09/2020 3,800 0.20 5.26 3,610 3,800 3,600 11 41,800
25/09/2020 3,610 -0.20 -5.54 3,800 3,610 3,610 150 541,500
24/09/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 289 1,098,200
23/09/2020 3,800 -0.20 -5.26 3,950 3,900 3,680 947 3,598,600
22/09/2020 3,950 0.20 5.06 3,800 4,000 3,540 209 825,550
21/09/2020 3,800 0.00 ■■ 0.00 3,820 4,080 3,800 753 2,861,400
18/09/2020 3,820 0.00 ■■ 0.00 3,800 3,820 3,540 311 1,188,020
17/09/2020 3,800 0.00 ■■ 0.00 3,790 0 0 738 2,804,400
16/09/2020 3,790 -0.10 -2.64 3,850 3,800 3,790 900 3,411,000
15/09/2020 3,850 0.00 ■■ 0.00 3,900 3,880 3,850 427 1,643,950
14/09/2020 3,900 0.10 2.56 3,800 4,000 3,600 3 11,700
11/09/2020 3,800 -0.10 -2.63 3,920 3,920 3,800 381 1,447,800
10/09/2020 3,920 0.10 2.55 3,800 3,950 3,800 672 2,634,240
09/09/2020 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,610 6,118,000
08/09/2020 3,800 0.10 2.63 3,700 3,900 3,700 165 627,000
07/09/2020 3,700 -0.20 -5.41 3,900 4,100 3,700 233 862,100
04/09/2020 3,900 -0.10 -2.56 3,980 3,980 3,710 555 2,164,500
03/09/2020 3,980 0.00 ■■ 0.00 3,930 4,000 3,960 2,988 11,892,240
01/09/2020 3,900 0.20 5.13 3,680 3,930 3,820 2,700 10,530,000
31/08/2020 3,680 0.20 5.43 3,440 3,680 3,500 4,871 17,925,280
28/08/2020 3,440 0.20 5.81 3,220 3,440 3,400 5,766 19,835,040
27/08/2020 3,220 0.20 6.21 3,010 3,220 2,900 1,771 5,702,620
26/08/2020 3,010 -0.10 -3.32 3,100 3,170 3,010 648 1,950,480
25/08/2020 3,100 -0.10 -3.23 3,200 3,380 3,010 100 310,000
24/08/2020 3,200 0.10 3.13 3,090 3,300 3,100 1,019 3,260,800
21/08/2020 3,090 0.20 6.47 2,900 3,090 2,710 50 154,500
20/08/2020 2,900 -0.20 -6.90 3,070 3,100 2,860 513 1,487,700
19/08/2020 3,070 -0.20 -6.51 3,300 3,200 3,070 510 1,565,700
18/08/2020 3,300 -0.20 -6.06 3,500 3,500 3,260 607 2,003,100
17/08/2020 3,500 0.00 ■■ 0.00 3,500 3,500 3,280 1,586 5,551,000
14/08/2020 3,500 0.00 ■■ 0.00 3,450 3,690 3,300 3,771 13,198,500
13/08/2020 3,450 0.20 5.80 3,230 3,450 3,300 4,581 15,804,450
12/08/2020 3,230 0.20 6.19 3,020 3,230 3,100 3,733 12,057,590
11/08/2020 3,020 0.20 6.62 2,850 3,020 2,660 4,083 12,330,660
10/08/2020 2,850 0.20 7.02 2,670 2,850 2,710 678 1,932,300
07/08/2020 2,670 0.20 7.49 2,500 2,670 2,500 5,790 15,459,300
06/08/2020 2,500 0.10 4.00 2,400 2,500 2,480 2,739 6,847,500
05/08/2020 2,400 -0.10 -4.17 2,500 2,550 2,400 2,240 5,376,000
04/08/2020 2,500 0.00 ■■ 0.00 2,460 2,500 2,450 1,925 4,812,500
03/08/2020 2,460 0.20 8.13 2,300 2,460 2,320 1,176 2,892,960
31/07/2020 2,300 0.00 ■■ 0.00 2,310 2,400 2,300 433 995,900
30/07/2020 2,310 0.00 ■■ 0.00 2,310 2,310 2,310 274 632,940
29/07/2020 2,310 -0.20 -8.66 2,480 2,500 2,310 1,096 2,531,760
28/07/2020 2,480 0.13 5.24 2,350 2,480 2,350 17,430 43,226,400
27/07/2020 2,350 0.00 ■■ 0.00 2,350 2,500 2,350 2,452 5,762,200
24/07/2020 2,350 -0.10 -4.26 2,450 2,450 2,350 3,461 8,133,350
23/07/2020 2,450 0.10 4.08 2,350 2,460 2,350 2,896 7,095,200
22/07/2020 2,350 0.00 ■■ 0.00 2,350 2,350 2,320 2,239 5,261,650
21/07/2020 2,350 0.00 ■■ 0.00 2,400 2,400 2,240 1,268 2,979,800
20/07/2020 2,400 0.10 4.17 2,320 2,400 2,220 1,317 3,160,800
17/07/2020 2,320 0.00 ■■ 0.00 2,300 2,390 2,300 228 528,960
16/07/2020 2,300 0.00 ■■ 0.00 2,300 2,340 2,300 524 1,205,200
15/07/2020 2,300 0.00 ■■ 0.00 2,300 2,350 2,160 385 885,500
14/07/2020 2,300 0.00 ■■ 0.00 2,300 2,350 2,300 571 1,313,300
13/07/2020 2,300 0.00 ■■ 0.00 2,340 2,340 2,300 308 708,400
10/07/2020 2,340 0.00 ■■ 0.00 2,350 2,350 2,310 208 486,720
09/07/2020 2,350 0.00 ■■ 0.00 2,390 2,370 2,260 993 2,333,550
08/07/2020 2,390 0.00 ■■ 0.00 2,400 2,390 2,310 136 325,040
07/07/2020 2,400 -0.01 -0.42 2,410 2,400 2,310 4,390 10,536,000
06/07/2020 2,410 0.00 ■■ 0.00 2,410 2,410 2,320 644 1,552,040
04/07/2020 2,410 0.10 4.15 2,350 2,410 2,260 12 28,920
03/07/2020 2,410 0.10 4.15 2,350 2,410 2,260 12 28,920
02/07/2020 2,350 -0.10 -4.26 2,450 2,350 2,350 6,080 14,288,000
01/07/2020 2,450 0.00 ■■ 0.00 2,450 2,450 2,280 225 551,250
30/06/2020 2,450 0.10 4.08 2,340 2,500 2,260 1,534 3,758,300
29/06/2020 2,340 0.00 ■■ 0.00 2,360 2,360 2,340 514 1,202,760
28/06/2020 2,360 -0.04 -1.69 2,360 2,360 2,300 8,830 20,838,800
26/06/2020 2,360 -0.04 -1.69 2,360 2,360 2,300 8,830 20,838,800
25/06/2020 2,360 -0.10 -4.24 2,460 2,370 2,360 147 346,920
24/06/2020 2,460 0.00 ■■ 0.00 2,450 2,460 2,400 383 942,180
23/06/2020 2,450 0.00 ■■ 0.00 2,440 2,520 2,400 1,896 4,645,200
22/06/2020 2,440 0.10 4.10 2,350 2,470 2,300 522 1,273,680
19/06/2020 2,350 -0.10 -4.26 2,450 2,500 2,300 2,337 5,491,950
18/06/2020 2,450 -0.20 -8.16 2,600 2,600 2,420 1,054 2,582,300
17/06/2020 2,600 0.03 1.15 2,570 2,600 2,400 1,150 2,990,000
16/06/2020 2,570 0.10 3.89 2,470 2,570 2,300 5,541 14,240,370
15/06/2020 2,470 -0.10 -4.05 2,550 2,620 2,470 291 718,770
12/06/2020 2,550 -0.20 -7.84 2,700 2,550 2,520 2,820 7,191,000
11/06/2020 2,700 0.10 3.70 2,570 2,740 2,570 8,243 22,256,100
10/06/2020 2,570 0.00 ■■ 0.00 2,520 2,580 2,520 3,344 8,594,080
09/06/2020 2,520 0.10 3.97 2,420 2,520 2,420 5,418 13,653,360
08/06/2020 2,420 0.20 8.26 2,270 2,420 2,420 6,973 16,874,660
06/06/2020 2,270 0.10 4.41 2,130 2,270 2,250 1,156 2,624,120
05/06/2020 2,270 0.10 4.41 2,130 2,270 2,250 1,156 2,624,120
04/06/2020 2,130 -0.20 -9.39 2,280 2,300 2,130 19,509 41,554,170
03/06/2020 2,280 0.00 ■■ 0.00 2,320 2,320 2,280 3,878 8,841,840
02/06/2020 2,320 -0.10 -4.31 2,380 2,380 2,290 798 1,851,360
01/06/2020 2,380 0.10 4.20 2,290 2,390 2,290 2,888 6,873,440
31/05/2020 2,290 -0.10 -4.37 2,380 2,380 2,220 996 2,280,840
29/05/2020 2,290 -0.10 -4.37 2,380 2,380 2,220 996 2,280,840
28/05/2020 2,380 0.00 ■■ 0.00 2,350 2,400 2,190 1,405 3,343,900
27/05/2020 2,350 0.10 4.26 2,300 2,350 2,300 80 188,000
26/05/2020 2,300 -0.10 -4.35 2,400 2,400 2,300 4,622 10,630,600
25/05/2020 2,400 0.10 4.17 2,330 2,410 2,340 1,625 3,900,000
24/05/2020 2,330 -0.10 -4.29 2,390 2,390 2,330 50 116,500
22/05/2020 2,330 -0.10 -4.29 2,390 2,390 2,330 50 116,500
21/05/2020 2,390 0.00 ■■ 0.00 2,400 2,390 2,310 546 1,304,940
20/05/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,350 312 748,800
19/05/2020 2,400 0.00 ■■ 0.00 2,400 2,400 2,350 312 748,800
18/05/2020 2,400 -0.10 -4.17 2,450 2,440 2,320 115 276,000
15/05/2020 2,450 0.10 4.08 2,400 2,540 2,320 1,026 2,513,700
14/05/2020 2,450 0.10 4.08 2,400 2,540 2,320 1,026 2,513,700
13/05/2020 2,400 0.00 ■■ 0.00 2,440 2,440 2,360 272 652,800
12/05/2020 2,440 0.00 ■■ 0.00 2,440 2,450 2,300 1,596 3,894,240
11/05/2020 2,440 0.10 4.10 2,300 2,450 2,440 2,263 5,521,720
10/05/2020 2,300 -0.10 -4.35 2,400 2,470 2,300 551 1,267,300
08/05/2020 2,300 -0.10 -4.35 2,400 2,470 2,300 551 1,267,300
07/05/2020 2,400 -0.10 -4.17 2,500 2,500 2,400 1,101 2,642,400
06/05/2020 2,500 0.10 4.00 2,420 2,500 2,500 1 2,500
05/05/2020 2,420 -0.20 -8.26 2,600 2,450 2,420 1,334 3,228,280
04/05/2020 2,600 0.00 ■■ 0.00 2,560 2,700 2,560 1,055 2,743,000
01/05/2020 2,560 0.20 7.81 2,400 2,560 2,260 217 555,520
30/04/2020 2,560 0.20 7.81 2,400 2,560 2,260 217 555,520
29/04/2020 2,560 0.20 7.81 2,400 2,560 2,260 217 555,520
28/04/2020 2,400 -0.20 -8.33 2,580 2,700 2,400 7,801 18,722,400
27/04/2020 2,580 -0.20 -7.75 2,770 2,950 2,580 5,354 13,813,320
26/04/2020 2,770 -0.20 -7.22 2,960 3,090 2,770 208 576,160
24/04/2020 2,770 -0.20 -7.22 2,960 3,090 2,770 208 576,160
22/04/2020 2,960 0.20 6.76 2,780 2,960 2,590 1,956 5,789,760
21/04/2020 2,960 0.20 6.76 2,780 2,960 2,590 1,956 5,789,760
20/04/2020 2,780 0.00 ■■ 0.00 2,780 2,960 2,600 209 581,020
17/04/2020 2,780 0.20 7.19 2,600 2,780 2,600 331 920,180
16/04/2020 2,780 0.20 7.19 2,600 2,780 2,600 331 920,180
15/04/2020 2,600 -0.20 -7.69 2,790 2,600 2,600 2 5,200
14/04/2020 2,600 -0.20 -7.69 2,790 2,600 2,600 2 5,200
13/04/2020 2,790 -0.20 -7.17 3,000 2,800 2,790 1,746 4,871,340
12/04/2020 3,000 0.00 ■■ 0.00 2,950 3,150 2,750 537 1,611,000
10/04/2020 3,000 0.00 ■■ 0.00 2,950 3,150 2,750 537 1,611,000
09/04/2020 2,950 0.00 ■■ 0.00 3,000 3,200 2,790 15 44,250
08/04/2020 3,000 0.10 3.33 2,880 3,080 2,680 694 2,082,000
07/04/2020 2,880 0.20 6.94 2,700 2,880 2,800 302 869,760
06/04/2020 2,700 0.20 7.41 2,550 2,700 2,700 322 869,400
05/04/2020 2,550 -0.10 -3.92 2,680 2,860 2,500 208 530,400
03/04/2020 2,550 -0.10 -3.92 2,680 2,860 2,500 208 530,400
02/04/2020 2,680 -0.20 -7.46 2,880 2,680 2,680 1 2,680
01/04/2020 2,680 -0.20 -7.46 2,880 2,680 2,680 1 2,680
31/03/2020 2,880 0.20 6.94 2,700 2,880 2,530 226 650,880
30/03/2020 2,700 -0.20 -7.41 2,880 3,050 2,700 151 407,700
29/03/2020 2,880 0.20 6.94 2,700 2,880 2,880 1 2,880
27/03/2020 2,880 0.20 6.94 2,700 2,880 2,880 1 2,880
26/03/2020 2,700 -0.20 -7.41 2,880 2,700 2,680 283 764,100
25/03/2020 2,880 0.20 6.94 2,700 2,880 2,520 2 5,760
24/03/2020 2,700 -0.20 -7.41 2,900 2,700 2,700 1 2,700
23/03/2020 2,900 -0.10 -3.45 3,040 2,900 2,830 472 1,368,800
22/03/2020 3,040 0.20 6.58 2,850 3,040 3,040 1 3,040
20/03/2020 3,040 0.20 6.58 2,850 3,040 3,040 1 3,040
19/03/2020 2,850 0.00 ■■ 0.00 2,890 2,890 2,850 15 42,750
18/03/2020 2,850 0.00 ■■ 0.00 2,890 2,890 2,850 15 42,750
13/03/2020 2,890 -0.21 -7.27 3,100 3,000 2,890 830 2,398,700
10/03/2020 3,100 0.20 6.45 2,900 3,100 3,100 1 3,100
09/03/2020 2,900 -0.20 -6.90 3,100 2,900 2,900 20 58,000
06/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 91 282,100
05/03/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 82 254,200
03/03/2020 3,100 -0.10 -3.23 3,200 3,100 3,010 64 198,400
02/03/2020 3,200 0.20 6.25 3,040 3,200 2,910 25 80,000
28/02/2020 3,040 0.20 6.58 2,850 3,040 2,700 2 6,080
27/02/2020 2,850 0.00 ■■ 0.00 2,900 3,100 2,850 705 2,009,250
26/02/2020 2,900 -0.20 -6.90 3,100 2,900 2,900 765 2,218,500
25/02/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 500 1,550,000
24/02/2020 3,100 -0.10 -3.23 3,210 3,100 3,100 520 1,612,000
20/02/2020 3,210 0.20 6.23 3,000 3,210 3,210 1 3,210
15/02/2020 3,000 0.00 ■■ 0.00 3,010 3,000 2,860 2 6,000
14/02/2020 3,000 0.00 ■■ 0.00 3,010 3,000 2,860 2 6,000
13/02/2020 3,010 0.00 ■■ 0.00 3,000 3,200 3,000 314 945,140
12/02/2020 3,000 -0.20 -6.67 3,160 3,000 3,000 121 363,000
11/02/2020 3,160 -0.20 -6.33 3,390 3,160 3,160 8 25,280
10/02/2020 3,390 -0.30 -8.85 3,640 3,840 3,390 1,115 3,779,850
09/02/2020 3,640 0.20 5.49 3,440 3,640 3,640 1 3,640
07/02/2020 3,640 0.20 5.49 3,440 3,640 3,640 1 3,640
06/02/2020 3,440 0.20 5.81 3,290 3,440 3,060 265 911,600
05/02/2020 3,290 0.10 3.04 3,200 3,290 3,290 1 3,290
04/02/2020 3,200 0.00 ■■ 0.00 3,240 3,200 3,200 20 64,000
03/02/2020 3,240 0.20 6.17 3,070 3,240 2,870 46 149,040
02/02/2020 3,070 -0.20 -6.51 3,300 3,100 3,070 250 767,500
31/01/2020 3,070 -0.20 -6.51 3,300 3,100 3,070 250 767,500
30/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
29/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
28/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
27/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
26/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
24/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
23/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
22/01/2020 3,300 0.00 ■■ 0.00 3,300 3,400 3,300 49 161,700
21/01/2020 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,240 4,092,000
16/01/2020 3,300 0.03 0.91 3,300 3,450 3,300 7,370 24,321,000
13/01/2020 3,300 0.10 3.03 3,240 3,300 3,200 401 1,323,300
10/01/2020 3,240 -0.20 -6.17 3,480 3,240 3,240 1 3,240
07/01/2020 3,480 0.20 5.75 3,290 3,480 3,150 610 2,122,800
06/01/2020 3,290 -0.20 -6.08 3,520 3,300 3,290 450 1,480,500
03/01/2020 3,520 0.00 ■■ 0.00 3,480 3,520 3,520 200 704,000
02/01/2020 3,480 0.20 5.75 3,260 3,480 3,480 136 473,280
31/12/2019 3,260 -0.20 -6.13 3,500 3,740 3,260 3,284 10,705,840
30/12/2019 3,500 0.00 ■■ 0.00 3,450 3,690 3,500 122 427,000
27/12/2019 3,450 0.20 5.80 3,230 3,450 3,400 18 62,100
26/12/2019 3,230 -0.20 -6.19 3,420 3,650 3,230 60 193,800
25/12/2019 3,420 0.20 5.85 3,200 3,420 3,210 219 748,980
24/12/2019 3,200 -0.20 -6.25 3,350 3,500 3,200 359 1,148,800
23/12/2019 3,350 -0.30 -8.96 3,600 3,660 3,350 8 26,800
20/12/2019 3,600 0.24 6.67 3,600 3,840 3,600 2,010 7,236,000
19/12/2019 3,600 -0.20 -5.56 3,800 3,900 3,600 210 756,000
18/12/2019 3,800 0.20 5.26 3,600 3,850 3,360 309 1,174,200
17/12/2019 3,600 -0.10 -2.78 3,720 3,900 3,500 543 1,954,800
16/12/2019 3,720 -0.30 -8.06 4,000 4,000 3,720 10 37,200
13/12/2019 4,000 0.20 5.00 3,800 4,000 3,550 767 3,068,000
12/12/2019 3,800 -0.10 -2.63 3,920 4,190 3,800 11 41,800
11/12/2019 3,920 0.30 7.65 3,670 3,920 3,910 1,479 5,797,680
10/12/2019 3,670 -0.30 -8.17 3,930 3,700 3,670 688 2,524,960
06/12/2019 3,930 0.00 ■■ 0.00 3,930 4,100 3,930 659 2,589,870
05/12/2019 3,930 0.00 ■■ 0.00 3,930 4,100 3,930 690 2,711,700
04/12/2019 3,930 -0.10 -2.54 4,020 0 0 1,031 4,051,830
03/12/2019 4,020 -0.30 -7.46 4,300 4,030 4,000 816 3,280,320
02/12/2019 4,300 0.20 4.65 4,100 4,300 3,910 61 262,300
29/11/2019 4,100 0.20 4.88 3,900 4,100 3,910 567 2,324,700
28/11/2019 3,900 0.00 ■■ 0.00 3,850 4,100 3,600 1,949 7,601,100
27/11/2019 3,850 -0.30 -7.79 4,120 4,380 3,850 1,051 4,046,350
26/11/2019 4,120 0.00 ■■ 0.00 4,120 4,400 4,120 2,215 9,125,800
25/11/2019 4,120 0.00 ■■ 0.00 4,170 4,460 4,010 1,417 5,838,040
22/11/2019 4,170 -0.30 -7.19 4,460 4,710 4,150 2,336 9,741,120
21/11/2019 4,460 0.30 6.73 4,170 4,460 4,430 8,960 39,961,600
20/11/2019 4,170 0.30 7.19 3,900 4,170 4,000 10,361 43,205,370
19/11/2019 3,900 0.30 7.69 3,650 3,900 3,700 3,754 14,640,600
18/11/2019 3,650 0.20 5.48 3,420 3,650 3,300 8,739 31,897,350
15/11/2019 3,420 0.20 5.85 3,200 3,420 3,420 2 6,840
14/11/2019 3,200 0.00 ■■ 0.00 3,190 3,200 3,200 56 179,200
13/11/2019 3,190 -0.20 -6.27 3,430 3,670 3,190 186 593,340
12/11/2019 3,430 0.00 ■■ 0.00 3,430 3,600 3,200 35 120,050
11/11/2019 3,430 -0.10 -2.92 3,550 3,500 3,430 111 380,730
08/11/2019 3,550 0.00 ■■ 0.00 3,550 3,790 3,450 325 1,153,750
07/11/2019 3,550 0.00 ■■ 0.00 3,560 3,800 3,550 2,823 10,021,650
06/11/2019 3,560 -0.20 -5.62 3,770 4,030 3,560 906 3,225,360
05/11/2019 3,770 0.20 5.31 3,540 3,770 3,770 8 30,160
04/11/2019 3,540 0.20 5.65 3,310 3,540 3,540 10 35,400
01/11/2019 3,310 -0.20 -6.04 3,530 3,310 3,310 443 1,466,330
31/10/2019 3,530 0.20 5.67 3,300 3,530 3,500 480 1,694,400
30/10/2019 3,300 -0.20 -6.06 3,530 3,770 3,300 6 19,800
29/10/2019 3,530 0.20 5.67 3,300 3,530 3,530 11 38,830
28/10/2019 3,300 -0.20 -6.06 3,540 3,770 3,300 433 1,428,900
25/10/2019 3,540 0.20 5.65 3,320 3,550 3,150 2,079 7,359,660
24/10/2019 3,320 0.20 6.02 3,110 3,320 3,320 1 3,320
23/10/2019 3,110 -0.20 -6.43 3,310 3,110 3,110 5 15,550
22/10/2019 3,310 -0.10 -3.02 3,400 3,620 3,310 537 1,777,470
21/10/2019 3,400 -0.20 -5.88 3,630 3,880 3,400 31 105,400
18/10/2019 3,630 0.20 5.51 3,400 3,630 3,400 14 50,820
17/10/2019 3,400 -0.10 -2.94 3,470 3,400 3,400 23 78,200
16/10/2019 3,470 0.00 ■■ 0.00 3,470 3,710 3,470 111 385,170
15/10/2019 3,470 0.20 5.76 3,250 3,470 3,450 73 253,310
14/10/2019 3,250 0.00 ■■ 0.00 3,260 3,480 3,040 2,868 9,321,000
11/10/2019 3,260 0.20 6.13 3,050 3,260 3,260 30 97,800
10/10/2019 3,050 0.00 ■■ 0.00 3,040 3,250 3,050 348 1,061,400
09/10/2019 3,040 -0.20 -6.58 3,260 3,400 3,040 30 91,200
07/10/2019 3,260 0.20 6.13 3,050 3,260 3,050 241 785,660
04/10/2019 3,050 -0.20 -6.56 3,260 3,300 3,050 995 3,034,750
03/10/2019 3,260 -0.20 -6.13 3,500 3,350 3,260 93 303,180
01/10/2019 3,500 0.10 2.86 3,400 3,500 3,500 30 105,000
30/09/2019 3,400 0.20 5.88 3,250 3,470 3,050 51 173,400
27/09/2019 3,250 -0.20 -6.15 3,490 3,490 3,250 258 838,500
26/09/2019 3,490 0.10 2.87 3,400 3,490 3,180 1,732 6,044,680
25/09/2019 3,400 0.00 ■■ 0.00 3,420 3,400 3,200 279 948,600
24/09/2019 3,420 0.00 ■■ 0.00 3,420 3,500 3,420 31 106,020
23/09/2019 3,420 0.20 5.85 3,200 3,420 3,200 1,411 4,825,620
20/09/2019 3,200 0.20 6.25 3,000 3,200 3,000 1,000 3,200,000
19/09/2019 3,000 -0.10 -3.33 3,100 3,150 3,000 227 681,000
18/09/2019 3,100 0.10 3.23 3,050 3,100 3,040 301 933,100
17/09/2019 3,050 0.00 ■■ 0.00 3,000 3,050 3,000 680 2,074,000
16/09/2019 3,000 0.00 ■■ 0.00 2,980 3,000 3,000 1 3,000
13/09/2019 2,980 0.20 6.71 2,790 2,980 2,700 17 50,660
12/09/2019 2,790 0.00 ■■ 0.00 2,820 2,900 2,790 35 97,650
11/09/2019 2,820 0.20 7.09 2,640 2,820 2,600 200 564,000
10/09/2019 2,640 -0.20 -7.58 2,830 2,820 2,640 42 110,880
09/09/2019 2,830 0.20 7.07 2,660 2,830 2,750 10 28,300
06/09/2019 2,660 -0.20 -7.52 2,860 2,660 2,660 1 2,660
05/09/2019 2,860 0.20 6.99 2,680 2,860 2,550 65 185,900
04/09/2019 2,680 -0.10 -3.73 2,790 2,680 2,680 13 34,840
03/09/2019 2,790 -0.20 -7.17 2,990 3,170 2,790 105 292,950
30/08/2019 2,990 0.00 ■■ 0.00 3,040 2,990 2,830 301 899,990
29/08/2019 3,040 0.00 ■■ 0.00 2,990 3,050 2,790 163 495,520
28/08/2019 2,990 0.10 3.34 2,900 2,990 2,700 302 902,980
27/08/2019 2,900 0.10 3.45 2,790 2,900 2,700 3 8,700
26/08/2019 2,790 -0.20 -7.17 2,990 3,040 2,790 909 2,536,110
23/08/2019 2,990 0.20 6.69 2,830 3,000 2,720 332 992,680
22/08/2019 2,830 0.10 3.53 2,700 2,830 2,700 4 11,320
21/08/2019 2,700 -0.20 -7.41 2,880 3,020 2,700 701 1,892,700
20/08/2019 2,880 0.20 6.94 2,700 2,880 2,880 1 2,880
19/08/2019 2,700 -0.10 -3.70 2,780 2,950 2,600 13 35,100
16/08/2019 2,780 0.20 7.19 2,610 2,780 2,780 2 5,560
15/08/2019 2,610 -0.10 -3.83 2,720 2,610 2,610 3 7,830
14/08/2019 2,720 -0.10 -3.68 2,800 2,980 2,610 3 8,160
13/08/2019 2,800 0.00 ■■ 0.00 2,840 2,900 2,710 13 36,400
12/08/2019 2,840 -0.20 -7.04 3,050 2,840 2,840 1 2,840
09/08/2019 3,050 0.00 ■■ 0.00 3,060 3,090 2,850 5 15,250
08/08/2019 3,060 0.00 ■■ 0.00 3,070 3,060 2,860 55 168,300
07/08/2019 3,070 0.20 6.51 2,880 3,070 2,900 10 30,700
06/08/2019 2,880 0.00 ■■ 0.00 2,870 2,880 2,670 82 236,160
02/08/2019 2,870 0.20 6.97 2,700 2,870 2,540 87 249,690
01/08/2019 2,700 0.00 ■■ 0.00 2,700 2,700 2,560 39 105,300
31/07/2019 2,700 -0.20 -7.41 2,900 2,850 2,700 220 594,000
30/07/2019 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 19 55,100
29/07/2019 2,900 0.00 ■■ 0.00 2,900 3,000 2,900 2 5,800
26/07/2019 2,900 -0.20 -6.90 3,070 2,900 2,900 26 75,400
25/07/2019 3,070 0.00 ■■ 0.00 3,070 3,070 2,860 230 706,100
24/07/2019 3,070 0.00 ■■ 0.00 3,060 3,070 3,070 1 3,070
23/07/2019 3,060 -0.20 -6.54 3,290 3,060 3,060 583 1,783,980
22/07/2019 3,290 0.20 6.08 3,080 3,290 2,870 3,200 10,528,000
19/07/2019 3,080 0.20 6.49 2,880 3,080 3,060 500 1,540,000
18/07/2019 2,880 0.20 6.94 2,700 2,880 2,600 13 37,440
16/07/2019 2,700 -0.10 -3.70 2,800 2,700 2,700 2 5,400
12/07/2019 2,800 -0.10 -3.57 2,880 3,080 2,800 2,349 6,577,200
11/07/2019 2,880 -0.20 -6.94 3,090 2,880 2,880 10 28,800
10/07/2019 3,090 0.20 6.47 2,920 3,090 2,810 2 6,180
09/07/2019 2,920 0.20 6.85 2,730 2,920 2,920 553 1,614,760
05/07/2019 2,730 -0.10 -3.66 2,870 2,730 2,730 1 2,730
04/07/2019 2,870 0.20 6.97 2,690 2,870 2,870 2 5,740
03/07/2019 2,690 -0.20 -7.43 2,870 2,880 2,690 11 29,590
01/07/2019 2,870 0.20 6.97 2,690 2,870 2,800 7 20,090
28/06/2019 2,690 -0.20 -7.43 2,840 2,840 2,690 2 5,380
27/06/2019 2,840 -0.20 -7.04 3,020 2,840 2,840 1 2,840
24/06/2019 3,020 0.20 6.62 2,830 3,020 3,020 1 3,020
21/06/2019 2,830 -0.20 -7.07 3,000 2,830 2,830 1 2,830
20/06/2019 3,000 0.00 ■■ 0.00 2,990 3,000 2,990 69 207,000
19/06/2019 2,990 0.20 6.69 2,800 2,990 2,990 20 59,800
18/06/2019 2,800 -0.10 -3.57 2,910 2,800 2,800 1 2,800
17/06/2019 2,910 -0.20 -6.87 3,120 2,920 2,910 9 26,190
16/06/2019 3,120 0.10 3.21 3,000 3,120 3,120 1 3,120
14/06/2019 3,120 0.10 3.21 3,000 3,120 3,120 1 3,120
13/06/2019 3,000 0.20 6.67 2,840 3,000 3,000 22 66,000
11/06/2019 3,050 -0.20 -6.56 3,270 3,050 3,050 8 24,400
07/06/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,270 1 3,270
06/06/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,270 1 3,270
05/06/2019 3,270 0.00 ■■ 0.00 3,270 3,270 3,270 70 228,900
04/06/2019 3,270 0.10 3.06 3,190 3,270 3,270 780 2,550,600
03/06/2019 3,190 0.00 ■■ 0.00 3,170 3,190 2,960 4 12,760
31/05/2019 3,170 0.20 6.31 2,970 3,170 3,160 46 145,820
30/05/2019 3,170 0.20 6.31 2,970 3,170 3,160 46 145,820
29/05/2019 2,970 -0.20 -6.73 3,190 3,300 2,970 29 86,130
28/05/2019 3,190 0.20 6.27 3,040 3,190 3,100 52 165,880
27/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 1 3,040
26/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 1 3,040
24/05/2019 3,040 0.00 ■■ 0.00 3,040 3,040 3,040 1 3,040
23/05/2019 3,040 -0.20 -6.58 3,250 3,250 3,040 22 66,880
22/05/2019 3,250 0.10 3.08 3,160 3,250 3,000 2 6,500
21/05/2019 3,160 -0.20 -6.33 3,390 3,160 3,160 1,151 3,637,160
20/05/2019 3,390 0.00 ■■ 0.00 3,400 3,470 3,170 6 20,340
19/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
17/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 20 68,000
16/05/2019 3,400 0.20 5.88 3,190 3,400 2,990 491 1,669,400
15/05/2019 3,190 0.20 6.27 2,990 3,190 3,190 14 44,660
14/05/2019 2,990 -0.20 -6.69 3,180 3,000 2,990 20 59,800
13/05/2019 3,180 -0.20 -6.29 3,400 3,180 3,180 41 130,380
12/05/2019 3,400 0.00 ■■ 0.00 3,410 3,400 3,200 556 1,890,400
10/05/2019 3,400 0.00 ■■ 0.00 3,410 3,400 3,200 556 1,890,400
09/05/2019 3,410 0.20 5.87 3,200 3,410 3,410 1 3,410
08/05/2019 3,410 0.20 5.87 3,200 3,410 3,410 1 3,410
07/05/2019 3,200 -0.20 -6.25 3,440 3,200 3,200 1 3,200
03/05/2019 3,440 -0.10 -2.91 3,500 3,440 3,440 1 3,440
02/05/2019 3,440 -0.10 -2.91 3,500 3,440 3,440 1 3,440
24/04/2019 3,500 0.20 5.71 3,300 3,500 3,070 191 668,500
23/04/2019 3,500 0.20 5.71 3,300 3,500 3,070 191 668,500
22/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 522 1,722,600
21/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 680 2,244,000
19/04/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 680 2,244,000
18/04/2019 3,300 -0.20 -6.06 3,450 3,300 3,300 1 3,300
17/04/2019 3,450 0.20 5.80 3,300 3,450 3,350 200 690,000
16/04/2019 3,670 0.14 3.81 3,530 3,670 3,350 920 3,376,400
15/04/2019 3,300 -0.20 -6.06 3,530 3,530 3,300 25 82,500
14/04/2019 3,300 -0.20 -6.06 3,530 3,530 3,300 25 82,500
12/04/2019 3,300 -0.20 -6.06 3,530 3,530 3,300 25 82,500
11/04/2019 3,530 0.20 5.67 3,300 3,530 3,530 90 317,700
10/04/2019 3,300 0.00 ■■ 0.00 3,300 3,530 3,300 37 122,100
09/04/2019 3,300 0.00 ■■ 0.00 3,300 3,400 3,100 610 2,013,000
08/04/2019 3,300 -0.20 -6.06 3,500 3,300 3,300 145 478,500
05/04/2019 3,500 0.10 2.86 3,400 3,500 3,500 1 3,500
04/04/2019 3,850 0.25 6.49 3,600 3,850 3,360 7,790 29,991,500
03/04/2019 3,400 -0.10 -2.94 3,500 3,500 3,400 113 384,200
02/04/2019 3,400 -0.10 -2.94 3,500 3,500 3,400 113 384,200
30/03/2019 3,740 0.24 6.42 3,500 3,740 3,740 10 37,400
29/03/2019 3,500 0.00 ■■ 0.00 3,550 3,500 3,500 100 350,000
28/03/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 650 2,340,000
27/03/2019 3,550 0.00 ■■ 0.00 3,500 3,550 3,550 1 3,550
20/03/2019 3,600 -0.05 -1.39 3,650 3,600 3,600 70 252,000
19/03/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 100 350,000
18/03/2019 3,500 -0.10 -2.86 3,600 3,600 3,500 145 507,500
15/03/2019 3,600 0.10 2.78 3,550 3,600 3,500 191 687,600
14/03/2019 3,550 0.00 ■■ 0.00 3,500 3,550 3,550 1 3,550
13/03/2019 3,500 -0.20 -5.71 3,650 3,550 3,500 1,109 3,881,500
11/03/2019 3,650 0.20 5.48 3,450 3,650 3,520 51 186,150
10/03/2019 3,530 -0.32 -9.07 3,600 3,450 3,450 200 706,000
08/03/2019 3,450 -0.20 -5.80 3,600 3,450 3,450 100 345,000
07/03/2019 3,600 0.00 ■■ 0.00 3,600 3,660 3,500 127 457,200
06/03/2019 3,600 -0.20 -5.56 3,780 3,600 3,600 135 486,000
05/03/2019 3,780 0.00 ■■ 0.00 3,780 3,780 3,780 21 79,380
04/03/2019 3,780 0.10 2.65 3,650 3,780 3,780 10 37,800
28/02/2019 3,650 0.00 ■■ 0.00 3,600 3,650 3,650 1 3,650
27/02/2019 3,600 0.10 2.78 3,540 3,600 3,540 153 550,800
26/02/2019 3,540 -0.30 -8.47 3,800 3,540 3,540 1 3,540
22/02/2019 3,800 0.00 ■■ 0.00 3,790 3,800 3,800 1 3,800
20/02/2019 3,790 0.10 2.64 3,700 3,790 3,790 1 3,790
19/02/2019 3,700 -0.20 -5.41 3,880 3,860 3,700 80 296,000
18/02/2019 3,880 0.20 5.15 3,670 3,880 3,880 1 3,880
15/02/2019 3,670 0.20 5.45 3,430 3,670 3,190 6 22,020
13/02/2019 3,650 -0.03 -0.82 3,680 3,430 3,430 230 839,500
12/02/2019 3,430 -0.30 -8.75 3,680 3,430 3,430 4 13,720
30/01/2019 3,740 0.24 6.42 3,500 3,740 3,740 10 37,400
29/01/2019 3,680 0.20 5.43 3,440 3,680 3,680 11 40,480
28/01/2019 3,440 -0.20 -5.81 3,680 3,440 3,440 10 34,400
23/01/2019 3,680 0.20 5.43 3,450 3,680 3,250 11,000 40,480,000
22/01/2019 3,450 -0.20 -5.80 3,650 3,450 3,450 10,000 34,500,000
19/01/2019 3,650 0.20 5.48 3,420 3,650 3,650 1,000 3,650,000
18/01/2019 3,650 0.23 6.30 3,420 3,650 3,650 10 36,500
17/01/2019 3,420 -0.25 -7.31 3,670 3,420 3,420 460 1,573,200
16/01/2019 3,670 0.14 3.81 3,530 3,670 3,350 920 3,376,400
10/01/2019 3,530 -0.26 -7.37 3,790 3,530 3,530 200 706,000
08/01/2019 3,790 0.19 5.01 3,600 3,790 3,590 30 113,700
04/01/2019 3,850 0.25 6.49 3,600 3,850 3,360 7,790 29,991,500
02/01/2019 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 170 612,000
28/12/2018 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 650 2,340,000
20/12/2018 3,600 -0.05 -1.39 3,650 3,600 3,600 70 252,000
14/12/2018 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 100 365,000
13/12/2018 3,650 -0.23 -6.30 3,880 3,650 3,610 230 839,500
07/12/2018 3,880 0.14 3.61 3,740 3,880 3,490 4,510 17,498,800
05/12/2018 3,740 0.00 ■■ 0.00 3,740 3,740 3,740 50 187,000
30/11/2018 3,740 0.24 6.42 3,500 3,740 3,740 10 37,400
29/11/2018 3,500 -0.22 -6.29 3,720 3,500 3,500 3,360 11,760,000
27/11/2018 3,720 -0.28 -7.53 4,000 3,720 3,720 200 744,000
20/11/2018 4,000 0.17 4.25 3,830 4,000 3,850 20 80,000
16/11/2018 3,830 0.25 6.53 3,580 3,830 3,650 1,720 6,587,600
13/11/2018 3,580 0.00 ■■ 0.00 3,580 3,580 3,580 50 179,000
12/11/2018 3,580 0.23 6.42 3,350 3,580 3,580 60 214,800
09/11/2018 3,350 -0.24 -7.16 3,590 3,350 3,350 1,000 3,350,000
03/11/2018 3,590 -0.26 -7.24 3,850 3,590 3,590 300 1,077,000
02/11/2018 3,590 -0.26 -7.24 3,850 3,590 3,590 300 1,077,000
30/10/2018 3,850 0.24 6.23 3,610 3,850 3,850 30 115,500
29/10/2018 3,610 -0.27 -7.48 3,880 3,610 3,610 10 36,100
25/10/2018 3,880 0.25 6.44 3,630 3,880 3,880 1,450 5,626,000
24/10/2018 3,630 -0.27 -7.44 3,900 4,000 3,630 2,310 8,385,300
12/10/2018 3,900 0.20 5.13 3,700 3,900 3,900 10 39,000
08/10/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
05/10/2018 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 20 74,000
03/10/2018 3,700 0.10 2.70 3,700 3,800 3,700 940 3,478,000
02/10/2018 3,700 -0.10 -2.70 3,800 3,700 3,700 120 444,000
01/10/2018 3,800 0.15 3.95 3,650 3,800 3,800 180 684,000
28/09/2018 3,650 -0.20 -5.48 3,850 3,650 3,650 3,830 13,979,500
27/09/2018 3,850 0.14 3.64 3,710 3,850 3,850 80 308,000
26/09/2018 3,710 -0.27 -7.28 3,980 3,710 3,710 300 1,113,000
25/09/2018 3,980 0.23 5.78 3,750 3,980 3,750 20 79,600
24/09/2018 3,750 0.10 2.67 3,650 3,800 3,750 2,140 8,025,000
21/09/2018 3,650 -0.25 -6.85 3,900 3,650 3,650 1,420 5,183,000
19/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 550 2,145,000
18/09/2018 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 100 390,000
13/09/2018 3,900 0.18 4.62 3,720 3,900 3,900 1,000 3,900,000
11/09/2018 3,720 -0.27 -7.26 3,990 3,800 3,720 3,110 11,569,200
10/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 80 319,200
07/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 100 399,000
06/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 300 1,197,000
04/09/2018 3,990 0.00 ■■ 0.00 3,990 3,990 3,990 10 39,900
23/08/2018 3,990 0.14 3.51 3,850 3,990 3,850 50 199,500
21/08/2018 3,850 0.00 ■■ 0.00 3,850 3,850 3,850 120 462,000
17/08/2018 3,850 0.15 3.90 3,700 3,850 3,850 10 38,500
14/08/2018 3,700 -0.18 -4.86 3,880 3,800 3,700 160 592,000
13/08/2018 3,880 0.23 5.93 3,650 3,880 3,600 40 155,200
03/08/2018 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 900 3,285,000
02/08/2018 3,650 0.00 ■■ 0.00 3,650 3,650 3,650 1,630 5,949,500
31/07/2018 3,650 -0.10 -2.74 3,750 3,700 3,650 130 474,500
27/07/2018 3,750 0.05 1.33 3,700 3,750 3,750 100 375,000
26/07/2018 3,700 -0.05 -1.35 3,750 3,700 3,700 800 2,960,000
24/07/2018 3,750 0.00 ■■ 0.00 3,750 3,750 3,750 4,500 16,875,000
17/07/2018 3,750 0.24 6.40 3,750 3,990 3,750 20 75,000
16/07/2018 3,750 -0.03 -0.80 3,780 3,750 3,750 170 637,500
13/07/2018 3,780 0.23 6.08 3,550 3,780 3,780 10 37,800
12/07/2018 3,550 -0.24 -6.76 3,790 3,550 3,540 3,100 11,005,000
11/07/2018 3,790 0.14 3.69 3,650 3,790 3,790 10 37,900
09/07/2018 3,650 -0.04 -1.10 3,690 3,690 3,650 9,010 32,886,500
06/07/2018 3,690 0.19 5.15 3,500 3,690 3,690 10 36,900
03/07/2018 3,500 -0.20 -5.71 3,700 3,500 3,500 710 2,485,000
02/07/2018 3,700 0.10 2.70 3,600 3,700 3,500 2,210 8,177,000
29/06/2018 3,600 -0.22 -6.11 3,820 0 0 5,000 18,000,000
28/06/2018 3,820 0.22 5.76 3,600 3,820 3,820 20 76,400
26/06/2018 3,600 -0.20 -5.56 3,800 3,610 3,600 3,390 12,204,000
25/06/2018 3,800 0.20 5.26 3,600 3,800 3,800 10 38,000
21/06/2018 3,600 -0.20 -5.56 3,800 3,600 3,600 10 36,000
18/06/2018 3,800 -0.08 -2.11 3,880 3,840 3,610 3,520 13,376,000
15/06/2018 3,880 -0.02 -0.52 3,900 3,880 3,880 50 194,000
12/06/2018 3,900 0.02 0.51 3,880 3,900 3,900 10 39,000
11/06/2018 3,880 0.23 5.93 3,650 3,880 3,880 10 38,800
08/06/2018 3,650 -0.25 -6.85 3,900 4,170 3,650 19,060 69,569,000
07/06/2018 3,900 0.04 1.03 3,860 3,900 3,600 2,210 8,619,000
04/06/2018 3,860 -0.03 -0.78 3,890 3,860 3,620 30 115,800
30/05/2018 3,890 0.09 2.31 3,800 3,890 3,890 10 38,900
28/05/2018 3,800 -0.19 -5.00 3,800 3,800 3,600 6,200 23,560,000
25/05/2018 3,800 0.08 2.11 3,720 3,800 3,800 10 38,000
24/05/2018 3,720 -0.28 -7.53 4,000 3,720 3,720 3,050 11,346,000
22/05/2018 4,000 0.15 3.75 3,850 4,000 3,760 20 80,000
21/05/2018 3,850 -0.28 -7.27 4,130 3,850 3,850 10 38,500
18/05/2018 4,130 0.25 6.05 3,880 4,130 3,720 1,010 4,171,300
15/05/2018 3,880 0.08 2.06 3,800 3,880 3,800 540 2,095,200
14/05/2018 3,800 -0.19 -5.00 3,990 3,980 3,730 4,160 15,808,000
11/05/2018 3,990 -0.01 -0.25 4,000 3,990 3,720 50 199,500
10/05/2018 4,000 0.10 2.50 3,900 4,000 3,820 890 3,560,000
09/05/2018 3,900 -0.10 -2.56 4,000 3,900 3,850 1,020 3,978,000
08/05/2018 4,000 -0.15 -3.75 4,000 4,000 3,720 2,540 10,160,000
07/05/2018 4,000 0.16 4.00 3,840 4,000 3,700 70 280,000
04/05/2018 3,840 -0.12 -3.13 3,960 3,850 3,700 1,950 7,488,000
03/05/2018 3,960 -0.29 -7.32 4,250 3,960 3,960 320 1,267,200
02/05/2018 4,250 0.26 6.12 3,990 4,260 3,800 40 170,000
27/04/2018 3,990 -0.01 -0.25 4,000 4,200 3,770 360 1,436,400
26/04/2018 4,000 -0.10 -2.50 4,000 4,000 3,720 8,290 33,160,000
24/04/2018 4,000 0.10 2.50 3,900 4,000 4,000 50 200,000
23/04/2018 3,900 -0.10 -2.56 4,000 3,900 3,720 5,610 21,879,000
20/04/2018 4,000 0.09 2.25 3,910 4,000 4,000 10 40,000
19/04/2018 3,910 -0.09 -2.30 4,000 4,000 3,900 10,460 40,898,600
18/04/2018 4,000 -0.15 -3.75 4,150 4,050 4,000 90 360,000
13/04/2018 3,920 -0.20 -5.10 4,120 3,950 3,920 1,030 4,037,600
12/04/2018 4,120 -0.30 -7.28 4,420 4,120 4,120 5,090 20,970,800
11/04/2018 4,420 -0.33 -7.47 4,750 4,460 4,420 20 88,400
10/04/2018 4,750 -0.33 -6.95 4,750 4,750 4,420 10,590 50,302,500
09/04/2018 4,750 0.30 6.32 4,450 4,760 4,350 2,010 9,547,500
06/04/2018 4,450 0.11 2.47 4,340 4,450 4,050 10,020 44,589,000
05/04/2018 4,340 0.28 6.45 4,060 4,340 4,000 7,800 33,852,000
04/04/2018 4,060 0.26 6.40 3,800 4,060 3,700 50 203,000
03/04/2018 3,800 -0.08 -2.11 3,880 4,150 3,800 4,600 17,480,000
02/04/2018 3,880 -0.01 -0.26 3,890 4,160 3,850 930 3,608,400
31/03/2018 3,890 0.25 6.43 3,640 3,890 3,710 630 2,450,700
30/03/2018 3,890 0.25 6.43 3,640 3,890 3,710 630 2,450,700
29/03/2018 3,640 -0.17 -4.67 3,810 4,070 3,600 1,040 3,785,600
28/03/2018 3,810 0.06 1.57 3,750 4,010 3,560 220 838,200
27/03/2018 3,750 -0.15 -4.00 3,900 3,900 3,750 1,010 3,787,500
26/03/2018 3,900 0.24 6.15 3,900 4,140 3,860 3,110 12,129,000
23/03/2018 3,900 -0.06 -1.54 3,960 4,230 3,820 980 3,822,000
22/03/2018 3,960 -0.04 -1.01 4,000 4,280 3,720 9,420 37,303,200
21/03/2018 4,000 -0.30 -7.50 4,300 4,600 4,000 3,090 12,360,000
20/03/2018 4,300 -0.30 -6.98 4,600 4,300 4,290 850 3,655,000
19/03/2018 4,600 0.22 4.78 4,600 4,600 4,290 20 92,000
17/03/2018 4,600 -0.08 -1.74 4,680 4,600 4,360 130 598,000
16/03/2018 4,600 -0.08 -1.74 4,680 4,600 4,360 130 598,000
15/03/2018 4,680 0.30 6.41 4,380 4,680 4,100 830 3,884,400
14/03/2018 4,380 -0.30 -6.85 4,680 4,680 4,360 540 2,365,200
13/03/2018 4,680 0.28 5.98 4,400 4,680 4,210 40 187,200
12/03/2018 4,400 0.03 0.68 4,370 4,120 4,070 2,860 12,584,000
09/03/2018 4,120 -0.25 -6.07 4,370 4,120 4,070 110 453,200
08/03/2018 4,370 -0.31 -7.09 4,680 4,370 4,370 20 87,400
07/03/2018 4,140 0.28 6.76 4,400 4,680 4,100 180 745,200
06/03/2018 4,400 0.24 5.45 4,160 4,400 3,900 90 396,000
05/03/2018 4,160 -0.22 -5.29 4,380 4,380 4,160 90 374,400
02/03/2018 4,380 -0.32 -7.31 4,700 4,380 4,380 3,580 15,680,400
01/03/2018 4,700 0.11 2.34 4,590 4,700 4,700 10 47,000
28/02/2018 4,590 0.16 3.49 4,430 4,600 4,120 30 137,700
27/02/2018 4,430 0.23 5.19 4,200 4,440 3,970 2,020 8,948,600
26/02/2018 4,200 -0.07 -1.67 4,270 4,270 4,200 1,140 4,788,000
23/02/2018 4,270 -0.03 -0.70 4,300 4,580 4,270 2,010 8,582,700
22/02/2018 4,300 -0.28 -6.51 4,580 4,570 4,260 1,370 5,891,000
12/02/2018 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 20 91,600
08/02/2018 4,580 0.28 6.11 4,300 4,580 4,200 1,110 5,083,800
07/02/2018 4,300 -0.25 -5.81 4,550 4,300 4,240 230 989,000
06/02/2018 4,240 -0.31 -7.31 4,550 0 0 4,230 17,935,200
01/02/2018 4,550 -0.34 -7.47 4,890 4,660 4,550 1,540 7,007,000
31/01/2018 4,890 -0.34 -6.95 4,890 4,890 4,550 1,200 5,868,000
29/01/2018 4,890 0.31 6.34 4,580 4,890 4,300 1,110 5,427,900
28/01/2018 4,580 -0.34 -7.42 4,920 4,580 4,580 7,040 32,243,200
26/01/2018 4,580 -0.34 -7.42 4,920 4,580 4,580 7,040 32,243,200
25/01/2018 4,920 0.12 2.44 4,800 4,920 4,470 2,210 10,873,200
24/01/2018 4,700 -0.28 -5.96 4,980 4,800 4,800 10 47,000
22/01/2018 4,800 -0.18 -3.75 4,980 4,800 4,800 10 48,000
19/01/2018 4,980 0.22 4.42 4,760 5,090 4,980 160 796,800
18/01/2018 4,760 -0.03 -0.63 4,790 4,760 4,460 130 618,800
17/01/2018 4,790 -0.29 -6.05 4,790 4,790 4,500 1,290 6,179,100
16/01/2018 4,800 0.22 4.58 4,570 4,820 4,790 50 240,000
15/01/2018 4,570 -0.01 -0.22 4,580 4,570 4,280 3,830 17,503,100
12/01/2018 4,580 -0.01 -0.22 4,590 4,580 4,270 270 1,236,600
10/01/2018 4,590 0.10 2.18 4,490 4,590 4,200 1,500 6,885,000
09/01/2018 4,490 -0.09 -2.00 4,580 4,490 4,260 1,330 5,971,700
05/01/2018 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 190 870,200
04/01/2018 4,580 0.00 ■■ 0.00 4,580 4,580 4,580 190 870,200
03/01/2018 4,580 0.08 1.75 4,500 4,580 4,190 120 549,600
02/01/2018 4,500 0.10 2.22 4,400 4,500 4,140 40 180,000
31/12/2017 4,400 0.28 6.36 4,120 4,400 4,010 3,770 16,588,000
29/12/2017 4,400 0.28 6.36 4,120 4,400 4,010 3,770 16,588,000
28/12/2017 4,120 -0.18 -4.37 4,300 4,550 4,120 520 2,142,400
27/12/2017 4,300 -0.19 -4.42 4,490 4,490 4,190 1,400 6,020,000
26/12/2017 4,490 0.09 2.00 4,400 4,490 4,100 120 538,800
25/12/2017 4,400 -0.10 -2.27 4,500 4,550 4,400 20 88,000
22/12/2017 4,500 0.10 2.22 4,400 4,500 4,210 20 90,000
21/12/2017 4,400 -0.10 -2.27 4,500 4,400 4,400 10 44,000
18/12/2017 4,230 -0.31 -7.33 4,540 4,230 4,230 3,010 12,732,300
12/12/2017 4,540 0.00 ■■ 0.00 4,540 4,540 4,530 2,780 12,621,200
08/12/2017 4,540 -0.02 -0.44 4,560 4,540 4,540 20 90,800
05/12/2017 4,560 0.00 ■■ 0.00 4,560 4,560 4,560 2,170 9,895,200
04/12/2017 4,560 0.00 ■■ 0.00 4,560 4,560 4,560 0 0
01/12/2017 4,560 0.16 3.64 4,560 4,560 4,560 210 957,600
30/11/2017 4,400 -0.18 -3.93 4,400 4,400 4,400 50 220,000
29/11/2017 4,580 0.22 5.05 4,350 4,580 4,350 15,130 69,295,400
28/11/2017 4,360 -0.02 -0.46 4,670 4,670 4,360 410 1,787,600
27/11/2017 4,380 -0.32 -6.81 4,380 4,380 4,380 11,920 52,209,600
24/11/2017 4,700 0.11 2.40 4,700 4,700 4,700 10 47,000
23/11/2017 4,590 -0.18 -3.77 4,440 4,590 4,440 5,030 23,087,700
22/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
21/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
20/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
17/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
16/11/2017 4,770 0.00 ■■ 0.00 4,770 4,770 4,770 0 0
15/11/2017 4,770 0.21 4.61 4,770 4,770 4,770 10 47,700
14/11/2017 4,560 -0.34 -6.94 4,560 4,560 4,560 130 592,800
13/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
10/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
09/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
08/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
07/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
06/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
03/11/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 20 98,000
02/11/2017 4,900 0.25 5.38 4,970 4,970 4,900 3,020 14,798,000
01/11/2017 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 0 0
31/10/2017 4,650 -0.35 -7.00 4,650 4,650 4,650 610 2,836,500
30/10/2017 5,000 0.30 6.38 5,000 5,000 5,000 10 50,000
27/10/2017 4,700 0.20 4.44 4,500 4,700 4,500 110 517,000
26/10/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
25/10/2017 4,500 -0.18 -3.85 4,800 4,800 4,500 1,860 8,370,000
24/10/2017 4,680 0.30 6.85 4,680 4,680 4,680 10 46,800
23/10/2017 4,380 -0.32 -6.81 4,380 4,380 4,380 230 1,007,400
20/10/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
19/10/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
18/10/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
17/10/2017 4,700 -0.10 -2.08 4,700 4,700 4,700 2,080 9,776,000
16/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
13/10/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
12/10/2017 4,800 -0.10 -2.04 4,600 4,900 4,600 5,500 26,400,000
11/10/2017 4,900 0.05 1.03 4,900 4,900 4,520 30 147,000
10/10/2017 4,850 0.00 ■■ 0.00 4,850 4,850 4,850 30 145,500
09/10/2017 4,850 -0.05 -1.02 4,990 4,990 4,600 8,620 41,807,000
06/10/2017 4,900 0.15 3.16 4,600 4,900 4,600 3,020 14,798,000
05/10/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
04/10/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
03/10/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
02/10/2017 4,750 -0.25 -5.00 4,750 4,750 4,750 5,000 23,750,000
29/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
28/09/2017 5,000 0.10 2.04 5,000 5,000 5,000 430 2,150,000
27/09/2017 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 3,060 14,994,000
26/09/2017 4,900 -0.10 -2.00 4,900 4,900 4,860 1,450 7,105,000
25/09/2017 5,000 0.00 ■■ 0.00 5,000 5,000 4,700 3,020 15,100,000
22/09/2017 5,000 0.15 3.09 5,000 5,000 4,800 1,840 9,200,000
21/09/2017 4,850 -0.13 -2.61 5,000 5,000 4,700 2,660 12,901,000
20/09/2017 4,980 0.18 3.75 4,800 5,000 4,700 17,010 84,709,800
19/09/2017 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
18/09/2017 4,800 0.00 ■■ 0.00 4,700 4,800 4,510 7,510 36,048,000
15/09/2017 4,800 0.10 2.13 5,000 5,000 4,800 2,630 12,624,000
14/09/2017 4,700 0.00 ■■ 0.00 4,790 4,800 4,700 5,220 24,534,000
13/09/2017 4,700 0.00 ■■ 0.00 4,790 4,790 4,700 250 1,175,000
12/09/2017 4,700 0.07 1.51 4,630 4,800 4,630 1,020 4,794,000
11/09/2017 4,630 0.03 0.65 4,630 4,630 4,630 60 277,800
08/09/2017 4,600 0.10 2.22 4,600 4,600 4,500 610 2,806,000
07/09/2017 4,500 0.10 2.27 4,560 4,600 4,500 7,050 31,725,000
06/09/2017 4,400 -0.19 -4.14 4,570 4,570 4,350 1,140 5,016,000
05/09/2017 4,590 0.00 ■■ 0.00 4,300 4,590 4,300 90 413,100
01/09/2017 4,590 -0.05 -1.08 4,590 4,590 4,590 100 459,000
31/08/2017 4,640 0.14 3.11 4,330 4,640 4,330 20 92,800
30/08/2017 4,500 -0.03 -0.66 4,500 4,510 4,330 5,420 24,390,000
29/08/2017 4,530 -0.32 -6.60 4,520 4,530 4,520 150 679,500
28/08/2017 4,850 0.25 5.43 4,600 4,850 4,600 390 1,891,500
25/08/2017 4,600 0.00 ■■ 0.00 4,920 4,920 4,600 200 920,000
24/08/2017 4,600 0.30 6.98 4,590 4,600 4,550 12,510 57,546,000
23/08/2017 4,300 -0.20 -4.44 4,300 4,300 4,300 2,000 8,600,000
22/08/2017 4,500 -0.29 -6.05 4,500 4,500 4,500 1,980 8,910,000
21/08/2017 4,790 0.29 6.44 4,500 4,790 4,500 460 2,203,400
18/08/2017 4,500 0.00 ■■ 0.00 4,410 4,500 4,410 2,140 9,630,000
17/08/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,220 23,490,000
16/08/2017 4,500 -0.14 -3.02 4,590 4,590 4,350 2,510 11,295,000
15/08/2017 4,640 0.00 ■■ 0.00 4,650 4,650 4,400 1,020 4,732,800
14/08/2017 4,640 0.00 ■■ 0.00 4,640 4,640 4,640 0 0
11/08/2017 4,640 -0.16 -3.33 4,480 4,640 4,480 1,510 7,006,400
10/08/2017 4,800 0.27 5.96 4,800 4,800 4,800 1,010 4,848,000
09/08/2017 4,530 0.00 ■■ 0.00 4,500 4,830 4,400 18,400 83,352,000
08/08/2017 4,530 -0.34 -6.98 4,700 4,860 4,530 35,870 162,491,100
07/08/2017 4,870 0.27 5.87 4,390 4,880 4,390 1,200 5,844,000
04/08/2017 4,600 0.00 ■■ 0.00 4,900 4,900 4,600 1,020 4,692,000
03/08/2017 4,600 0.10 2.22 4,500 4,810 4,500 8,810 40,526,000
02/08/2017 4,500 0.00 ■■ 0.00 4,540 4,540 4,500 570 2,565,000
01/08/2017 4,500 -0.05 -1.10 4,500 4,500 4,500 370 1,665,000
31/07/2017 4,550 0.00 ■■ 0.00 4,390 4,550 4,390 19,040 86,632,000
28/07/2017 4,550 0.14 3.17 4,550 4,550 4,400 7,100 32,305,000
27/07/2017 4,410 -0.09 -2.00 4,500 4,500 4,400 19,090 84,186,900
26/07/2017 4,500 0.10 2.27 4,550 4,550 4,400 6,270 28,215,000
25/07/2017 4,400 0.10 2.33 4,400 4,400 4,200 8,220 36,168,000
24/07/2017 4,300 -0.20 -4.44 4,210 4,300 4,200 5,000 21,500,000
21/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
20/07/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/07/2017 4,500 0.10 2.27 4,400 4,500 4,400 1,310 5,895,000
18/07/2017 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 110 484,000
17/07/2017 4,400 -0.06 -1.35 4,450 4,500 4,400 830 3,652,000
14/07/2017 4,460 0.00 ■■ 0.00 4,460 4,460 4,460 0 0
13/07/2017 4,460 -0.03 -0.67 4,210 4,460 4,210 20 89,200
12/07/2017 4,490 0.24 5.65 4,490 4,490 4,490 20 89,800
11/07/2017 4,250 0.03 0.71 4,420 4,420 4,250 580 2,465,000
10/07/2017 4,220 -0.22 -4.95 4,220 4,220 4,220 2,470 10,423,400
07/07/2017 4,440 0.00 ■■ 0.00 4,440 4,440 4,440 0 0
06/07/2017 4,440 0.00 ■■ 0.00 4,440 4,440 4,440 0 0
05/07/2017 4,440 0.03 0.68 4,690 4,690 4,440 360 1,598,400
04/07/2017 4,410 0.19 4.50 4,210 4,410 4,020 3,180 14,023,800
03/07/2017 4,220 0.00 ■■ 0.00 4,220 4,220 4,220 0 0
30/06/2017 4,220 0.00 ■■ 0.00 4,220 4,220 4,220 60 253,200
29/06/2017 4,220 -0.23 -5.17 4,200 4,220 4,200 20 84,400
28/06/2017 4,450 0.05 1.14 4,450 4,450 4,450 490 2,180,500
27/06/2017 4,400 0.20 4.76 4,450 4,450 4,400 950 4,180,000
26/06/2017 4,200 -0.29 -6.46 4,450 4,450 4,200 6,600 27,720,000
23/06/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 100 449,000
22/06/2017 4,490 0.00 ■■ 0.00 4,180 4,490 4,180 1,010 4,534,900
21/06/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 0 0
20/06/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 410 1,840,900
19/06/2017 4,490 0.09 2.05 4,460 4,500 4,460 4,650 20,878,500
16/06/2017 4,400 -0.13 -2.87 4,350 4,400 4,350 2,700 11,880,000
15/06/2017 4,530 0.25 5.84 4,570 4,570 4,530 610 2,763,300
14/06/2017 4,280 -0.31 -6.75 4,500 4,500 4,280 590 2,525,200
13/06/2017 4,590 0.11 2.46 4,730 4,730 4,590 110 504,900
12/06/2017 4,480 0.27 6.41 4,220 4,480 4,220 210 940,800
09/06/2017 4,210 -0.09 -2.09 4,490 4,490 4,210 2,940 12,377,400
08/06/2017 4,300 0.10 2.38 4,200 4,300 4,200 550 2,365,000
07/06/2017 4,200 -0.25 -5.62 4,200 4,200 4,200 1,200 5,040,000
06/06/2017 4,450 0.15 3.49 4,450 4,450 4,450 30 133,500
05/06/2017 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 150 645,000
02/06/2017 4,300 -0.14 -3.15 4,300 4,300 4,300 100 430,000
01/06/2017 4,440 -0.06 -1.33 4,440 4,440 4,440 50 222,000
31/05/2017 4,500 0.19 4.41 4,500 4,500 4,500 150 675,000
30/05/2017 4,310 -0.19 -4.22 4,310 4,310 4,310 10 43,100
29/05/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
26/05/2017 4,500 0.10 2.27 4,500 4,500 4,310 6,160 27,720,000
25/05/2017 4,400 0.07 1.62 4,400 4,400 4,400 3,360 14,784,000
24/05/2017 4,330 -0.20 -4.42 4,330 4,330 4,330 290 1,255,700
23/05/2017 4,530 0.14 3.19 4,530 4,530 4,530 1,000 4,530,000
22/05/2017 4,390 -0.05 -1.13 4,390 4,390 4,390 1,920 8,428,800
19/05/2017 4,440 0.09 2.07 4,350 4,440 4,290 11,980 53,191,200
18/05/2017 4,350 0.02 0.46 4,250 4,500 4,250 14,810 64,423,500
17/05/2017 4,330 -0.07 -1.59 4,400 4,490 4,300 6,620 28,664,600
16/05/2017 4,400 -0.08 -1.79 4,590 4,590 4,300 1,140 5,016,000
15/05/2017 4,480 -0.11 -2.40 4,350 4,480 4,350 27,090 121,363,200
09/05/2017 4,590 0.09 2.00 4,600 4,600 4,200 6,610 30,339,900
08/05/2017 4,500 0.01 0.22 4,300 4,500 4,180 8,860 39,870,000
05/05/2017 4,490 0.10 2.28 4,490 4,490 4,490 10 44,900
04/05/2017 4,390 -0.21 -4.57 4,290 4,400 4,290 3,150 13,828,500
03/05/2017 4,600 0.21 4.78 4,600 4,600 4,600 50 230,000
28/04/2017 4,390 0.18 4.28 4,390 4,390 4,390 10 43,900
27/04/2017 4,210 -0.29 -6.44 4,350 4,480 4,210 20,820 87,652,200
26/04/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
25/04/2017 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,150 5,175,000
24/04/2017 4,500 -0.20 -4.26 4,690 4,690 4,410 6,320 28,440,000
21/04/2017 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
20/04/2017 4,700 0.00 ■■ 0.00 4,900 4,900 4,700 6,000 28,200,000
19/04/2017 4,700 -0.10 -2.08 4,700 4,700 4,700 5,120 24,064,000
18/04/2017 4,800 0.01 0.21 4,700 4,800 4,700 1,510 7,248,000
17/04/2017 4,790 -0.21 -4.20 4,700 4,990 4,700 8,010 38,367,900
14/04/2017 5,000 0.00 ■■ 0.00 4,720 5,000 4,700 5,010 25,050,000
13/04/2017 5,000 0.05 1.01 4,700 5,000 4,700 2,190 10,950,000
12/04/2017 4,950 0.15 3.12 4,950 4,950 4,950 10 49,500
11/04/2017 4,800 -0.17 -3.42 4,800 4,820 4,800 1,470 7,056,000
10/04/2017 4,970 0.07 1.43 4,700 4,970 4,700 5,330 26,490,100
07/04/2017 4,900 0.25 5.38 4,900 4,900 4,900 2,010 9,849,000
05/04/2017 4,650 -0.05 -1.06 4,650 4,650 4,650 710 3,301,500
04/04/2017 4,700 -0.30 -6.00 4,700 4,700 4,700 2,700 12,690,000
03/04/2017 5,000 0.10 2.04 4,620 5,000 4,620 110 550,000
31/03/2017 4,900 -0.30 -5.77 4,840 5,000 4,840 11,140 54,586,000
30/03/2017 5,200 0.12 2.36 5,430 5,430 4,730 30,020 156,104,000
29/03/2017 5,080 0.33 6.95 4,750 5,080 4,750 26,740 135,839,200
28/03/2017 4,750 0.15 3.26 4,350 4,750 4,350 1,050 4,987,500
27/03/2017 4,600 -0.13 -2.75 4,400 4,600 4,400 1,120 5,152,000
24/03/2017 4,730 0.00 ■■ 0.00 4,730 4,730 4,730 0 0
23/03/2017 4,730 0.00 ■■ 0.00 4,730 4,730 4,730 1,000 4,730,000
22/03/2017 4,730 0.03 0.64 4,700 4,730 4,700 1,340 6,338,200
21/03/2017 4,700 0.10 2.17 4,650 4,700 4,650 16,100 75,670,000
20/03/2017 4,600 0.00 ■■ 0.00 4,550 4,600 4,550 410 1,886,000
17/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
16/03/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
15/03/2017 4,600 0.00 ■■ 0.00 4,400 4,600 4,280 39,170 180,182,000
14/03/2017 4,600 0.24 5.50 4,600 4,600 4,380 90 414,000
13/03/2017 4,360 -0.24 -5.22 4,360 4,360 4,360 50 218,000
10/03/2017 4,600 0.00 ■■ 0.00 4,410 4,600 4,400 21,010 96,646,000
09/03/2017 4,600 0.19 4.31 4,400 4,600 4,400 190 874,000
08/03/2017 4,410 0.00 ■■ 0.00 4,410 4,410 4,410 0 0
07/03/2017 4,410 -0.19 -4.13 4,410 4,410 4,410 5,150 22,711,500
06/03/2017 4,600 0.14 3.14 4,480 4,600 4,400 7,790 35,834,000
03/03/2017 4,460 -0.29 -6.11 4,460 4,460 4,460 100 446,000
02/03/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
01/03/2017 4,750 -0.03 -0.63 4,590 4,750 4,590 110 522,500
28/02/2017 4,780 0.28 6.22 4,750 4,810 4,450 5,150 24,617,000
27/02/2017 4,500 -0.18 -3.85 4,420 4,750 4,420 2,290 10,305,000
24/02/2017 4,680 0.26 5.88 4,450 4,680 4,420 9,200 43,056,000
23/02/2017 4,420 -0.26 -5.56 4,450 4,450 4,420 1,580 6,983,600
22/02/2017 4,680 0.22 4.93 4,680 4,680 4,680 10 46,800
21/02/2017 4,460 0.04 0.90 4,410 4,530 4,410 2,410 10,748,600
20/02/2017 4,420 -0.01 -0.23 4,430 4,430 4,420 3,790 16,751,800
17/02/2017 4,430 -0.27 -5.74 4,500 4,500 4,430 3,000 13,290,000
16/02/2017 4,700 0.00 ■■ 0.00 4,750 4,750 4,410 8,020 37,694,000
15/02/2017 4,700 0.30 6.82 4,700 4,700 4,700 3,240 15,228,000
14/02/2017 4,400 -0.29 -6.18 4,400 4,400 4,400 10,000 44,000,000
13/02/2017 4,690 0.09 1.96 4,690 4,690 4,380 550 2,579,500
10/02/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
09/02/2017 4,600 0.05 1.10 4,600 4,600 4,600 10 46,000
08/02/2017 4,550 -0.05 -1.09 4,600 4,600 4,400 17,340 78,897,000
07/02/2017 4,600 0.05 1.10 4,460 4,600 4,400 21,730 99,958,000
06/02/2017 4,550 0.08 1.79 4,460 4,550 4,460 9,010 40,995,500
03/02/2017 4,470 -0.08 -1.76 4,600 4,600 4,450 23,810 106,430,700
02/02/2017 4,550 -0.20 -4.21 4,750 4,750 4,540 20,020 91,091,000
25/01/2017 4,750 0.00 ■■ 0.00 4,750 4,750 4,750 0 0
24/01/2017 4,750 0.16 3.49 4,500 4,750 4,500 10,750 51,062,500
23/01/2017 4,590 -0.25 -5.17 4,600 4,600 4,590 10,000 45,900,000
20/01/2017 4,840 0.00 ■■ 0.00 4,950 4,950 4,600 17,020 82,376,800
19/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 20 96,800
18/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 0 0
17/01/2017 4,840 0.00 ■■ 0.00 4,840 4,840 4,840 0 0
16/01/2017 4,840 -0.13 -2.62 4,680 4,840 4,670 8,010 38,768,400
13/01/2017 4,970 0.00 ■■ 0.00 4,970 4,970 4,970 0 0
12/01/2017 4,970 0.00 ■■ 0.00 4,710 4,970 4,700 15,010 74,599,700
11/01/2017 4,970 0.02 0.40 4,970 4,970 4,970 10 49,700
10/01/2017 4,950 -0.03 -0.60 5,000 5,000 4,950 110 544,500
09/01/2017 4,980 0.14 2.89 4,800 4,980 4,800 9,400 46,812,000
06/01/2017 4,840 -0.06 -1.22 4,950 4,950 4,600 4,690 22,699,600
05/01/2017 4,900 0.28 6.06 4,840 4,900 4,840 2,550 12,495,000
04/01/2017 4,620 -0.33 -6.67 4,950 4,950 4,620 2,000 9,240,000
03/01/2017 4,950 -0.05 -1.00 4,900 4,950 4,670 1,700 8,415,000
30/12/2016 5,000 0.02 0.40 5,000 5,000 5,000 60 300,000
29/12/2016 4,980 -0.02 -0.40 4,890 4,980 4,800 6,510 32,419,800
28/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
26/12/2016 5,000 0.00 ■■ 0.00 4,710 5,000 4,710 160 800,000
23/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/12/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,000 10,000,000
21/12/2016 5,000 -0.10 -1.96 5,000 5,000 5,000 2,000 10,000,000
20/12/2016 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 0 0
19/12/2016 5,100 0.10 2.00 5,100 5,100 5,100 210 1,071,000
16/12/2016 5,000 -0.15 -2.91 4,800 5,000 4,800 1,010 5,050,000
15/12/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
14/12/2016 5,150 0.00 ■■ 0.00 5,150 5,150 5,150 0 0
13/12/2016 5,150 0.20 4.04 5,150 5,150 5,150 10 51,500
12/12/2016 4,950 0.02 0.41 4,890 4,950 4,890 390 1,930,500
09/12/2016 4,930 -0.05 -1.00 4,890 5,000 4,710 9,030 44,517,900
08/12/2016 4,980 -0.11 -2.16 4,750 4,980 4,750 7,530 37,499,400
07/12/2016 5,090 0.26 5.38 5,090 5,090 5,090 20 101,800
06/12/2016 4,830 -0.36 -6.94 4,850 4,850 4,830 15,210 73,464,300
05/12/2016 5,190 0.00 ■■ 0.00 4,860 5,190 4,860 1,350 7,006,500
02/12/2016 5,190 0.19 3.80 4,980 5,190 4,960 41,500 215,385,000
01/12/2016 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 40,140 200,700,000
30/11/2016 5,000 0.05 1.01 4,930 5,100 4,930 350 1,750,000
29/11/2016 4,950 0.05 1.02 4,810 4,950 4,810 20 99,000
28/11/2016 4,900 -0.30 -5.77 4,870 5,000 4,840 12,010 58,849,000
25/11/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
24/11/2016 5,200 0.20 4.00 5,000 5,200 4,900 19,190 99,788,000
23/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 420 2,100,000
22/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
21/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
18/11/2016 5,000 -0.05 -0.99 4,800 5,000 4,800 3,110 15,550,000
17/11/2016 5,050 -0.25 -4.72 4,940 5,050 4,930 23,110 116,705,500
16/11/2016 5,300 0.30 6.00 5,300 5,300 5,300 10 53,000
15/11/2016 5,000 0.00 ■■ 0.00 4,980 5,000 4,980 9,370 46,850,000
14/11/2016 5,000 0.00 ■■ 0.00 4,950 5,000 4,930 8,780 43,900,000
11/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
10/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/11/2016 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 300 1,500,000
08/11/2016 5,000 0.00 ■■ 0.00 4,950 5,000 4,900 7,150 35,750,000
07/11/2016 5,000 0.00 ■■ 0.00 5,000 5,200 4,990 4,590 22,950,000
04/11/2016 5,000 0.05 1.01 5,000 5,000 5,000 10 50,000
03/11/2016 4,950 0.00 ■■ 0.00 4,850 5,200 4,850 8,030 39,748,500
02/11/2016 4,950 -0.32 -6.07 5,300 5,300 4,950 1,210 5,989,500
01/11/2016 5,270 -0.01 -0.19 4,950 5,270 4,950 2,010 10,592,700
31/10/2016 5,280 0.00 ■■ 0.00 5,280 5,280 5,280 0 0
28/10/2016 5,280 0.00 ■■ 0.00 5,280 5,280 5,280 0 0
27/10/2016 5,280 -0.02 -0.38 5,000 5,280 5,000 5,300 27,984,000
26/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,280 2,540 13,462,000
25/10/2016 5,300 0.30 6.00 5,000 5,300 5,000 3,370 17,861,000
24/10/2016 5,000 -0.30 -5.66 5,200 5,200 4,960 5,940 29,700,000
21/10/2016 5,300 0.30 6.00 5,000 5,300 5,000 3,120 16,536,000
20/10/2016 5,000 0.10 2.04 4,850 5,000 4,850 2,320 11,600,000
19/10/2016 4,900 0.10 2.08 5,130 5,130 4,800 30,220 148,078,000
18/10/2016 4,800 -0.10 -2.04 4,900 4,900 4,800 3,050 14,640,000
17/10/2016 4,900 0.16 3.38 4,740 4,900 4,740 20 98,000
14/10/2016 4,740 0.14 3.04 4,740 4,740 4,740 10 47,400
13/10/2016 4,600 -0.25 -5.15 4,600 4,600 4,600 510 2,346,000
12/10/2016 4,850 0.10 2.11 4,850 4,850 4,850 20 97,000
11/10/2016 4,750 -0.05 -1.04 4,600 4,750 4,600 500 2,375,000
10/10/2016 4,800 -0.04 -0.83 4,600 4,800 4,600 130 624,000
07/10/2016 4,840 0.19 4.09 4,840 4,840 4,840 10 48,400
06/10/2016 4,650 -0.20 -4.12 4,700 4,840 4,600 2,000 9,300,000
05/10/2016 4,850 0.00 ■■ 0.00 4,850 4,850 4,850 20 97,000
04/10/2016 4,850 0.00 ■■ 0.00 4,850 4,850 4,850 0 0
03/10/2016 4,850 0.00 ■■ 0.00 4,660 4,850 4,660 2,030 9,845,500
30/09/2016 4,850 0.06 1.25 4,750 4,850 4,700 18,030 87,445,500
29/09/2016 4,790 -0.01 -0.21 4,700 4,800 4,700 12,190 58,390,100
28/09/2016 4,800 -0.06 -1.23 4,700 4,800 4,600 21,010 100,848,000
27/09/2016 4,860 0.21 4.52 4,680 4,860 4,680 3,640 17,690,400
26/09/2016 4,650 -0.14 -2.92 4,650 4,650 4,650 50 232,500
23/09/2016 4,790 0.00 ■■ 0.00 4,790 4,790 4,790 0 0
22/09/2016 4,790 -0.01 -0.21 4,700 4,790 4,560 5,020 24,045,800
21/09/2016 4,800 -0.09 -1.84 4,560 4,800 4,560 9,520 45,696,000
20/09/2016 4,890 0.24 5.16 4,650 4,890 4,600 14,510 70,953,900
19/09/2016 4,650 -0.15 -3.12 4,700 4,700 4,650 900 4,185,000
16/09/2016 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 11,610 55,728,000
15/09/2016 4,800 0.05 1.05 4,730 5,080 4,700 2,830 13,584,000
14/09/2016 4,750 0.00 ■■ 0.00 4,610 4,750 4,610 480 2,280,000
13/09/2016 4,750 -0.05 -1.04 4,700 4,750 4,610 9,910 47,072,500
12/09/2016 4,800 0.00 ■■ 0.00 4,710 4,800 4,700 8,330 39,984,000
09/09/2016 4,800 -0.10 -2.04 4,800 4,800 4,800 5,000 24,000,000
08/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 1,470 7,203,000
07/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 12,520 61,348,000
06/09/2016 4,900 -0.10 -2.00 4,800 4,900 4,800 6,290 30,821,000
05/09/2016 5,000 0.10 2.04 4,900 5,000 4,900 4,510 22,550,000
01/09/2016 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 14,010 68,649,000
31/08/2016 4,900 -0.10 -2.00 5,000 5,000 4,900 10,510 51,499,000
30/08/2016 5,000 -0.10 -1.96 5,100 5,100 5,000 22,200 111,000,000
29/08/2016 5,100 0.20 4.08 5,000 5,100 4,900 45,430 231,693,000
26/08/2016 4,900 0.10 2.08 4,900 5,000 4,800 68,750 336,875,000
25/08/2016 4,800 0.10 2.13 4,800 4,800 4,700 17,890 85,872,000
24/08/2016 4,700 0.00 ■■ 0.00 4,600 4,900 4,600 14,010 65,847,000
23/08/2016 4,700 0.20 4.44 4,500 4,700 4,500 19,780 92,966,000
22/08/2016 4,500 -0.10 -2.17 4,500 4,500 4,500 1,000 4,500,000
19/08/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 8,000 36,800,000
18/08/2016 4,600 0.10 2.22 4,500 4,600 4,500 10,570 48,622,000
17/08/2016 4,500 -0.10 -2.17 4,600 4,600 4,500 7,710 34,695,000
16/08/2016 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 5,890 27,094,000
15/08/2016 4,600 -0.10 -2.13 4,600 4,600 4,500 3,630 16,698,000
12/08/2016 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 8,060 37,882,000
11/08/2016 4,700 0.20 4.44 4,500 4,800 4,500 18,140 85,258,000
10/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 10,100 45,450,000
09/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 16,750 75,375,000
08/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,300 8,420 37,890,000
05/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 4,500 20,250,000
04/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 790 3,555,000
03/08/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 5,790 26,055,000
02/08/2016 4,500 0.00 ■■ 0.00 4,400 4,500 4,300 26,290 118,305,000
01/08/2016 4,500 -0.10 -2.17 4,500 4,500 4,400 15,030 67,635,000
29/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 27,520 126,592,000
28/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 510 2,346,000
27/07/2016 4,600 0.10 2.22 4,500 4,600 4,500 4,010 18,446,000
26/07/2016 4,500 0.10 2.27 4,400 4,500 4,400 9,830 44,235,000
25/07/2016 4,400 -0.20 -4.35 4,400 4,400 4,400 3,290 14,476,000
22/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 11,520 52,992,000
21/07/2016 4,600 0.20 4.55 4,400 4,600 4,400 63,920 294,032,000
20/07/2016 4,400 0.00 ■■ 0.00 4,600 4,600 4,200 330 1,452,000
19/07/2016 4,400 -0.10 -2.22 4,200 4,500 4,200 80 352,000
18/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
15/07/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 1,860 8,370,000
14/07/2016 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/07/2016 4,500 -0.10 -2.17 4,300 4,500 4,300 10,010 45,045,000
12/07/2016 4,600 0.00 ■■ 0.00 4,300 4,600 4,300 330 1,518,000
11/07/2016 4,600 0.00 ■■ 0.00 4,400 4,600 4,400 120 552,000
08/07/2016 4,600 0.00 ■■ 0.00 4,500 4,600 4,300 5,510 25,346,000
07/07/2016 4,600 0.20 4.55 4,400 4,600 4,200 5,780 26,588,000
06/07/2016 4,400 -0.20 -4.35 4,400 4,600 4,400 1,860 8,184,000
05/07/2016 4,600 -0.10 -2.13 4,600 4,600 4,600 260 1,196,000
04/07/2016 4,700 0.20 4.44 4,200 4,700 4,200 1,210 5,687,000
01/07/2016 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 280 1,260,000
30/06/2016 4,500 0.10 2.27 4,700 4,700 4,500 30,010 135,045,000
29/06/2016 4,400 -0.30 -6.38 4,500 4,700 4,400 1,990 8,756,000
28/06/2016 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 9,600 45,120,000
27/06/2016 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 0 0
24/06/2016 4,700 0.30 6.82 4,700 4,700 4,300 24,010 112,847,000
23/06/2016 4,400 0.20 4.76 4,300 4,400 4,300 52,000 228,800,000
22/06/2016 4,200 0.20 5.00 4,000 4,200 4,000 43,110 181,062,000
21/06/2016 4,000 0.00 ■■ 0.00 4,100 4,100 4,000 1,320 5,280,000
20/06/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 1,370 5,480,000
17/06/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 480 1,920,000
16/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 200 820,000
14/06/2016 4,100 0.10 2.50 4,000 4,100 4,000 2,840 11,644,000
13/06/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 370 1,480,000
10/06/2016 4,100 0.10 2.50 4,000 4,100 4,000 4,260 17,466,000
09/06/2016 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 9,760 39,040,000
08/06/2016 4,000 -0.10 -2.44 4,000 4,100 4,000 15,110 60,440,000
07/06/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 5,740 23,534,000
06/06/2016 4,100 -0.10 -2.38 4,100 4,100 4,100 410 1,681,000
03/06/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 2,640 11,088,000
02/06/2016 4,200 0.10 2.44 4,200 4,200 4,200 10 42,000
01/06/2016 4,100 0.10 2.50 4,100 4,100 3,900 26,310 107,871,000
31/05/2016 4,000 -0.20 -4.76 4,000 4,100 4,000 7,430 29,720,000
30/05/2016 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
27/05/2016 4,200 0.10 2.44 4,100 4,200 4,000 1,150 4,830,000
26/05/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
25/05/2016 4,100 0.20 5.13 4,000 4,100 3,900 6,200 25,420,000
24/05/2016 3,900 -0.10 -2.50 3,800 4,200 3,800 30 117,000
23/05/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,450 5,800,000
20/05/2016 4,000 -0.20 -4.76 4,000 4,200 4,000 1,100 4,400,000
19/05/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 1,020 4,284,000
18/05/2016 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 20 84,000
17/05/2016 4,200 -0.10 -2.33 4,200 4,200 4,200 500 2,100,000
16/05/2016 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 170 731,000
13/05/2016 4,300 0.10 2.38 4,000 4,300 4,000 20 86,000
12/05/2016 4,200 0.20 5.00 3,900 4,200 3,900 1,020 4,284,000
11/05/2016 4,000 -0.10 -2.44 4,200 4,200 4,000 340 1,360,000
10/05/2016 4,100 -0.30 -6.82 4,100 4,300 4,100 1,130 4,633,000
09/05/2016 4,400 0.10 2.33 4,300 4,400 4,100 410 1,804,000
06/05/2016 4,300 0.20 4.88 4,100 4,300 3,900 5,140 22,102,000
05/05/2016 4,100 -0.10 -2.38 4,000 4,300 4,000 25,980 106,518,000
04/05/2016 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 30 126,000
29/04/2016 4,200 0.10 2.44 4,000 4,200 4,000 830 3,486,000
28/04/2016 4,100 -0.30 -6.82 4,100 4,400 4,100 110 451,000
27/04/2016 4,400 0.00 ■■ 0.00 4,100 4,400 4,100 110 484,000
26/04/2016 4,400 0.10 2.33 4,400 4,400 4,400 100 440,000
25/04/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
22/04/2016 4,300 0.20 4.88 4,100 4,300 4,100 14,400 61,920,000
21/04/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 100 410,000
20/04/2016 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 1,010 4,141,000
19/04/2016 4,100 0.10 2.50 4,000 4,100 4,000 390 1,599,000
15/04/2016 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 12,410 49,640,000
14/04/2016 4,000 0.10 2.56 3,900 4,000 3,900 710 2,840,000
13/04/2016 3,900 0.20 5.41 3,700 3,900 3,700 12,910 50,349,000
12/04/2016 3,700 -0.20 -5.13 3,900 3,900 3,700 1,700 6,290,000
11/04/2016 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 1,010 3,939,000
08/04/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
07/04/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,700 5,690 22,191,000
06/04/2016 3,900 0.10 2.63 3,900 3,900 3,900 20 78,000
05/04/2016 3,800 -0.10 -2.56 3,800 3,800 3,800 100 380,000
04/04/2016 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 700 2,730,000
01/04/2016 3,900 -0.10 -2.50 3,900 3,900 3,900 1,010 3,939,000
31/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
30/03/2016 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 14,970 59,880,000
29/03/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 280 1,120,000
28/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 80 320,000
25/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
24/03/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 10 40,000
23/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 140 574,000
22/03/2016 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
21/03/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/03/2016 4,000 -0.10 -2.44 4,100 4,100 4,000 3,010 12,040,000
17/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
16/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
14/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/03/2016 4,100 0.20 5.13 4,000 4,100 4,000 2,030 8,323,000
10/03/2016 3,900 0.00 ■■ 0.00 4,000 4,100 3,900 13,560 52,884,000
09/03/2016 3,900 0.00 ■■ 0.00 4,100 4,100 3,900 1,200 4,680,000
08/03/2016 3,900 -0.20 -4.88 4,100 4,100 3,900 470 1,833,000
07/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,500 6,150,000
04/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
03/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 220 902,000
02/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
01/03/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
29/02/2016 4,100 0.10 2.50 4,100 4,100 4,100 20 82,000
26/02/2016 4,000 -0.20 -4.76 4,300 4,300 4,000 280 1,120,000
25/02/2016 4,200 -0.10 -2.33 4,000 4,200 4,000 110 462,000
24/02/2016 4,300 0.20 4.88 3,900 4,300 3,900 10,460 44,978,000
23/02/2016 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
22/02/2016 4,000 -0.30 -6.98 4,000 4,000 4,000 90 360,000
19/02/2016 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 3,040 13,072,000
18/02/2016 4,300 -0.10 -2.27 4,300 4,300 4,300 1,200 5,160,000
17/02/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
16/02/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
15/02/2016 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
05/02/2016 4,400 0.10 2.33 4,400 4,400 4,400 200 880,000
04/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
03/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
02/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/02/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
29/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,000 8,600,000
28/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
27/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
26/01/2016 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
25/01/2016 4,300 0.20 4.88 4,000 4,300 4,000 480 2,064,000
22/01/2016 4,100 0.10 2.50 4,100 4,100 4,100 20 82,000
21/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
20/01/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 510 2,040,000
19/01/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,900 560 2,240,000
18/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
15/01/2016 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
14/01/2016 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 4,410 17,640,000
13/01/2016 4,000 -0.10 -2.44 3,900 4,000 3,900 110 440,000
12/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
11/01/2016 4,100 -0.10 -2.38 4,200 4,200 4,000 15,070 61,787,000
08/01/2016 4,200 0.20 5.00 4,000 4,200 4,000 2,940 12,348,000
07/01/2016 4,000 -0.10 -2.44 4,000 4,000 4,000 3,410 13,640,000
06/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,000 16,400,000
05/01/2016 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
04/01/2016 4,100 0.20 5.13 4,100 4,100 4,100 160 656,000
31/12/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 10 39,000
30/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 1,040 4,264,000
29/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
28/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
25/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 3,900 4,420 18,122,000
24/12/2015 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 20 82,000
23/12/2015 4,100 0.10 2.50 4,000 4,100 3,800 11,640 47,724,000
22/12/2015 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
21/12/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 10 40,000
18/12/2015 4,100 0.20 5.13 4,100 4,100 4,100 20 82,000
17/12/2015 3,900 -0.20 -4.88 3,900 4,000 3,900 16,330 63,687,000
16/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
15/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 10,010 41,041,000
14/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 5,570 22,837,000
11/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 10,030 41,123,000
10/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 110 451,000
09/12/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 9,510 38,991,000
08/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
07/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 130 533,000
04/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
03/12/2015 4,100 0.00 ■■ 0.00 3,900 4,100 3,900 1,530 6,273,000
02/12/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 530 2,173,000
01/12/2015 4,100 0.10 2.50 4,100 4,100 4,000 40 164,000
30/11/2015 4,000 -0.10 -2.44 3,900 4,000 3,900 30 120,000
27/11/2015 4,100 -0.10 -2.38 4,000 4,100 4,000 4,510 18,491,000
26/11/2015 4,200 0.10 2.44 3,900 4,200 3,900 20 84,000
25/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
24/11/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 4,980 20,418,000
23/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 0 0
20/11/2015 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
19/11/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 10,000 40,000,000
18/11/2015 4,100 0.20 5.13 4,100 4,100 4,000 120 492,000
17/11/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 1,870 7,293,000
16/11/2015 4,100 0.10 2.50 4,100 4,100 4,100 260 1,066,000
13/11/2015 4,000 0.10 2.56 4,100 4,100 4,000 2,090 8,360,000
12/11/2015 3,900 -0.20 -4.88 3,900 3,900 3,900 16,050 62,595,000
11/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 380 1,558,000
10/11/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 10 41,000
09/11/2015 4,100 0.10 2.50 4,000 4,100 3,900 2,300 9,430,000
06/11/2015 4,000 -0.10 -2.44 4,000 4,000 4,000 120 480,000
05/11/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 110 451,000
04/11/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 150 615,000
03/11/2015 4,100 0.20 5.13 4,100 4,100 4,000 1,080 4,428,000
02/11/2015 3,900 -0.20 -4.88 4,000 4,100 3,900 6,590 25,701,000
30/10/2015 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 550 2,255,000
29/10/2015 4,100 -0.10 -2.38 4,100 4,100 4,100 3,110 12,751,000
28/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 300 1,260,000
27/10/2015 4,200 0.10 2.44 4,000 4,200 4,000 1,510 6,342,000
26/10/2015 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 4,040 16,564,000
23/10/2015 4,100 0.10 2.50 4,100 4,100 4,100 1,000 4,100,000
22/10/2015 4,000 -0.20 -4.76 4,100 4,100 4,000 200 800,000
21/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 6,500 27,300,000
20/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 6,010 25,242,000
19/10/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 2,200 9,240,000
16/10/2015 4,400 0.20 4.76 4,200 4,400 4,100 4,840 21,296,000
15/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,100 4,790 20,118,000
14/10/2015 4,200 0.10 2.44 4,100 4,200 4,100 2,120 8,904,000
13/10/2015 4,100 0.00 ■■ 0.00 4,200 4,200 3,900 620 2,542,000
12/10/2015 4,100 -0.20 -4.65 4,200 4,300 4,100 1,740 7,134,000
09/10/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
08/10/2015 4,300 0.10 2.38 4,300 4,300 4,300 10 43,000
07/10/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 160 672,000
06/10/2015 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 2,550 10,710,000
05/10/2015 4,200 -0.10 -2.33 4,200 4,300 4,100 7,290 30,618,000
02/10/2015 4,300 0.20 4.88 4,300 4,300 4,300 10 43,000
01/10/2015 4,100 -0.10 -2.38 4,400 4,400 4,100 12,830 52,603,000
30/09/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 770 3,234,000
29/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,100 10,630 46,772,000
28/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,070 4,708,000
25/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 30 132,000
24/09/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,210 5,324,000
23/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
22/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
21/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,010 4,444,000
17/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
16/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
15/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,290 5,676,000
14/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 310 1,364,000
11/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
10/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 10 44,000
09/09/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 2,030 8,932,000
08/09/2015 4,400 0.20 4.76 4,300 4,400 4,300 210 924,000
07/09/2015 4,200 -0.20 -4.55 4,300 4,300 4,200 740 3,108,000
04/09/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
03/09/2015 4,400 -0.10 -2.22 4,200 4,400 4,200 1,030 4,532,000
01/09/2015 4,500 0.10 2.27 4,500 4,500 4,500 10 45,000
31/08/2015 4,400 0.10 2.33 4,400 4,400 4,400 10 44,000
28/08/2015 4,300 0.10 2.38 4,300 4,300 4,300 1,120 4,816,000
27/08/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 100 420,000
26/08/2015 4,400 -0.10 -2.22 4,200 4,400 4,200 1,000 4,400,000
25/08/2015 4,500 0.20 4.65 4,500 4,500 4,500 10 45,000
24/08/2015 4,300 0.20 4.88 4,000 4,300 4,000 520 2,236,000
21/08/2015 4,100 -0.30 -6.82 4,200 4,300 4,100 2,800 11,480,000
20/08/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
19/08/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 0 0
18/08/2015 4,400 -0.10 -2.22 4,400 4,400 4,400 250 1,100,000
17/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/08/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
13/08/2015 4,500 0.20 4.65 4,200 4,500 4,200 540 2,430,000
12/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
11/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
10/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
07/08/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 150 645,000
06/08/2015 4,300 0.10 2.38 4,300 4,300 4,300 700 3,010,000
05/08/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 0 0
04/08/2015 4,200 -0.10 -2.33 4,200 4,200 4,200 200 840,000
03/08/2015 4,300 -0.10 -2.27 4,300 4,300 4,300 500 2,150,000
31/07/2015 4,400 0.20 4.76 4,400 4,400 4,400 10 44,000
30/07/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 1,000 4,200,000
29/07/2015 4,400 0.10 2.33 4,200 4,400 4,200 1,190 5,236,000
28/07/2015 4,300 0.10 2.38 4,300 4,300 4,300 80 344,000
27/07/2015 4,200 -0.20 -4.55 4,300 4,300 4,200 910 3,822,000
24/07/2015 4,400 -0.30 -6.38 4,400 4,400 4,400 4,300 18,920,000
23/07/2015 4,700 0.20 4.44 4,500 4,700 4,400 5,540 26,038,000
22/07/2015 4,500 0.20 4.65 4,300 4,500 4,000 1,620 7,290,000
21/07/2015 4,300 0.20 4.88 4,200 4,300 4,200 960 4,128,000
20/07/2015 4,100 -0.10 -2.38 4,300 4,300 4,100 1,510 6,191,000
17/07/2015 4,200 0.10 2.44 4,300 4,300 4,200 50 210,000
16/07/2015 4,100 -0.20 -4.65 4,400 4,400 4,100 1,090 4,469,000
15/07/2015 4,300 0.20 4.88 4,300 4,300 4,300 10 43,000
14/07/2015 4,100 -0.20 -4.65 4,200 4,200 4,100 1,370 5,617,000
13/07/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
10/07/2015 4,300 0.10 2.38 4,300 4,300 4,300 2,000 8,600,000
09/07/2015 4,200 -0.10 -2.33 4,300 4,300 4,200 1,010 4,242,000
08/07/2015 4,300 -0.10 -2.27 4,300 4,300 4,300 480 2,064,000
07/07/2015 4,400 0.10 2.33 4,400 4,400 4,400 10 44,000
06/07/2015 4,300 -0.20 -4.44 4,300 4,300 4,300 340 1,462,000
03/07/2015 4,500 0.20 4.65 4,300 4,600 4,300 2,250 10,125,000
02/07/2015 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
01/07/2015 4,300 0.10 2.38 4,100 4,300 4,100 380 1,634,000
30/06/2015 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 530 2,226,000
29/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 1,600 6,720,000
26/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 7,420 31,164,000
25/06/2015 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 2,060 8,652,000
24/06/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 2,000 8,400,000
23/06/2015 4,500 0.00 ■■ 0.00 4,200 4,500 4,200 5,020 22,590,000
22/06/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
19/06/2015 4,500 0.20 4.65 4,300 4,500 4,300 1,700 7,650,000
18/06/2015 4,300 0.10 2.38 4,300 4,300 4,300 100 430,000
17/06/2015 4,200 0.00 ■■ 0.00 4,300 4,300 4,200 9,310 39,102,000
16/06/2015 4,200 -0.20 -4.55 4,200 4,200 4,200 1,210 5,082,000
15/06/2015 4,400 0.10 2.33 4,400 4,400 4,200 340 1,496,000
12/06/2015 4,300 -0.10 -2.27 4,300 4,400 4,300 4,210 18,103,000
11/06/2015 4,400 0.20 4.76 4,400 4,400 4,400 220 968,000
10/06/2015 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 28,520 119,784,000
09/06/2015 4,200 -0.20 -4.55 4,300 4,400 4,200 24,520 102,984,000
08/06/2015 4,400 0.00 ■■ 0.00 4,300 4,400 4,300 1,550 6,820,000
05/06/2015 4,400 0.10 2.33 4,300 4,400 4,200 9,610 42,284,000
04/06/2015 4,300 0.00 ■■ 0.00 4,300 4,400 4,300 9,060 38,958,000
03/06/2015 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 40 172,000
02/06/2015 4,300 -0.10 -2.27 4,300 4,300 4,200 7,740 33,282,000
01/06/2015 4,400 0.00 ■■ 0.00 4,200 4,400 4,100 5,010 22,044,000
29/05/2015 4,400 -0.10 -2.22 4,300 4,500 4,300 1,060 4,664,000
28/05/2015 4,500 0.10 2.27 4,500 4,500 4,200 440 1,980,000
27/05/2015 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 5,200 22,880,000
26/05/2015 4,400 0.10 2.33 4,400 4,400 4,400 50 220,000
25/05/2015 4,300 0.00 ■■ 0.00 4,600 4,600 4,200 30 129,000
22/05/2015 4,300 -0.30 -6.52 4,300 4,400 4,300 29,810 128,183,000
21/05/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
20/05/2015 4,600 0.30 6.98 4,100 4,600 4,100 2,120 9,752,000
19/05/2015 4,300 0.10 2.38 4,000 4,300 4,000 3,110 13,373,000
18/05/2015 4,200 -0.30 -6.67 4,200 4,200 4,200 10,600 44,520,000
15/05/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
14/05/2015 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 90 405,000
13/05/2015 4,500 0.10 2.27 4,400 4,500 4,400 1,010 4,545,000
12/05/2015 4,400 -0.10 -2.22 4,300 4,400 4,300 20 88,000
11/05/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 10 45,000
08/05/2015 4,500 0.10 2.27 4,400 4,500 4,400 18,920 85,140,000
07/05/2015 4,400 0.10 2.33 4,300 4,500 4,300 30,800 135,520,000
06/05/2015 4,300 0.00 ■■ 0.00 4,600 4,600 4,300 2,690 11,567,000
05/05/2015 4,300 -0.20 -4.44 4,400 4,500 4,300 1,890 8,127,000
04/05/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 100 450,000
27/04/2015 4,600 0.10 2.22 4,600 4,600 4,600 20 92,000
24/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 3,880 17,460,000
23/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 220 990,000
22/04/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 2,190 9,855,000
21/04/2015 4,600 0.10 2.22 4,600 4,600 4,600 10 46,000
20/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 4,890 22,005,000
17/04/2015 4,500 -0.20 -4.26 4,600 4,600 4,500 8,300 37,350,000
16/04/2015 4,700 0.10 2.17 4,600 4,700 4,600 2,100 9,870,000
15/04/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 12,750 58,650,000
14/04/2015 4,600 -0.10 -2.13 4,600 4,600 4,600 3,400 15,640,000
13/04/2015 4,700 0.20 4.44 4,500 4,700 4,500 6,710 31,537,000
10/04/2015 4,500 -0.10 -2.17 4,700 4,700 4,500 1,010 4,545,000
09/04/2015 4,600 -0.20 -4.17 4,700 4,700 4,600 1,920 8,832,000
08/04/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
07/04/2015 4,800 0.30 6.67 4,500 4,800 4,500 11,310 54,288,000
06/04/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 2,500 11,250,000
03/04/2015 4,600 0.10 2.22 4,500 4,600 4,500 5,380 24,748,000
02/04/2015 4,500 0.00 ■■ 0.00 4,700 4,700 4,400 25,210 113,445,000
01/04/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 15,200 68,400,000
31/03/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 3,000 13,500,000
30/03/2015 4,600 -0.10 -2.13 4,500 4,600 4,500 9,530 43,838,000
27/03/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 510 2,397,000
26/03/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 710 3,337,000
25/03/2015 4,700 0.10 2.17 4,500 4,700 4,400 1,820 8,554,000
24/03/2015 4,600 -0.10 -2.13 4,500 4,600 4,500 6,000 27,600,000
23/03/2015 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 810 3,807,000
20/03/2015 4,700 0.10 2.17 4,600 4,700 4,600 300 1,410,000
19/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,700 49,220,000
18/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 100 460,000
17/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 6,000 27,600,000
16/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,000 13,800,000
13/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 7,170 32,982,000
12/03/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,500 2,300 10,580,000
11/03/2015 4,600 0.10 2.22 4,600 4,600 4,600 1,110 5,106,000
10/03/2015 4,500 -0.20 -4.26 4,700 4,700 4,500 10,100 45,450,000
09/03/2015 4,700 0.10 2.17 4,600 4,700 4,600 39,010 183,347,000
06/03/2015 4,600 -0.20 -4.17 4,500 4,700 4,500 2,480 11,408,000
05/03/2015 4,800 0.10 2.13 4,700 4,800 4,600 4,010 19,248,000
04/03/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 6,000 28,200,000
03/03/2015 4,700 0.20 4.44 4,600 4,700 4,500 8,530 40,091,000
02/03/2015 4,500 -0.10 -2.17 4,700 4,700 4,500 110 495,000
27/02/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 29,520 135,792,000
26/02/2015 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 1,330 6,118,000
25/02/2015 4,600 0.00 ■■ 0.00 4,500 4,600 4,500 2,200 10,120,000
24/02/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
13/02/2015 4,600 0.10 2.22 4,500 4,600 4,500 3,110 14,306,000
12/02/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 1,000 4,500,000
11/02/2015 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 4,210 18,945,000
10/02/2015 4,500 0.10 2.27 4,200 4,500 4,200 1,630 7,335,000
09/02/2015 4,400 -0.10 -2.22 4,500 4,500 4,300 9,190 40,436,000
06/02/2015 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 0 0
05/02/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 1,880 8,460,000
04/02/2015 4,600 -0.20 -4.17 4,500 4,600 4,500 11,210 51,566,000
03/02/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
02/02/2015 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
30/01/2015 4,800 -0.10 -2.04 4,800 4,800 4,600 4,390 21,072,000
29/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
28/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
27/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 10 49,000
26/01/2015 4,900 0.10 2.08 4,800 4,900 4,700 7,190 35,231,000
23/01/2015 4,800 0.10 2.13 4,700 4,800 4,600 9,270 44,496,000
22/01/2015 4,700 0.10 2.17 4,700 4,700 4,600 2,520 11,844,000
21/01/2015 4,600 -0.10 -2.13 4,600 4,700 4,600 12,010 55,246,000
20/01/2015 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 510 2,397,000
19/01/2015 4,700 0.20 4.44 4,600 4,700 4,500 1,320 6,204,000
16/01/2015 4,500 -0.10 -2.17 4,600 4,600 4,500 5,180 23,310,000
15/01/2015 4,600 0.20 4.55 4,600 4,700 4,600 2,260 10,396,000
14/01/2015 4,400 -0.30 -6.38 4,700 4,700 4,400 1,020 4,488,000
13/01/2015 4,700 0.20 4.44 4,600 4,700 4,600 710 3,337,000
12/01/2015 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 5,900 26,550,000
09/01/2015 4,500 -0.10 -2.17 4,500 4,500 4,500 520 2,340,000
08/01/2015 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,710 7,866,000
07/01/2015 4,600 -0.30 -6.12 4,600 4,700 4,600 1,970 9,062,000
06/01/2015 4,900 0.00 ■■ 0.00 4,600 4,900 4,600 960 4,704,000
05/01/2015 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
31/12/2014 4,900 0.30 6.52 4,700 4,900 4,600 7,080 34,692,000
30/12/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 1,000 4,600,000
29/12/2014 4,600 -0.10 -2.13 4,700 4,700 4,500 4,920 22,632,000
26/12/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 20,530 96,491,000
25/12/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 50 235,000
24/12/2014 4,700 0.10 2.17 4,600 4,700 4,400 1,770 8,319,000
23/12/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 0 0
22/12/2014 4,600 0.10 2.22 4,300 4,600 4,300 2,420 11,132,000
19/12/2014 4,500 -0.30 -6.25 4,600 4,600 4,500 4,730 21,285,000
18/12/2014 4,800 0.30 6.67 4,600 4,800 4,600 1,110 5,328,000
17/12/2014 4,500 -0.10 -2.17 4,600 4,600 4,500 4,610 20,745,000
16/12/2014 4,600 -0.10 -2.13 4,700 4,700 4,600 6,650 30,590,000
15/12/2014 4,700 -0.20 -4.08 4,800 4,800 4,600 9,810 46,107,000
12/12/2014 4,900 0.30 6.52 4,700 4,900 4,500 48,300 236,670,000
11/12/2014 4,600 -0.20 -4.17 4,600 4,600 4,600 380 1,748,000
10/12/2014 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 800 3,840,000
09/12/2014 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 16,950 81,360,000
08/12/2014 4,800 0.10 2.13 4,800 4,800 4,500 16,630 79,824,000
05/12/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,500 14,210 66,787,000
04/12/2014 4,700 -0.20 -4.08 4,800 4,800 4,700 120 564,000
03/12/2014 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 500 2,450,000
02/12/2014 4,900 0.20 4.26 4,700 4,900 4,500 23,090 113,141,000
01/12/2014 4,700 0.00 ■■ 0.00 4,800 4,800 4,700 360 1,692,000
28/11/2014 4,700 0.10 2.17 4,500 4,700 4,500 7,270 34,169,000
27/11/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 6,600 30,360,000
26/11/2014 4,600 0.10 2.22 4,600 4,600 4,500 18,150 83,490,000
25/11/2014 4,500 -0.10 -2.17 4,700 4,700 4,500 2,190 9,855,000
24/11/2014 4,600 0.00 ■■ 0.00 4,700 4,700 4,600 5,900 27,140,000
21/11/2014 4,600 -0.10 -2.13 4,500 4,600 4,500 510 2,346,000
20/11/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 4,990 23,453,000
19/11/2014 4,700 -0.10 -2.08 4,700 4,700 4,600 3,770 17,719,000
18/11/2014 4,800 0.10 2.13 4,700 4,800 4,500 24,580 117,984,000
17/11/2014 4,700 0.10 2.17 4,600 4,700 4,600 1,500 7,050,000
14/11/2014 4,600 -0.20 -4.17 4,700 4,700 4,600 11,200 51,520,000
13/11/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 4,400 21,120,000
12/11/2014 4,800 0.10 2.13 4,700 4,800 4,700 9,230 44,304,000
11/11/2014 4,700 0.10 2.17 4,700 4,700 4,700 20 94,000
10/11/2014 4,600 -0.20 -4.17 4,700 4,700 4,600 26,280 120,888,000
07/11/2014 4,800 0.20 4.35 4,600 4,800 4,600 2,410 11,568,000
06/11/2014 4,600 -0.10 -2.13 4,700 4,700 4,600 9,660 44,436,000
05/11/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 5,090 23,923,000
04/11/2014 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 220 1,034,000
03/11/2014 4,700 -0.20 -4.08 4,600 4,800 4,600 2,390 11,233,000
31/10/2014 4,900 0.30 6.52 4,700 4,900 4,700 1,250 6,125,000
30/10/2014 4,600 -0.20 -4.17 4,500 4,700 4,500 5,410 24,886,000
29/10/2014 4,800 0.10 2.13 4,800 4,800 4,800 10 48,000
28/10/2014 4,700 0.20 4.44 4,500 4,700 4,500 8,180 38,446,000
27/10/2014 4,500 -0.20 -4.26 4,800 4,800 4,500 5,010 22,545,000
24/10/2014 4,700 -0.10 -2.08 4,600 4,800 4,600 15,900 74,730,000
23/10/2014 4,800 0.10 2.13 4,700 4,800 4,700 1,010 4,848,000
22/10/2014 4,700 0.10 2.17 4,600 4,700 4,600 4,100 19,270,000
21/10/2014 4,600 -0.10 -2.13 4,600 4,600 4,600 500 2,300,000
20/10/2014 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 7,360 34,592,000
17/10/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 7,070 33,229,000
16/10/2014 4,800 -0.10 -2.04 4,700 4,800 4,700 1,990 9,552,000
15/10/2014 4,900 0.10 2.08 4,800 4,900 4,800 3,910 19,159,000
14/10/2014 4,800 -0.10 -2.04 4,800 4,900 4,800 10,300 49,440,000
13/10/2014 4,900 0.00 ■■ 0.00 4,800 4,900 4,800 3,010 14,749,000
10/10/2014 4,900 0.10 2.08 4,800 4,900 4,600 21,200 103,880,000
09/10/2014 4,800 -0.20 -4.00 4,800 4,800 4,800 12,010 57,648,000
08/10/2014 5,000 0.10 2.04 5,000 5,000 4,800 9,520 47,600,000
07/10/2014 4,900 -0.10 -2.00 4,900 5,000 4,800 8,470 41,503,000
06/10/2014 5,000 0.10 2.04 4,800 5,000 4,800 27,680 138,400,000
03/10/2014 4,900 0.20 4.26 4,700 4,900 4,700 30,650 150,185,000
02/10/2014 4,700 -0.10 -2.08 4,700 4,700 4,700 430 2,021,000
01/10/2014 4,800 0.10 2.13 4,600 4,800 4,600 8,440 40,512,000
30/09/2014 4,700 0.10 2.17 4,600 4,700 4,600 1,530 7,191,000
29/09/2014 4,600 -0.20 -4.17 4,600 4,600 4,600 5,510 25,346,000
26/09/2014 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 50,710 243,408,000
25/09/2014 4,800 0.10 2.13 4,800 4,800 4,600 9,310 44,688,000
24/09/2014 4,700 0.10 2.17 4,700 4,800 4,600 5,590 26,273,000
23/09/2014 4,600 -0.10 -2.13 4,600 4,700 4,600 7,010 32,246,000
22/09/2014 4,700 0.00 ■■ 0.00 4,700 4,900 4,700 30,950 145,465,000
19/09/2014 4,700 -0.10 -2.08 4,600 4,900 4,600 15,430 72,521,000
18/09/2014 4,800 -0.20 -4.00 4,800 5,000 4,700 38,930 186,864,000
17/09/2014 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 8,240 41,200,000
16/09/2014 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 7,250 36,250,000
15/09/2014 5,000 0.00 ■■ 0.00 5,100 5,100 4,900 42,210 211,050,000
12/09/2014 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 29,300 146,500,000
11/09/2014 5,000 0.20 4.17 4,900 5,000 4,900 43,000 215,000,000
10/09/2014 4,800 -0.20 -4.00 4,900 4,900 4,800 21,220 101,856,000
09/09/2014 5,000 0.10 2.04 5,100 5,200 5,000 168,390 841,950,000
08/09/2014 4,900 0.30 6.52 4,900 4,900 4,900 29,990 146,951,000
05/09/2014 4,600 -0.10 -2.13 4,700 4,800 4,600 90,530 416,438,000
04/09/2014 4,700 -0.10 -2.08 4,800 4,800 4,700 15,300 71,910,000
03/09/2014 4,800 0.30 6.67 4,600 4,800 4,600 31,390 150,672,000
29/08/2014 4,500 0.00 ■■ 0.00 4,500 4,700 4,500 28,530 128,385,000
28/08/2014 4,500 -0.10 -2.17 4,600 4,600 4,500 16,120 72,540,000
27/08/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10,610 48,806,000
26/08/2014 4,600 -0.10 -2.13 4,600 4,700 4,600 20,600 94,760,000
25/08/2014 4,700 0.10 2.17 4,600 4,700 4,600 49,430 232,321,000
22/08/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 7,550 34,730,000
21/08/2014 4,600 0.10 2.22 4,500 4,600 4,500 10,750 49,450,000
20/08/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 3,110 13,995,000
19/08/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 6,600 29,700,000
18/08/2014 4,500 -0.20 -4.26 4,700 4,700 4,500 2,970 13,365,000
15/08/2014 4,700 0.10 2.17 4,600 4,800 4,500 50,280 236,316,000
14/08/2014 4,600 0.10 2.22 4,500 4,600 4,400 6,020 27,692,000
13/08/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 14,840 66,780,000
12/08/2014 4,500 -0.10 -2.17 4,600 4,600 4,500 17,260 77,670,000
11/08/2014 4,600 0.10 2.22 4,500 4,600 4,500 1,300 5,980,000
08/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 20,660 92,970,000
07/08/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 30 135,000
06/08/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 22,500 101,250,000
05/08/2014 4,500 0.10 2.27 4,500 4,500 4,400 17,970 80,865,000
04/08/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,300 19,820 87,208,000
01/08/2014 4,400 -0.10 -2.22 4,500 4,500 4,400 6,260 27,544,000
31/07/2014 4,500 0.10 2.27 4,400 4,500 4,400 44,350 199,575,000
30/07/2014 4,400 -0.10 -2.22 4,500 4,500 4,300 11,080 48,752,000
29/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 24,730 111,285,000
28/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 18,060 81,270,000
25/07/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 32,780 147,510,000
24/07/2014 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 21,040 94,680,000
23/07/2014 4,500 0.10 2.27 4,500 4,500 4,400 12,450 56,025,000
22/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 48,010 211,244,000
21/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 16,850 74,140,000
18/07/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 15,310 67,364,000
17/07/2014 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 19,410 85,404,000
16/07/2014 4,400 -0.10 -2.22 4,600 4,600 4,400 14,630 64,372,000
15/07/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,500 26,540 119,430,000
14/07/2014 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 39,130 176,085,000
11/07/2014 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 33,880 152,460,000
10/07/2014 4,500 -0.10 -2.17 4,500 4,600 4,500 24,670 111,015,000
09/07/2014 4,600 0.10 2.22 4,500 4,600 4,500 26,220 120,612,000
08/07/2014 4,500 -0.10 -2.17 4,600 4,700 4,500 55,160 248,220,000
07/07/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,600 30,990 142,554,000
04/07/2014 4,600 0.20 4.55 4,500 4,600 4,400 61,600 283,360,000
03/07/2014 4,400 0.00 ■■ 0.00 4,500 4,500 4,400 39,040 171,776,000
02/07/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 18,120 79,728,000
01/07/2014 4,400 -0.10 -2.22 4,400 4,500 4,400 24,450 107,580,000
30/06/2014 4,500 0.10 2.27 4,400 4,500 4,400 37,680 169,560,000
27/06/2014 4,400 0.10 2.33 4,400 4,600 4,400 58,040 255,376,000
26/06/2014 4,300 -0.10 -2.27 4,400 4,500 4,200 30,430 130,849,000
25/06/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 55,670 244,948,000
24/06/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 6,820 30,008,000
23/06/2014 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 56,870 250,228,000
20/06/2014 4,400 -0.10 -2.22 4,500 4,500 4,300 9,680 42,592,000
19/06/2014 4,500 -0.10 -2.17 4,500 4,600 4,400 15,360 69,120,000
18/06/2014 4,600 0.10 2.22 4,500 4,600 4,400 92,330 424,718,000
17/06/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 22,980 103,410,000
16/06/2014 4,500 0.10 2.27 4,500 4,500 4,300 8,200 36,900,000
13/06/2014 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 16,060 70,664,000
12/06/2014 4,400 0.10 2.33 4,200 4,400 4,200 22,090 97,196,000
11/06/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 11,850 50,955,000
10/06/2014 4,300 -0.10 -2.27 4,400 4,400 4,300 4,850 20,855,000
09/06/2014 4,400 0.10 2.33 4,300 4,500 4,300 27,260 119,944,000
06/06/2014 4,300 0.20 4.88 4,200 4,300 4,200 25,560 109,908,000
05/06/2014 4,100 -0.20 -4.65 4,300 4,300 4,100 8,980 36,818,000
04/06/2014 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 26,560 114,208,000
03/06/2014 4,300 0.00 ■■ 0.00 4,400 4,400 4,100 12,800 55,040,000
02/06/2014 4,300 -0.30 -6.52 4,600 4,600 4,300 7,200 30,960,000
30/05/2014 4,600 0.00 ■■ 0.00 4,600 4,600 4,400 6,770 31,142,000
29/05/2014 4,600 0.10 2.22 4,500 4,600 4,500 19,590 90,114,000
28/05/2014 4,500 0.00 ■■ 0.00 4,500 4,600 4,400 39,490 177,705,000
27/05/2014 4,500 0.10 2.27 4,300 4,600 4,300 28,250 127,125,000
26/05/2014 4,400 0.10 2.33 4,300 4,400 4,000 18,450 81,180,000
23/05/2014 4,300 -0.30 -6.52 4,600 4,600 4,300 35,670 153,381,000
22/05/2014 4,600 0.00 ■■ 0.00 4,600 4,700 4,300 27,330 125,718,000
21/05/2014 4,600 0.20 4.55 4,400 4,600 4,400 13,270 61,042,000
20/05/2014 4,400 0.20 4.76 4,200 4,400 4,200 31,340 137,896,000
19/05/2014 4,200 0.20 5.00 4,000 4,200 3,800 59,970 251,874,000
16/05/2014 4,000 0.00 ■■ 0.00 3,800 4,000 3,800 2,380 9,520,000
15/05/2014 4,000 -0.10 -2.44 4,100 4,100 3,900 5,310 21,240,000
14/05/2014 4,100 0.10 2.50 3,800 4,100 3,800 12,410 50,881,000
13/05/2014 4,000 -0.20 -4.76 4,000 4,100 4,000 1,250 5,000,000
12/05/2014 4,200 -0.30 -6.67 4,300 4,500 4,200 4,220 17,724,000
09/05/2014 4,500 0.20 4.65 4,400 4,500 4,300 17,430 78,435,000
08/05/2014 4,300 -0.20 -4.44 4,200 4,500 4,200 11,870 51,041,000
07/05/2014 4,500 0.00 ■■ 0.00 4,800 4,800 4,300 15,550 69,975,000
06/05/2014 4,500 -0.30 -6.25 5,000 5,000 4,500 22,110 99,495,000
05/05/2014 4,800 -0.10 -2.04 4,800 4,800 4,600 1,070 5,136,000
29/04/2014 4,900 -0.20 -3.92 5,100 5,100 4,800 10,050 49,245,000
28/04/2014 5,100 0.00 ■■ 0.00 5,200 5,200 4,900 1,320 6,732,000
25/04/2014 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 520 2,652,000
24/04/2014 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 7,830 39,933,000
23/04/2014 5,100 -0.10 -1.92 4,900 5,200 4,900 3,070 15,657,000
22/04/2014 5,200 0.10 1.96 4,800 5,200 4,800 1,790 9,308,000
21/04/2014 5,100 0.10 2.00 4,700 5,100 4,700 17,460 89,046,000
18/04/2014 5,000 -0.30 -5.66 5,100 5,100 5,000 3,220 16,100,000
17/04/2014 5,300 0.10 1.92 5,300 5,300 5,200 3,130 16,589,000
16/04/2014 5,200 0.00 ■■ 0.00 5,100 5,200 5,000 15,340 79,768,000
15/04/2014 5,200 -0.20 -3.70 5,200 5,400 5,200 2,070 10,764,000
14/04/2014 5,400 0.10 1.89 5,400 5,400 5,300 1,550 8,370,000
11/04/2014 5,300 0.00 ■■ 0.00 5,200 5,400 5,200 6,430 34,079,000
10/04/2014 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 9,120 48,336,000
08/04/2014 5,300 -0.20 -3.64 5,500 5,500 5,300 9,950 52,735,000
07/04/2014 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 8,540 46,970,000
04/04/2014 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 8,790 48,345,000
03/04/2014 5,500 0.30 5.77 5,200 5,500 5,200 6,630 36,465,000
02/04/2014 5,200 -0.30 -5.45 5,600 5,600 5,200 29,960 155,792,000
01/04/2014 5,500 -0.30 -5.17 5,600 5,900 5,500 53,890 296,395,000
31/03/2014 5,800 0.00 ■■ 0.00 5,700 5,900 5,600 45,430 263,494,000
28/03/2014 5,800 0.00 ■■ 0.00 5,700 5,900 5,600 35,390 205,262,000
27/03/2014 5,800 0.00 ■■ 0.00 5,700 5,800 5,400 61,860 358,788,000
26/03/2014 5,800 -0.40 -6.45 6,300 6,400 5,800 75,330 436,914,000
25/03/2014 6,200 -0.30 -4.62 6,400 6,500 6,200 69,860 433,132,000
24/03/2014 6,500 0.20 3.17 6,300 6,600 6,200 62,590 406,835,000
21/03/2014 6,300 0.00 ■■ 0.00 6,400 6,400 6,200 25,560 161,028,000
20/03/2014 6,300 0.30 5.00 6,400 6,400 5,900 150,300 946,890,000
19/03/2014 6,000 0.30 5.26 6,000 6,000 6,000 124,280 745,680,000
18/03/2014 5,700 0.30 5.56 5,400 5,700 5,200 162,670 927,219,000
17/03/2014 5,400 0.30 5.88 5,100 5,400 5,100 128,080 691,632,000
14/03/2014 5,100 0.10 2.00 5,000 5,100 5,000 64,620 329,562,000
13/03/2014 5,000 -0.10 -1.96 5,000 5,100 5,000 18,840 94,200,000
12/03/2014 5,100 -0.10 -1.92 5,000 5,200 5,000 25,360 129,336,000
11/03/2014 5,200 -0.10 -1.89 5,200 5,300 5,000 67,130 349,076,000
10/03/2014 5,300 0.30 6.00 4,900 5,300 4,900 56,050 297,065,000
07/03/2014 5,000 0.20 4.17 4,900 5,000 4,800 66,040 330,200,000
06/03/2014 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 36,820 176,736,000
05/03/2014 4,800 0.30 6.67 4,500 4,800 4,500 20,120 96,576,000
04/03/2014 4,500 0.10 2.27 4,400 4,500 4,100 33,990 152,955,000
03/03/2014 4,400 -0.30 -6.38 4,700 4,800 4,400 53,720 236,368,000
28/02/2014 4,700 -0.30 -6.00 4,800 5,200 4,700 49,890 234,483,000
27/02/2014 5,000 0.10 2.04 5,100 5,200 4,900 156,930 784,650,000
26/02/2014 4,900 0.30 6.52 4,900 4,900 4,800 147,830 724,367,000
25/02/2014 4,600 0.30 6.98 4,500 4,600 4,400 99,340 456,964,000
24/02/2014 4,300 0.20 4.88 4,200 4,300 4,100 44,830 192,769,000
21/02/2014 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 17,850 73,185,000
20/02/2014 4,100 -0.30 -6.82 4,400 4,500 4,100 46,560 190,896,000
19/02/2014 4,400 0.20 4.76 4,300 4,400 4,200 25,900 113,960,000
18/02/2014 4,200 0.20 5.00 4,100 4,200 4,000 54,560 229,152,000
17/02/2014 4,000 0.00 ■■ 0.00 4,000 4,100 3,900 82,180 328,720,000
14/02/2014 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 12,620 50,480,000
13/02/2014 4,000 0.00 ■■ 0.00 3,900 4,000 3,800 27,110 108,440,000
12/02/2014 4,000 0.10 2.56 3,900 4,000 3,800 18,650 74,600,000
11/02/2014 3,900 -0.10 -2.50 3,900 3,900 3,900 38,720 151,008,000
10/02/2014 4,000 0.10 2.56 3,800 4,000 3,800 17,610 70,440,000
07/02/2014 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 21,910 85,449,000
06/02/2014 3,900 0.10 2.63 3,600 3,900 3,600 5,510 21,489,000
27/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 5,250 19,950,000
24/01/2014 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 5,460 20,748,000
23/01/2014 3,800 0.10 2.70 3,700 3,800 3,700 2,010 7,638,000
22/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 21,210 78,477,000
21/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 910 3,367,000
20/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 10,870 40,219,000
17/01/2014 3,700 -0.10 -2.63 3,700 3,700 3,700 6,900 25,530,000
16/01/2014 3,800 0.00 ■■ 0.00 3,900 3,900 3,800 5,260 19,988,000
15/01/2014 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 3,710 14,098,000
14/01/2014 3,800 -0.10 -2.56 3,900 3,900 3,800 2,920 11,096,000
13/01/2014 3,900 0.10 2.63 3,800 3,900 3,800 15,600 60,840,000
10/01/2014 3,800 0.10 2.70 3,700 3,800 3,700 3,360 12,768,000
09/01/2014 3,700 0.00 ■■ 0.00 3,700 3,800 3,700 5,970 22,089,000
08/01/2014 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 3,440 12,728,000
07/01/2014 3,700 -0.10 -2.63 3,800 3,800 3,700 3,370 12,469,000
06/01/2014 3,800 0.10 2.70 3,700 3,800 3,700 9,790 37,202,000
03/01/2014 3,700 0.10 2.78 3,500 3,700 3,500 7,960 29,452,000
02/01/2014 3,600 -0.20 -5.26 3,700 3,700 3,600 9,540 34,344,000
31/12/2013 3,800 0.10 2.70 3,600 3,800 3,600 1,890 7,182,000
30/12/2013 3,700 -0.10 -2.63 3,800 3,800 3,700 4,310 15,947,000
27/12/2013 3,800 0.10 2.70 3,800 3,800 3,700 8,370 31,806,000
26/12/2013 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 5,730 21,201,000
25/12/2013 3,700 -0.20 -5.13 3,700 3,900 3,700 3,550 13,135,000
24/12/2013 3,900 0.00 ■■ 0.00 3,700 3,900 3,700 12,220 47,658,000
23/12/2013 3,900 0.10 2.63 3,800 3,900 3,700 10,120 39,468,000
20/12/2013 3,800 0.20 5.56 3,700 3,800 3,600 30,590 116,242,000
19/12/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 5,860 21,096,000
18/12/2013 3,700 -0.10 -2.63 3,700 3,800 3,700 2,950 10,915,000
17/12/2013 3,800 0.10 2.70 3,700 3,800 3,700 7,530 28,614,000
16/12/2013 3,700 0.10 2.78 3,600 3,700 3,600 5,100 18,870,000
13/12/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 4,400 15,840,000
12/12/2013 3,600 0.10 2.86 3,500 3,600 3,400 7,270 26,172,000
11/12/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 14,000 49,000,000
10/12/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 25,380 91,368,000
09/12/2013 3,700 -0.10 -2.63 3,800 3,900 3,700 6,960 25,752,000
06/12/2013 3,800 -0.20 -5.00 4,000 4,000 3,800 21,570 81,966,000
05/12/2013 4,000 -0.10 -2.44 4,000 4,100 3,900 18,320 73,280,000
04/12/2013 4,100 0.10 2.50 4,000 4,100 4,000 13,170 53,997,000
03/12/2013 4,000 0.00 ■■ 0.00 4,000 4,100 4,000 17,300 69,200,000
02/12/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 26,570 106,280,000
29/11/2013 4,100 -0.10 -2.38 4,200 4,200 4,100 8,150 33,415,000
28/11/2013 4,200 0.20 5.00 4,100 4,200 3,900 25,230 105,966,000
27/11/2013 4,000 0.10 2.56 3,800 4,100 3,800 58,520 234,080,000
26/11/2013 3,900 0.10 2.63 3,900 3,900 3,700 25,320 98,748,000
25/11/2013 3,800 -0.10 -2.56 3,900 3,900 3,800 12,100 45,980,000
22/11/2013 3,900 -0.10 -2.50 4,000 4,100 3,900 62,870 245,193,000
21/11/2013 4,000 0.00 ■■ 0.00 4,100 4,200 4,000 62,340 249,360,000
20/11/2013 4,000 0.20 5.26 4,000 4,000 3,900 30,530 122,120,000
19/11/2013 3,800 0.20 5.56 3,600 3,800 3,600 96,900 368,220,000
18/11/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 5,910 21,276,000
15/11/2013 3,600 0.10 2.86 3,600 3,600 3,500 17,610 63,396,000
14/11/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 10,600 37,100,000
13/11/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 7,820 27,370,000
12/11/2013 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 18,000 64,800,000
11/11/2013 3,600 0.10 2.86 3,600 3,600 3,500 14,590 52,524,000
08/11/2013 3,500 -0.10 -2.78 3,500 3,600 3,500 19,940 69,790,000
07/11/2013 3,600 0.10 2.86 3,600 3,600 3,600 26,310 94,716,000
06/11/2013 3,500 0.00 ■■ 0.00 3,600 3,600 3,400 39,500 138,250,000
05/11/2013 3,500 0.20 6.06 3,300 3,500 3,300 64,270 224,945,000
04/11/2013 3,300 -0.10 -2.94 3,400 3,400 3,300 22,840 75,372,000
01/11/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 23,580 80,172,000
31/10/2013 3,400 0.20 6.25 3,400 3,400 3,400 13,210 44,914,000
30/10/2013 3,200 0.20 6.67 3,200 3,200 3,200 23,110 73,952,000
29/10/2013 3,000 0.00 ■■ 0.00 3,000 3,200 3,000 33,350 100,050,000
28/10/2013 3,000 -0.10 -3.23 3,100 3,200 3,000 12,100 36,300,000
25/10/2013 3,100 -0.10 -3.12 3,200 3,200 3,100 24,400 75,640,000
24/10/2013 3,200 -0.10 -3.03 3,300 3,400 3,200 14,380 46,016,000
23/10/2013 3,300 0.20 6.45 3,100 3,300 3,100 51,560 170,148,000
22/10/2013 3,100 -0.20 -6.06 3,200 3,200 3,100 13,390 41,509,000
21/10/2013 3,300 0.10 3.12 3,100 3,300 3,100 15,950 52,635,000
18/10/2013 3,200 0.00 ■■ 0.00 3,000 3,200 3,000 12,270 39,264,000
17/10/2013 3,200 0.00 ■■ 0.00 3,100 3,200 3,100 15,660 50,112,000
16/10/2013 3,200 0.10 3.23 3,000 3,200 3,000 24,730 79,136,000
15/10/2013 3,100 0.10 3.33 2,900 3,100 2,900 10,310 31,961,000
14/10/2013 3,000 0.20 7.14 3,000 3,000 2,900 190 570,000
11/10/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 9,700 27,160,000
10/10/2013 2,800 -0.20 -6.67 2,800 2,800 2,800 500 1,400,000
09/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 5,990 17,970,000
08/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,280 3,840,000
07/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 3,130 9,390,000
04/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 8,610 25,830,000
03/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 23,100 69,300,000
02/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 4,190 12,570,000
01/10/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 1,530 4,590,000
30/09/2013 3,000 0.10 3.45 3,000 3,000 2,900 7,010 21,030,000
27/09/2013 2,900 0.10 3.57 2,900 2,900 2,800 1,590 4,611,000
26/09/2013 2,800 -0.10 -3.45 2,900 3,000 2,800 6,450 18,060,000
25/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 720 2,088,000
24/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
23/09/2013 2,900 0.10 3.57 2,900 2,900 2,900 1,010 2,929,000
20/09/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 15,380 43,064,000
19/09/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 3,800 10,640,000
18/09/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 2,870 8,036,000
17/09/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 2,740 7,672,000
16/09/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 0 0
13/09/2013 2,800 -0.10 -3.45 2,700 2,800 2,700 2,060 5,768,000
12/09/2013 2,900 0.00 ■■ 0.00 2,800 2,900 2,800 1,020 2,958,000
11/09/2013 2,900 0.10 3.57 2,900 2,900 2,900 11,330 32,857,000
10/09/2013 2,800 -0.10 -3.45 2,800 2,800 2,800 86,460 242,088,000
09/09/2013 2,900 0.00 ■■ 0.00 2,900 2,900 2,900 0 0
06/09/2013 2,900 0.10 3.57 2,800 2,900 2,800 1,020 2,958,000
05/09/2013 2,800 0.00 ■■ 0.00 2,800 2,900 2,800 4,230 11,844,000
04/09/2013 2,800 -0.10 -3.45 2,800 2,900 2,800 14,900 41,720,000
03/09/2013 2,900 0.00 ■■ 0.00 2,700 2,900 2,700 100 290,000
30/08/2013 2,900 -0.10 -3.33 2,900 2,900 2,900 200 580,000
29/08/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 13,080 39,240,000
28/08/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,800 2,320 6,960,000
27/08/2013 3,000 -0.10 -3.23 3,000 3,000 3,000 1,000 3,000,000
26/08/2013 3,100 0.00 ■■ 0.00 3,000 3,100 2,900 14,020 43,462,000
23/08/2013 3,100 0.10 3.33 2,900 3,100 2,900 11,800 36,580,000
22/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 250 750,000
21/08/2013 3,000 0.00 ■■ 0.00 3,000 3,000 2,900 9,270 27,810,000
20/08/2013 3,000 -0.10 -3.23 3,000 3,100 3,000 19,740 59,220,000
19/08/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 7,310 22,661,000
16/08/2013 3,100 0.10 3.33 3,000 3,200 3,000 12,760 39,556,000
15/08/2013 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 7,400 22,200,000
14/08/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 26,350 79,050,000
13/08/2013 3,000 0.10 3.45 2,900 3,000 2,900 32,400 97,200,000
12/08/2013 2,900 0.10 3.57 2,900 2,900 2,900 17,580 50,982,000
09/08/2013 2,800 0.10 3.70 2,800 2,800 2,800 9,620 26,936,000
08/08/2013 2,700 -0.20 -6.90 3,000 3,100 2,700 150,290 405,783,000
07/08/2013 2,900 0.10 3.57 2,900 2,900 2,900 34,430 99,847,000
06/08/2013 2,800 0.10 3.70 2,800 2,800 2,800 40,230 112,644,000
05/08/2013 2,700 0.10 3.85 2,700 2,700 2,700 34,640 93,528,000
02/08/2013 2,600 0.10 4.00 2,600 2,600 2,600 39,030 101,478,000
01/08/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,400 1,100 2,750,000
31/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 1,080 2,700,000
30/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,500 730 1,825,000
29/07/2013 2,500 0.00 ■■ 0.00 2,500 2,500 2,400 7,030 17,575,000
26/07/2013 2,500 0.00 ■■ 0.00 2,500 2,600 2,500 9,070 22,675,000
25/07/2013 2,500 -0.10 -3.85 2,500 2,600 2,500 25,200 63,000,000
24/07/2013 2,600 -0.10 -3.70 2,600 2,600 2,600 27,880 72,488,000
23/07/2013 2,700 0.10 3.85 2,500 2,700 2,500 36,020 97,254,000
22/07/2013 2,600 -0.10 -3.70 2,600 2,600 2,600 13,930 36,218,000
19/07/2013 2,700 0.10 3.85 2,600 2,700 2,600 4,430 11,961,000
18/07/2013 2,600 0.00 ■■ 0.00 2,600 2,600 2,600 14,790 38,454,000
17/07/2013 2,600 0.00 ■■ 0.00 2,600 2,700 2,600 10,520 27,352,000
16/07/2013 2,600 -0.10 -3.70 2,700 2,700 2,600 5,720 14,872,000
15/07/2013 2,700 0.00 ■■ 0.00 2,700 2,700 2,700 1,440 3,888,000
12/07/2013 2,700 0.00 ■■ 0.00 2,600 2,800 2,600 103,840 280,368,000
11/07/2013 2,700 -0.20 -6.90 2,700 2,700 2,700 29,190 78,813,000
10/07/2013 2,900 -0.20 -6.45 2,900 2,900 2,900 3,180 9,222,000
09/07/2013 3,100 0.10 3.33 3,100 3,100 3,100 1,060 3,286,000
08/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 6,200 18,600,000
05/07/2013 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 8,950 26,850,000
04/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 3,420 10,260,000
03/07/2013 3,000 0.00 ■■ 0.00 3,000 3,000 3,000 9,870 29,610,000
02/07/2013 3,000 0.00 ■■ 0.00 3,100 3,100 3,000 2,290 6,870,000
01/07/2013 3,000 0.00 ■■ 0.00 3,000 3,100 3,000 14,190 42,570,000
28/06/2013 3,000 -0.10 -3.23 3,000 3,100 3,000 4,810 14,430,000
27/06/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 11,600 35,960,000
26/06/2013 3,100 0.10 3.33 3,000 3,100 3,000 2,730 8,463,000
25/06/2013 3,000 -0.10 -3.23 3,000 3,000 3,000 9,030 27,090,000
24/06/2013 3,100 0.00 ■■ 0.00 3,100 3,100 2,900 37,720 116,932,000
21/06/2013 3,100 -0.20 -6.06 3,100 3,300 3,100 33,640 104,284,000
20/06/2013 3,300 0.10 3.12 3,300 3,300 3,200 15,450 50,985,000
19/06/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 27,010 86,432,000
18/06/2013 3,200 -0.10 -3.03 3,200 3,200 3,100 15,630 50,016,000
17/06/2013 3,300 -0.20 -5.71 3,500 3,500 3,300 28,340 93,522,000
14/06/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,300 15,260 53,410,000
13/06/2013 3,500 0.10 2.94 3,300 3,500 3,300 21,610 75,635,000
12/06/2013 3,400 -0.20 -5.56 3,600 3,600 3,400 49,770 169,218,000
11/06/2013 3,600 -0.10 -2.70 3,700 3,700 3,600 31,950 115,020,000
10/06/2013 3,700 0.00 ■■ 0.00 3,500 3,800 3,500 93,180 344,766,000
07/06/2013 3,700 0.20 5.71 3,500 3,700 3,500 63,400 234,580,000
06/06/2013 3,500 0.20 6.06 3,400 3,500 3,300 104,000 364,000,000
05/06/2013 3,300 0.20 6.45 3,300 3,300 3,300 160,840 530,772,000
04/06/2013 3,100 0.20 6.90 3,100 3,100 3,100 9,780 30,318,000
03/06/2013 2,900 0.10 3.57 2,900 2,900 2,900 57,490 166,721,000
31/05/2013 2,800 0.10 3.70 2,800 2,800 2,800 30,170 84,476,000
30/05/2013 2,700 -0.10 -3.57 2,800 2,800 2,700 10,040 27,108,000
29/05/2013 2,800 0.00 ■■ 0.00 2,700 2,800 2,700 11,180 31,304,000
28/05/2013 2,800 0.10 3.70 2,800 2,800 2,700 21,070 58,996,000
27/05/2013 2,700 -0.10 -3.57 2,700 2,800 2,700 97,450 263,115,000
24/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,700 530 1,484,000
23/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 13,070 36,596,000
22/05/2013 2,800 -0.10 -3.45 2,900 2,900 2,800 6,220 17,416,000
21/05/2013 2,900 0.10 3.57 2,800 2,900 2,800 8,480 24,592,000
20/05/2013 2,800 0.00 ■■ 0.00 2,800 2,800 2,800 6,660 18,648,000
17/05/2013 2,800 0.10 3.70 2,700 2,800 2,600 5,790 16,212,000
16/05/2013 2,700 -0.20 -6.90 2,700 2,900 2,700 11,810 31,887,000
15/05/2013 2,900 0.10 3.57 2,800 2,900 2,800 2,450 7,105,000
14/05/2013 2,800 -0.20 -6.67 2,900 2,900 2,800 86,520 242,256,000
13/05/2013 3,000 0.00 ■■ 0.00 2,900 3,000 2,900 4,220 12,660,000
10/05/2013 3,000 -0.10 -3.23 3,000 3,000 2,900 46,960 140,880,000
09/05/2013 3,100 0.10 3.33 3,000 3,100 3,000 2,310 7,161,000
08/05/2013 3,000 -0.10 -3.23 3,100 3,100 3,000 2,010 6,030,000
07/05/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 3,240 10,044,000
06/05/2013 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 4,350 13,485,000
03/05/2013 3,100 0.00 ■■ 0.00 2,900 3,100 2,900 18,130 56,203,000
02/05/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 6,780 21,018,000
26/04/2013 3,100 0.10 3.33 3,000 3,100 3,000 1,380 4,278,000
25/04/2013 3,000 -0.10 -3.23 3,100 3,100 3,000 10,720 32,160,000
24/04/2013 3,100 0.00 ■■ 0.00 3,000 3,100 3,000 4,350 13,485,000
23/04/2013 3,100 0.10 3.33 3,100 3,100 3,000 57,700 178,870,000
22/04/2013 3,000 -0.10 -3.23 3,100 3,100 3,000 51,840 155,520,000
18/04/2013 3,100 -0.10 -3.12 3,200 3,200 3,100 3,220 9,982,000
17/04/2013 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1,170 3,744,000
16/04/2013 3,200 0.00 ■■ 0.00 3,200 3,300 3,100 7,250 23,200,000
15/04/2013 3,200 -0.10 -3.03 3,300 3,300 3,200 10,710 34,272,000
12/04/2013 3,300 -0.10 -2.94 3,300 3,400 3,300 11,830 39,039,000
11/04/2013 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 18,800 63,920,000
10/04/2013 3,400 -0.10 -2.86 3,400 3,500 3,400 6,790 23,086,000
09/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 4,200 14,700,000
08/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,110 7,385,000
05/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 28,960 101,360,000
04/04/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 5,740 20,090,000
03/04/2013 3,500 0.00 ■■ 0.00 3,400 3,500 3,400 21,800 76,300,000
02/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 34,500 120,750,000
01/04/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 600 2,100,000
29/03/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 16,560 57,960,000
28/03/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 41,520 145,320,000
27/03/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,400 13,520 47,320,000
26/03/2013 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 2,500 8,750,000
25/03/2013 3,500 0.10 2.94 3,500 3,500 3,500 4,270 14,945,000
22/03/2013 3,400 -0.20 -5.56 3,500 3,500 3,400 3,130 10,642,000
21/03/2013 3,600 0.00 ■■ 0.00 3,500 3,600 3,500 40,540 145,944,000
20/03/2013 3,600 0.10 2.86 3,400 3,600 3,400 16,140 58,104,000
19/03/2013 3,500 0.10 2.94 3,500 3,500 3,400 18,790 65,765,000
18/03/2013 3,400 -0.10 -2.86 3,600 3,600 3,400 11,320 38,488,000
15/03/2013 3,500 -0.10 -2.78 3,500 3,600 3,500 20,640 72,240,000
14/03/2013 3,600 0.10 2.86 3,500 3,600 3,500 27,350 98,460,000
13/03/2013 3,500 0.00 ■■ 0.00 3,500 3,600 3,500 13,620 47,670,000
12/03/2013 3,500 -0.10 -2.78 3,600 3,600 3,500 34,720 121,520,000
11/03/2013 3,600 0.00 ■■ 0.00 3,500 3,700 3,500 5,470 19,692,000
08/03/2013 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 27,230 98,028,000
07/03/2013 3,600 -0.10 -2.70 3,600 3,600 3,500 38,910 140,076,000
06/03/2013 3,700 0.20 5.71 3,600 3,700 3,600 17,660 65,342,000
05/03/2013 3,500 -0.10 -2.78 3,600 3,700 3,500 6,610 23,135,000
04/03/2013 3,600 -0.20 -5.26 3,800 3,900 3,600 11,630 41,868,000
01/03/2013 3,800 -0.10 -2.56 3,800 3,900 3,800 14,150 53,770,000
28/02/2013 3,900 0.10 2.63 3,900 3,900 3,700 7,390 28,821,000
27/02/2013 3,800 0.00 ■■ 0.00 3,700 3,800 3,600 15,160 57,608,000
26/02/2013 3,800 -0.20 -5.00 4,000 4,000 3,800 26,240 99,712,000
25/02/2013 4,000 0.10 2.56 4,000 4,000 3,900 4,150 16,600,000
22/02/2013 3,900 -0.20 -4.88 4,100 4,100 3,900 38,160 148,824,000
21/02/2013 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 104,710 429,311,000
20/02/2013 4,100 0.10 2.50 4,000 4,100 3,900 25,550 104,755,000
19/02/2013 4,000 0.10 2.56 4,000 4,100 4,000 87,920 351,680,000
18/02/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 22,560 87,984,000
08/02/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 10,560 41,184,000
07/02/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 16,820 65,598,000
06/02/2013 3,900 0.10 2.63 3,800 3,900 3,800 14,570 56,823,000
05/02/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 21,290 80,902,000
04/02/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 43,240 164,312,000
01/02/2013 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 10,450 39,710,000
31/01/2013 3,800 -0.10 -2.56 3,900 3,900 3,800 41,520 157,776,000
30/01/2013 3,900 -0.10 -2.50 3,900 4,000 3,900 51,370 200,343,000
29/01/2013 4,000 0.10 2.56 3,800 4,000 3,700 47,190 188,760,000
28/01/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,700 21,610 84,279,000
25/01/2013 3,900 0.20 5.41 3,700 3,900 3,600 24,820 96,798,000
24/01/2013 3,700 0.00 ■■ 0.00 3,600 3,800 3,600 33,260 123,062,000
23/01/2013 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 40,690 150,553,000
22/01/2013 3,700 -0.20 -5.13 3,900 3,900 3,700 60,080 222,296,000
21/01/2013 3,900 -0.10 -2.50 4,000 4,000 3,900 33,830 131,937,000
18/01/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 68,700 274,800,000
17/01/2013 4,000 -0.10 -2.44 4,100 4,200 4,000 63,940 255,760,000
16/01/2013 4,100 0.20 5.13 4,000 4,100 4,000 102,170 418,897,000
15/01/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 48,870 190,593,000
14/01/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,800 29,040 113,256,000
11/01/2013 3,900 0.00 ■■ 0.00 3,900 4,000 3,800 44,030 171,717,000
10/01/2013 3,900 0.10 2.63 3,800 3,900 3,700 28,980 113,022,000
09/01/2013 3,800 -0.20 -5.00 4,000 4,000 3,800 57,560 218,728,000
08/01/2013 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 35,120 140,480,000
07/01/2013 4,000 -0.10 -2.44 4,100 4,200 4,000 50,760 203,040,000
04/01/2013 4,100 0.00 ■■ 0.00 4,100 4,200 3,900 52,680 215,988,000
03/01/2013 4,100 0.10 2.50 4,000 4,100 3,900 23,890 97,949,000
02/01/2013 4,000 0.10 2.56 3,900 4,000 3,900 101,760 407,040,000
28/12/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 46,480 181,272,000
27/12/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 13,600 53,040,000
26/12/2012 3,900 0.10 2.63 3,700 3,900 3,700 14,520 56,628,000
25/12/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,700 83,130 315,894,000
24/12/2012 3,800 -0.20 -5.00 3,800 3,800 3,800 18,010 68,438,000
21/12/2012 4,000 0.10 2.56 3,800 4,000 3,800 24,160 96,640,000
20/12/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 25,100 97,890,000
19/12/2012 3,900 0.10 2.63 3,800 3,900 3,800 40,270 157,053,000
18/12/2012 3,800 -0.10 -2.56 3,900 3,900 3,800 26,300 99,940,000
17/12/2012 3,900 0.10 2.63 3,800 3,900 3,700 22,530 87,867,000
14/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 17,460 66,348,000
13/12/2012 3,800 -0.10 -2.56 3,900 3,900 3,800 20,730 78,774,000
12/12/2012 3,900 -0.50 -11.36 3,800 3,900 3,700 33,300 129,870,000
11/12/2012 4,400 -0.10 -2.22 4,500 4,500 4,300 37,470 164,868,000
10/12/2012 4,500 0.20 4.65 4,400 4,500 4,300 20,340 91,530,000
07/12/2012 4,300 -0.10 -2.27 4,300 4,500 4,300 22,900 98,470,000
06/12/2012 4,400 0.00 ■■ 0.00 4,300 4,400 4,200 31,210 137,324,000
05/12/2012 4,400 -0.10 -2.22 4,400 4,500 4,400 24,790 109,076,000
04/12/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 24,400 109,800,000
03/12/2012 4,500 0.10 2.27 4,500 4,500 4,300 23,430 105,435,000
30/11/2012 4,400 0.20 4.76 4,400 4,400 4,300 87,540 385,176,000
29/11/2012 4,200 0.10 2.44 4,000 4,200 3,900 21,040 88,368,000
28/11/2012 4,100 0.10 2.50 3,900 4,100 3,900 18,510 75,891,000
27/11/2012 4,000 -0.10 -2.44 4,000 4,100 3,900 19,130 76,520,000
26/11/2012 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 4,510 18,491,000
23/11/2012 4,100 -0.10 -2.38 4,200 4,300 4,100 8,140 33,374,000
22/11/2012 4,200 0.10 2.44 4,000 4,200 4,000 2,560 10,752,000
21/11/2012 4,100 -0.10 -2.38 4,100 4,100 4,100 15,250 62,525,000
20/11/2012 4,200 0.10 2.44 4,200 4,200 4,000 8,590 36,078,000
19/11/2012 4,100 -0.20 -4.65 4,100 4,100 4,100 7,620 31,242,000
16/11/2012 4,300 -0.20 -4.44 4,300 4,500 4,300 23,320 100,276,000
15/11/2012 4,500 -0.10 -2.17 4,400 4,500 4,400 74,200 333,900,000
14/11/2012 4,600 0.10 2.22 4,500 4,600 4,500 10,110 46,506,000
13/11/2012 4,500 0.10 2.27 4,400 4,500 4,400 11,900 53,550,000
12/11/2012 4,400 0.00 ■■ 0.00 4,300 4,500 4,300 12,680 55,792,000
09/11/2012 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 9,790 43,076,000
08/11/2012 4,400 0.10 2.33 4,400 4,500 4,300 33,830 148,852,000
07/11/2012 4,300 0.20 4.88 4,300 4,300 4,300 11,400 49,020,000
06/11/2012 4,100 -0.20 -4.65 4,300 4,300 4,100 13,150 53,915,000
05/11/2012 4,300 0.00 ■■ 0.00 4,200 4,300 4,200 3,110 13,373,000
02/11/2012 4,300 -0.20 -4.44 4,500 4,500 4,300 7,750 33,325,000
01/11/2012 4,500 0.10 2.27 4,400 4,500 4,400 3,200 14,400,000
31/10/2012 4,400 -0.10 -2.22 4,500 4,500 4,400 2,100 9,240,000
30/10/2012 4,500 -0.10 -2.17 4,700 4,700 4,500 5,210 23,445,000
29/10/2012 4,600 -0.20 -4.17 4,600 4,700 4,600 15,890 73,094,000
26/10/2012 4,800 0.10 2.13 4,600 4,800 4,600 16,210 77,808,000
25/10/2012 4,700 0.10 2.17 4,600 4,700 4,400 16,200 76,140,000
24/10/2012 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 9,240 42,504,000
23/10/2012 4,600 0.10 2.22 4,500 4,600 4,500 10,500 48,300,000
22/10/2012 4,500 -0.20 -4.26 4,500 4,600 4,500 8,630 38,835,000
19/10/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 6,460 30,362,000
18/10/2012 4,700 0.10 2.17 4,600 4,700 4,600 1,510 7,097,000
17/10/2012 4,600 -0.10 -2.13 4,700 4,700 4,500 6,400 29,440,000
16/10/2012 4,700 0.10 2.17 4,600 4,700 4,600 11,570 54,379,000
15/10/2012 4,600 -0.10 -2.13 4,700 4,700 4,600 1,000 4,600,000
12/10/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 1,700 7,990,000
11/10/2012 4,700 -0.20 -4.08 4,800 4,900 4,700 39,480 185,556,000
10/10/2012 4,900 0.10 2.08 4,800 4,900 4,700 10,210 50,029,000
09/10/2012 4,800 0.10 2.13 4,700 4,800 4,700 5,310 25,488,000
08/10/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 630 2,961,000
05/10/2012 4,700 -0.20 -4.08 4,800 4,900 4,700 7,650 35,955,000
04/10/2012 4,900 0.20 4.26 4,700 4,900 4,700 5,240 25,676,000
03/10/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 2,190 10,293,000
02/10/2012 4,700 0.10 2.17 4,600 4,700 4,600 8,350 39,245,000
01/10/2012 4,600 -0.20 -4.17 4,700 4,700 4,600 3,620 16,652,000
28/09/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 5,010 24,048,000
27/09/2012 4,800 0.10 2.13 4,600 4,800 4,600 5,400 25,920,000
26/09/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 6,670 31,349,000
25/09/2012 4,700 -0.20 -4.08 4,800 4,900 4,700 1,670 7,849,000
24/09/2012 4,900 -0.10 -2.00 4,800 4,900 4,800 6,010 29,449,000
21/09/2012 5,000 0.10 2.04 4,700 5,000 4,700 18,900 94,500,000
20/09/2012 4,900 -0.20 -3.92 4,900 4,900 4,900 26,010 127,449,000
19/09/2012 5,100 -0.20 -3.77 5,100 5,400 5,100 15,410 78,591,000
18/09/2012 5,300 -0.20 -3.64 5,300 5,300 5,300 1,110 5,883,000
17/09/2012 5,500 -0.10 -1.79 5,400 5,500 5,400 33,010 181,555,000
14/09/2012 5,600 -0.20 -3.45 5,700 5,700 5,600 9,500 53,200,000
13/09/2012 5,800 -0.10 -1.69 5,700 5,800 5,700 25,080 145,464,000
12/09/2012 5,900 0.10 1.72 5,700 5,900 5,600 27,610 162,899,000
11/09/2012 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 16,500 95,700,000
10/09/2012 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 13,120 76,096,000
07/09/2012 5,800 0.10 1.75 5,700 5,800 5,600 18,800 109,040,000
06/09/2012 5,700 -0.10 -1.72 5,800 5,800 5,700 14,560 82,992,000
05/09/2012 5,800 0.10 1.75 5,600 5,800 5,600 26,010 150,858,000
04/09/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 9,100 51,870,000
31/08/2012 5,700 0.20 3.64 5,400 5,700 5,400 16,960 96,672,000
30/08/2012 5,500 -0.10 -1.79 5,600 5,600 5,500 7,320 40,260,000
29/08/2012 5,600 0.10 1.82 5,500 5,600 5,500 16,630 93,128,000
28/08/2012 5,500 0.00 ■■ 0.00 5,300 5,500 5,300 16,510 90,805,000
27/08/2012 5,500 -0.10 -1.79 5,400 5,600 5,400 7,030 38,665,000
24/08/2012 5,600 0.20 3.70 5,200 5,600 5,200 20,940 117,264,000
23/08/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 5,620 30,348,000
22/08/2012 5,600 -0.10 -1.75 5,600 5,600 5,500 18,170 101,752,000
21/08/2012 5,700 -0.20 -3.39 5,800 5,800 5,700 16,130 91,941,000
20/08/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 39,510 233,109,000
17/08/2012 5,900 0.10 1.72 5,900 5,900 5,700 26,660 157,294,000
16/08/2012 5,800 0.10 1.75 5,800 5,800 5,700 7,210 41,818,000
15/08/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 5,000 28,500,000
14/08/2012 5,700 -0.30 -5.00 6,000 6,000 5,700 21,760 124,032,000
13/08/2012 6,000 -0.30 -4.76 6,300 6,300 6,000 13,660 81,960,000
10/08/2012 6,300 0.10 1.61 6,100 6,300 5,900 39,480 248,724,000
09/08/2012 6,200 0.10 1.64 6,100 6,200 5,900 38,510 238,762,000
08/08/2012 6,100 0.00 ■■ 0.00 6,000 6,100 5,800 69,050 421,205,000
07/08/2012 6,100 0.10 1.67 6,000 6,100 5,700 55,840 340,624,000
06/08/2012 6,000 0.20 3.45 5,700 6,000 5,700 47,960 287,760,000
03/08/2012 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 25,500 147,900,000
02/08/2012 5,800 0.10 1.75 5,500 5,800 5,500 40,420 234,436,000
01/08/2012 5,700 0.10 1.79 5,500 5,700 5,500 29,080 165,756,000
31/07/2012 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 14,120 79,072,000
30/07/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 2,180 12,208,000
27/07/2012 5,600 0.10 1.82 5,500 5,600 5,500 12,020 67,312,000
26/07/2012 5,500 0.10 1.85 5,300 5,500 5,300 21,320 117,260,000
25/07/2012 5,400 -0.20 -3.57 5,500 5,600 5,400 3,680 19,872,000
24/07/2012 5,600 -0.20 -3.45 5,600 5,800 5,600 14,360 80,416,000
23/07/2012 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 18,880 109,504,000
20/07/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 35,230 204,334,000
19/07/2012 5,800 0.10 1.75 5,600 5,800 5,500 34,510 200,158,000
18/07/2012 5,700 -0.20 -3.39 5,700 5,800 5,700 23,020 131,214,000
17/07/2012 5,900 0.10 1.72 5,700 6,000 5,700 53,930 318,187,000
16/07/2012 5,800 0.10 1.75 5,500 5,800 5,500 29,320 170,056,000
13/07/2012 5,700 0.10 1.79 5,400 5,700 5,400 68,560 390,792,000
12/07/2012 5,600 0.20 3.70 5,200 5,600 5,200 23,020 128,912,000
11/07/2012 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 1,620 8,748,000
10/07/2012 5,400 -0.20 -3.57 5,400 5,600 5,400 6,180 33,372,000
09/07/2012 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 9,210 51,576,000
06/07/2012 5,600 0.10 1.82 5,300 5,600 5,300 61,830 346,248,000
05/07/2012 5,500 0.20 3.77 5,100 5,500 5,100 35,720 196,460,000
04/07/2012 5,300 -0.20 -3.64 5,300 5,300 5,300 13,800 73,140,000
03/07/2012 5,500 -0.20 -3.51 5,700 5,700 5,500 530 2,915,000
02/07/2012 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 9,800 55,860,000
29/06/2012 5,700 -0.20 -3.39 5,700 5,700 5,700 22,320 127,224,000
28/06/2012 5,900 0.10 1.72 5,600 5,900 5,600 36,100 212,990,000
27/06/2012 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 5,440 31,552,000
26/06/2012 5,800 0.20 3.57 5,500 5,800 5,400 11,950 69,310,000
25/06/2012 5,600 -0.20 -3.45 5,700 5,700 5,600 31,880 178,528,000
22/06/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 15,260 88,508,000
21/06/2012 5,800 -0.10 -1.69 5,900 5,900 5,800 14,080 81,664,000
20/06/2012 5,900 0.20 3.51 5,700 5,900 5,700 300 1,770,000
19/06/2012 5,700 -0.30 -5.00 5,900 6,000 5,700 30,330 172,881,000
18/06/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 12,250 73,500,000
15/06/2012 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 13,460 80,760,000
14/06/2012 6,000 -0.10 -1.64 5,900 6,000 5,800 22,160 132,960,000
13/06/2012 6,100 0.00 ■■ 0.00 5,800 6,100 5,800 25,120 153,232,000
12/06/2012 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 5,000 30,500,000
11/06/2012 6,100 0.10 1.67 6,000 6,100 6,000 1,580 9,638,000
08/06/2012 6,000 -0.30 -4.76 6,400 6,400 6,000 32,570 195,420,000
07/06/2012 6,300 0.30 5.00 6,000 6,300 6,000 24,040 151,452,000
06/06/2012 6,000 0.10 1.69 6,000 6,000 5,800 6,090 36,540,000
05/06/2012 5,900 0.10 1.72 6,000 6,000 5,600 1,070 6,313,000
04/06/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,600 25,380 147,204,000
01/06/2012 5,800 -0.30 -4.92 6,000 6,000 5,800 24,000 139,200,000
31/05/2012 6,100 0.00 ■■ 0.00 6,000 6,100 5,800 24,800 151,280,000
30/05/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 10,380 63,318,000
29/05/2012 6,100 -0.10 -1.61 5,900 6,200 5,900 16,550 100,955,000
28/05/2012 6,200 0.20 3.33 6,100 6,200 6,100 16,710 103,602,000
25/05/2012 6,000 0.20 3.45 5,800 6,000 5,800 32,770 196,620,000
24/05/2012 5,800 -0.30 -4.92 5,900 5,900 5,800 11,100 64,380,000
23/05/2012 6,100 -0.20 -3.17 6,200 6,200 6,000 5,280 32,208,000
22/05/2012 6,300 0.30 5.00 6,000 6,300 5,900 31,760 200,088,000
21/05/2012 6,000 0.20 3.45 5,800 6,000 5,800 19,550 117,300,000
18/05/2012 5,800 -0.30 -4.92 5,800 6,100 5,800 55,850 323,930,000
17/05/2012 6,100 -0.30 -4.69 6,100 6,500 6,100 198,590 1,211,399,000
16/05/2012 6,400 -0.30 -4.48 6,400 6,400 6,400 47,040 301,056,000
15/05/2012 6,700 -0.30 -4.29 6,700 6,700 6,700 1,310 8,777,000
14/05/2012 7,000 -0.30 -4.11 7,100 7,100 7,000 29,040 203,280,000
11/05/2012 7,300 0.00 ■■ 0.00 7,100 7,300 7,000 115,980 846,654,000
10/05/2012 7,300 0.30 4.29 7,300 7,300 7,100 291,260 2,126,198,000
09/05/2012 7,000 0.30 4.48 6,800 7,000 6,700 134,190 939,330,000
08/05/2012 6,700 0.30 4.69 6,700 6,700 6,500 260,420 1,744,814,000
07/05/2012 6,400 0.30 4.92 6,300 6,400 6,300 39,880 255,232,000
04/05/2012 6,100 0.10 1.67 6,000 6,100 5,900 224,820 1,371,402,000
03/05/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 36,280 217,680,000
02/05/2012 6,000 -0.30 -4.76 6,000 6,300 6,000 56,510 339,060,000
27/04/2012 6,300 0.20 3.28 6,200 6,300 6,000 68,530 431,739,000
26/04/2012 6,100 0.20 3.39 5,900 6,100 5,800 122,450 746,945,000
25/04/2012 5,900 0.10 1.72 5,800 6,000 5,700 95,330 562,447,000
24/04/2012 5,800 0.10 1.75 5,500 5,800 5,500 93,880 544,504,000
23/04/2012 5,700 -0.30 -5.00 5,700 5,800 5,700 64,510 367,707,000
20/04/2012 6,000 0.10 1.69 5,800 6,000 5,700 81,860 491,160,000
19/04/2012 5,900 0.20 3.51 5,900 5,900 5,800 125,420 739,978,000
18/04/2012 5,700 0.20 3.64 5,700 5,700 5,600 66,360 378,252,000
17/04/2012 5,500 0.20 3.77 5,400 5,500 5,300 187,480 1,031,140,000
16/04/2012 5,300 -0.10 -1.85 5,300 5,400 5,300 104,000 551,200,000
13/04/2012 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 27,750 149,850,000
12/04/2012 5,400 0.10 1.89 5,300 5,400 5,300 67,050 362,070,000
11/04/2012 5,300 0.20 3.92 5,200 5,300 5,000 59,530 315,509,000
10/04/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,000 42,370 216,087,000
09/04/2012 5,100 -0.10 -1.92 5,000 5,200 5,000 31,110 158,661,000
06/04/2012 5,200 0.10 1.96 5,200 5,200 4,900 36,450 189,540,000
05/04/2012 5,100 -0.10 -1.92 5,000 5,100 5,000 24,370 124,287,000
04/04/2012 5,200 -0.20 -3.70 5,200 5,200 5,200 23,750 123,500,000
03/04/2012 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 42,750 230,850,000
30/03/2012 5,400 -0.20 -3.57 5,400 5,500 5,400 41,450 223,830,000
29/03/2012 5,600 0.10 1.82 5,400 5,600 5,300 65,370 366,072,000
28/03/2012 5,500 0.10 1.85 5,300 5,500 5,200 22,230 122,265,000
27/03/2012 5,400 0.00 ■■ 0.00 5,600 5,600 5,400 126,450 682,830,000
26/03/2012 5,400 0.20 3.85 5,300 5,400 5,200 83,110 448,794,000
23/03/2012 5,200 0.10 1.96 4,900 5,200 4,900 47,640 247,728,000
22/03/2012 5,100 -0.10 -1.92 5,000 5,200 5,000 53,890 274,839,000
21/03/2012 5,200 0.10 1.96 5,100 5,200 5,000 58,200 302,640,000
20/03/2012 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 28,060 143,106,000
19/03/2012 5,100 0.00 ■■ 0.00 4,900 5,100 4,900 35,510 181,101,000
16/03/2012 5,100 -0.10 -1.92 5,100 5,200 5,000 30,800 157,080,000
15/03/2012 5,200 0.20 4.00 4,800 5,200 4,800 42,600 221,520,000
14/03/2012 5,000 0.10 2.04 4,700 5,000 4,700 28,320 141,600,000
13/03/2012 4,900 0.20 4.26 4,600 4,900 4,500 44,810 219,569,000
12/03/2012 4,700 -0.10 -2.08 4,700 4,700 4,600 35,850 168,495,000
09/03/2012 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 40,760 195,648,000
08/03/2012 4,800 -0.20 -4.00 4,900 4,900 4,800 22,070 105,936,000
07/03/2012 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 13,230 66,150,000
06/03/2012 5,000 0.10 2.04 5,100 5,100 4,800 92,080 460,400,000
05/03/2012 4,900 0.20 4.26 4,900 4,900 4,900 22,890 112,161,000
02/03/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 64,310 302,257,000
01/03/2012 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 11,510 54,097,000
29/02/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 6,120 28,764,000
28/02/2012 4,700 0.00 ■■ 0.00 4,800 4,800 4,500 43,800 205,860,000
27/02/2012 4,700 0.20 4.44 4,300 4,700 4,300 71,910 337,977,000
24/02/2012 4,500 0.00 ■■ 0.00 4,400 4,600 4,300 41,970 188,865,000
23/02/2012 4,500 0.20 4.65 4,300 4,500 4,300 17,550 78,975,000
22/02/2012 4,300 0.10 2.38 4,200 4,300 4,100 4,090 17,587,000
21/02/2012 4,200 0.00 ■■ 0.00 4,300 4,300 4,000 23,470 98,574,000
20/02/2012 4,200 0.10 2.44 4,100 4,200 4,100 46,590 195,678,000
17/02/2012 4,100 -0.10 -2.38 4,000 4,100 4,000 2,050 8,405,000
16/02/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 2,040 8,568,000
15/02/2012 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 20 84,000
14/02/2012 4,200 0.00 ■■ 0.00 4,100 4,200 4,000 15,190 63,798,000
13/02/2012 4,200 -0.10 -2.33 4,100 4,200 4,100 9,270 38,934,000
10/02/2012 4,300 -0.20 -4.44 4,300 4,300 4,300 13,600 58,480,000
09/02/2012 4,500 0.00 ■■ 0.00 4,400 4,500 4,400 38,740 174,330,000
08/02/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 21,310 95,895,000
07/02/2012 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 9,010 40,545,000
06/02/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 10,010 45,045,000
03/02/2012 4,500 -0.20 -4.26 4,700 4,800 4,500 21,220 95,490,000
02/02/2012 4,700 0.20 4.44 4,500 4,700 4,400 21,620 101,614,000
01/02/2012 4,500 0.10 2.27 4,400 4,500 4,200 32,710 147,195,000
31/01/2012 4,400 0.20 4.76 4,200 4,400 4,200 26,670 117,348,000
30/01/2012 4,200 0.10 2.44 4,000 4,200 4,000 5,250 22,050,000
20/01/2012 4,100 0.10 2.50 4,100 4,200 3,900 6,110 25,051,000
19/01/2012 4,000 0.10 2.56 4,000 4,000 3,900 24,900 99,600,000
18/01/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 510 1,989,000
17/01/2012 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 8,320 32,448,000
16/01/2012 3,900 0.10 2.63 3,700 3,900 3,700 31,270 121,953,000
13/01/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 29,040 110,352,000
12/01/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,700 3,710 14,098,000
11/01/2012 3,800 0.10 2.70 3,800 3,800 3,700 28,800 109,440,000
10/01/2012 3,700 0.10 2.78 3,600 3,700 3,600 18,420 68,154,000
09/01/2012 3,600 0.10 2.86 3,400 3,600 3,400 14,300 51,480,000
06/01/2012 3,500 0.10 2.94 3,300 3,500 3,300 13,530 47,355,000
05/01/2012 3,400 -0.10 -2.86 3,500 3,500 3,400 21,300 72,420,000
04/01/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 1,000 3,500,000
03/01/2012 3,500 0.00 ■■ 0.00 3,500 3,500 3,500 520 1,820,000
30/12/2011 3,500 -0.10 -2.78 3,500 3,600 3,500 33,060 115,710,000
29/12/2011 3,600 0.00 ■■ 0.00 3,600 3,600 3,500 1,230 4,428,000
28/12/2011 3,600 0.00 ■■ 0.00 3,700 3,700 3,500 13,310 47,916,000
27/12/2011 3,600 -0.10 -2.70 3,600 3,600 3,600 7,390 26,604,000
26/12/2011 3,700 -0.10 -2.63 3,700 3,800 3,700 6,500 24,050,000
23/12/2011 3,800 -0.10 -2.56 3,900 3,900 3,800 26,840 101,992,000
22/12/2011 3,900 -0.20 -4.88 3,900 3,900 3,900 12,060 47,034,000
21/12/2011 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 23,720 97,252,000
20/12/2011 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
19/12/2011 4,000 -0.10 -2.44 4,100 4,100 4,000 8,460 33,840,000
16/12/2011 4,100 0.10 2.50 4,000 4,100 4,000 20,980 86,018,000
15/12/2011 4,000 -0.20 -4.76 4,100 4,100 4,000 31,100 124,400,000
14/12/2011 4,200 -0.10 -2.33 4,400 4,400 4,100 11,100 46,620,000
13/12/2011 4,300 -0.20 -4.44 4,300 4,400 4,300 25,620 110,166,000
12/12/2011 4,500 -0.20 -4.26 4,500 4,500 4,500 26,950 121,275,000
09/12/2011 4,700 -0.10 -2.08 4,800 4,800 4,600 25,090 117,923,000
08/12/2011 4,800 0.00 ■■ 0.00 4,700 4,800 4,700 5,300 25,440,000
07/12/2011 4,800 0.00 ■■ 0.00 4,600 4,800 4,600 30,630 147,024,000
06/12/2011 4,800 -0.10 -2.04 4,700 4,900 4,700 10,690 51,312,000
05/12/2011 4,900 0.20 4.26 4,700 4,900 4,700 35,630 174,587,000
02/12/2011 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 14,670 68,949,000
01/12/2011 4,700 0.10 2.17 4,500 4,700 4,400 13,810 64,907,000
30/11/2011 4,600 -0.20 -4.17 4,700 4,700 4,600 12,600 57,960,000
29/11/2011 4,800 -0.10 -2.04 4,800 4,800 4,700 17,860 85,728,000
28/11/2011 4,900 0.20 4.26 4,700 4,900 4,700 3,660 17,934,000
25/11/2011 4,700 0.00 ■■ 0.00 4,600 4,700 4,500 10,820 50,854,000
24/11/2011 4,700 -0.10 -2.08 4,800 4,800 4,700 9,330 43,851,000
23/11/2011 4,800 0.10 2.13 4,700 4,800 4,700 8,000 38,400,000
22/11/2011 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 7,630 35,861,000
21/11/2011 4,700 -0.20 -4.08 4,700 4,800 4,700 28,790 135,313,000
18/11/2011 4,900 -0.10 -2.00 5,000 5,000 4,800 12,360 60,564,000
17/11/2011 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 11,180 55,900,000
16/11/2011 5,000 0.10 2.04 4,700 5,000 4,700 11,450 57,250,000
15/11/2011 4,900 0.00 ■■ 0.00 4,800 4,900 4,700 4,000 19,600,000
14/11/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 22,620 110,838,000
11/11/2011 4,900 -0.20 -3.92 4,900 5,000 4,900 22,260 109,074,000
10/11/2011 5,100 -0.20 -3.77 5,100 5,100 5,100 10,870 55,437,000
09/11/2011 5,300 0.10 1.92 5,200 5,300 5,000 21,910 116,123,000
08/11/2011 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 21,340 110,968,000
07/11/2011 5,200 -0.20 -3.70 5,300 5,300 5,200 14,670 76,284,000
04/11/2011 5,400 -0.20 -3.57 5,500 5,500 5,400 7,820 42,228,000
03/11/2011 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 35,420 198,352,000
02/11/2011 5,600 0.20 3.70 5,600 5,600 5,300 220 1,232,000
01/11/2011 5,400 -0.20 -3.57 5,500 5,500 5,400 39,050 210,870,000
31/10/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,400 109,040 610,624,000
28/10/2011 5,600 -0.10 -1.75 5,600 5,800 5,600 34,110 191,016,000
27/10/2011 5,700 0.10 1.79 5,500 5,700 5,500 7,970 45,429,000
26/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 15,560 87,136,000
25/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 25,740 144,144,000
24/10/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 2,110 11,816,000
21/10/2011 5,600 0.00 ■■ 0.00 5,400 5,700 5,400 37,120 207,872,000
20/10/2011 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 13,060 73,136,000
19/10/2011 5,600 -0.10 -1.75 5,600 5,600 5,500 5,600 31,360,000
18/10/2011 5,700 0.10 1.79 5,500 5,700 5,400 18,040 102,828,000
17/10/2011 5,600 -0.10 -1.75 5,600 5,700 5,500 9,040 50,624,000
14/10/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 14,520 82,764,000
13/10/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 35,860 204,402,000
12/10/2011 5,700 -0.20 -3.39 5,700 5,700 5,700 12,050 68,685,000
11/10/2011 5,900 0.10 1.72 5,900 5,900 5,800 80 472,000
10/10/2011 5,800 0.00 ■■ 0.00 5,900 5,900 5,600 15,750 91,350,000
07/10/2011 5,800 0.10 1.75 5,800 5,900 5,800 26,870 155,846,000
06/10/2011 5,700 0.10 1.79 5,700 5,800 5,600 53,020 302,214,000
05/10/2011 5,600 0.00 ■■ 0.00 5,500 5,700 5,500 30,560 171,136,000
04/10/2011 5,600 -0.10 -1.75 5,500 5,700 5,500 96,810 542,136,000
03/10/2011 5,700 -0.30 -5.00 6,000 6,100 5,700 23,800 135,660,000
30/09/2011 6,000 -0.20 -3.23 6,200 6,200 6,000 16,190 97,140,000
29/09/2011 6,200 -0.20 -3.12 6,200 6,200 6,100 19,600 121,520,000
28/09/2011 6,400 0.30 4.92 6,400 6,400 6,000 46,980 300,672,000
27/09/2011 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 17,950 109,495,000
26/09/2011 6,100 -0.30 -4.69 6,100 6,400 6,100 58,830 358,863,000
23/09/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 22,070 141,248,000
22/09/2011 6,400 0.30 4.92 6,200 6,400 6,000 28,500 182,400,000
21/09/2011 6,100 0.00 ■■ 0.00 6,400 6,400 6,000 23,390 142,679,000
20/09/2011 6,100 -0.20 -3.17 6,100 6,300 6,000 203,870 1,243,607,000
19/09/2011 6,300 -0.30 -4.55 6,300 6,400 6,300 88,270 556,101,000
16/09/2011 6,600 -0.30 -4.35 6,600 6,700 6,600 53,130 350,658,000
15/09/2011 6,900 -0.30 -4.17 6,900 7,200 6,900 68,580 473,202,000
14/09/2011 7,200 0.00 ■■ 0.00 7,200 7,400 7,000 106,770 768,744,000
13/09/2011 7,200 0.30 4.35 7,000 7,200 7,000 101,570 731,304,000
12/09/2011 6,900 0.30 4.55 6,900 6,900 6,800 262,940 1,814,286,000
09/09/2011 6,600 0.30 4.76 6,500 6,600 6,400 84,760 559,416,000
08/09/2011 6,300 0.30 5.00 6,300 6,300 6,300 70,580 444,654,000
07/09/2011 6,000 0.20 3.45 6,000 6,000 6,000 39,700 238,200,000
06/09/2011 5,800 0.10 1.75 5,800 5,900 5,700 182,820 1,060,356,000
05/09/2011 5,700 0.20 3.64 5,500 5,700 5,400 176,020 1,003,314,000
01/09/2011 5,500 0.10 1.85 5,400 5,500 5,200 63,000 346,500,000
31/08/2011 5,400 0.00 ■■ 0.00 5,300 5,500 5,200 49,480 267,192,000
30/08/2011 5,400 0.00 ■■ 0.00 5,300 5,500 5,200 28,400 153,360,000
29/08/2011 5,400 0.20 3.85 5,000 5,400 5,000 56,460 304,884,000
26/08/2011 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 12,240 63,648,000
25/08/2011 5,200 0.10 1.96 5,200 5,200 5,100 14,720 76,544,000
24/08/2011 5,100 -0.10 -1.92 5,200 5,200 5,100 21,860 111,486,000
23/08/2011 5,200 0.00 ■■ 0.00 5,300 5,300 5,100 8,690 45,188,000
22/08/2011 5,200 0.10 1.96 5,200 5,300 5,100 27,440 142,688,000
19/08/2011 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 9,660 49,266,000
18/08/2011 5,100 0.00 ■■ 0.00 4,900 5,200 4,900 15,120 77,112,000
17/08/2011 5,100 0.10 2.00 5,000 5,200 5,000 8,570 43,707,000
16/08/2011 5,000 0.10 2.04 4,900 5,000 4,900 22,340 111,700,000
15/08/2011 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 2,170 10,633,000
12/08/2011 4,900 0.00 ■■ 0.00 4,700 4,900 4,700 10,740 52,626,000
11/08/2011 4,900 -0.10 -2.00 4,800 4,900 4,800 18,400 90,160,000
10/08/2011 5,000 0.20 4.17 4,800 5,000 4,800 21,550 107,750,000
09/08/2011 4,800 -0.10 -2.04 4,700 4,900 4,700 9,070 43,536,000
08/08/2011 4,900 -0.10 -2.00 5,000 5,000 4,800 18,030 88,347,000
05/08/2011 5,000 0.10 2.04 5,000 5,000 4,900 7,610 38,050,000
04/08/2011 4,900 0.20 4.26 4,700 4,900 4,700 23,160 113,484,000
03/08/2011 4,700 -0.10 -2.08 4,600 4,700 4,600 31,850 149,695,000
02/08/2011 4,800 -0.20 -4.00 5,000 5,000 4,800 15,990 76,752,000
01/08/2011 5,000 0.00 ■■ 0.00 5,100 5,100 5,000 5,310 26,550,000
29/07/2011 5,000 -0.10 -1.96 5,100 5,100 5,000 5,600 28,000,000
28/07/2011 5,100 -0.20 -3.77 5,100 5,300 5,100 21,090 107,559,000
27/07/2011 5,300 0.00 ■■ 0.00 5,200 5,300 5,100 14,240 75,472,000
26/07/2011 5,300 -0.10 -1.85 5,400 5,500 5,200 14,420 76,426,000
25/07/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 22,720 140,864,000
22/07/2011 6,200 -0.10 -1.59 6,300 6,400 6,100 24,180 149,916,000
21/07/2011 6,300 0.10 1.61 6,200 6,300 6,100 9,090 57,267,000
20/07/2011 6,200 -0.30 -4.62 6,500 6,500 6,200 25,900 160,580,000
19/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 9,510 61,815,000
18/07/2011 6,500 0.00 ■■ 0.00 6,300 6,500 6,200 2,093 13,604,500
15/07/2011 6,500 0.20 3.17 6,300 6,600 6,300 80,960 526,240,000
14/07/2011 6,300 0.30 5.00 6,300 6,300 6,200 96,910 610,533,000
13/07/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 34,750 208,500,000
12/07/2011 6,000 -0.10 -1.64 6,000 6,200 5,800 48,030 288,180,000
11/07/2011 6,100 -0.30 -4.69 6,100 6,400 6,100 11,810 72,041,000
08/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 33,880 216,832,000
07/07/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 21,870 139,968,000
06/07/2011 6,400 0.20 3.23 6,000 6,400 6,000 43,230 276,672,000
05/07/2011 6,200 0.20 3.33 6,200 6,200 6,100 5,900 36,580,000
04/07/2011 6,000 0.10 1.69 5,800 6,000 5,700 22,450 134,700,000
01/07/2011 5,900 -0.10 -1.67 6,200 6,300 5,900 8,680 51,212,000
30/06/2011 6,000 -0.20 -3.23 6,000 6,300 6,000 11,400 68,400,000
29/06/2011 6,200 -0.20 -3.12 6,500 6,500 6,100 35,350 219,170,000
28/06/2011 6,400 -0.30 -4.48 6,800 6,800 6,400 2,270 14,528,000
27/06/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 7,280 48,776,000
24/06/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,400 41,490 277,983,000
23/06/2011 6,700 -0.30 -4.29 7,000 7,000 6,700 13,000 87,100,000
22/06/2011 7,000 0.00 ■■ 0.00 7,000 7,100 6,800 15,430 108,010,000
21/06/2011 7,000 0.10 1.45 7,000 7,000 6,600 41,760 292,320,000
20/06/2011 6,900 -0.10 -1.43 7,000 7,000 6,700 8,340 57,546,000
17/06/2011 7,000 -0.30 -4.11 7,500 7,500 7,000 18,390 128,730,000
16/06/2011 7,300 0.00 ■■ 0.00 7,000 7,300 7,000 23,060 168,338,000
15/06/2011 7,300 -0.30 -3.95 7,800 7,800 7,300 8,740 63,802,000
14/06/2011 7,600 0.30 4.11 7,400 7,600 7,300 57,600 437,760,000
13/06/2011 7,300 0.30 4.29 7,100 7,300 7,000 21,830 159,359,000
10/06/2011 7,000 0.30 4.48 6,700 7,000 6,700 82,620 578,340,000
09/06/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 14,910 99,897,000
08/06/2011 6,700 0.00 ■■ 0.00 6,700 6,800 6,400 15,500 103,850,000
07/06/2011 6,700 0.30 4.69 6,300 6,700 6,300 26,420 177,014,000
06/06/2011 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 17,330 110,912,000
03/06/2011 6,400 0.30 4.92 6,400 6,400 5,900 39,380 252,032,000
02/06/2011 6,100 0.20 3.39 6,000 6,100 6,000 24,570 149,877,000
01/06/2011 5,900 0.20 3.51 5,900 5,900 5,800 29,950 176,705,000
31/05/2011 5,700 -0.20 -3.39 5,900 5,900 5,700 6,380 36,366,000
30/05/2011 5,900 -0.20 -3.28 6,200 6,200 5,800 10,710 63,189,000
27/05/2011 6,100 -0.30 -4.69 6,100 6,400 6,100 24,710 150,731,000
26/05/2011 6,400 0.30 4.92 5,800 6,400 5,800 50,300 321,920,000
25/05/2011 6,100 -0.30 -4.69 6,100 6,100 6,100 18,470 112,667,000
24/05/2011 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 8,550 54,720,000
23/05/2011 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 3,440 22,016,000
20/05/2011 6,400 -0.30 -4.48 6,400 6,700 6,400 12,660 81,024,000
19/05/2011 6,700 -0.10 -1.47 6,900 6,900 6,500 34,190 229,073,000
18/05/2011 6,800 -0.30 -4.23 6,800 6,800 6,800 14,560 99,008,000
17/05/2011 7,100 -0.30 -4.05 7,200 7,300 7,100 17,210 122,191,000
16/05/2011 7,400 -0.30 -3.90 7,500 7,800 7,400 25,660 189,884,000
13/05/2011 7,700 0.20 2.67 7,300 7,700 7,200 7,000 53,900,000
12/05/2011 7,500 -0.10 -1.32 7,400 7,500 7,400 82,730 620,475,000
11/05/2011 7,600 0.00 ■■ 0.00 7,400 7,600 7,400 3,010 22,876,000
10/05/2011 7,600 -0.30 -3.80 7,700 7,900 7,600 45,530 346,028,000
09/05/2011 7,900 0.10 1.28 8,000 8,000 7,600 22,600 178,540,000
06/05/2011 7,800 0.10 1.30 7,800 7,800 7,700 4,610 35,958,000
05/05/2011 7,700 0.00 ■■ 0.00 7,900 7,900 7,500 9,080 69,916,000
04/05/2011 7,700 -0.20 -2.53 7,700 7,800 7,700 11,170 86,009,000
29/04/2011 7,900 -0.20 -2.47 8,200 8,200 7,900 2,230 17,617,000
28/04/2011 8,100 -0.10 -1.22 8,200 8,200 8,000 17,510 141,831,000
27/04/2011 8,200 0.00 ■■ 0.00 8,000 8,200 7,800 10,320 84,624,000
26/04/2011 8,200 0.00 ■■ 0.00 7,900 8,200 7,800 11,060 90,692,000
25/04/2011 8,200 0.30 3.80 7,600 8,200 7,600 5,610 46,002,000
22/04/2011 7,900 -0.40 -4.82 8,000 8,000 7,900 60,590 478,661,000
21/04/2011 8,300 -0.40 -4.60 8,300 8,300 8,300 59,470 493,601,000
20/04/2011 8,700 -0.40 -4.40 9,300 9,300 8,700 29,770 258,999,000
19/04/2011 9,100 -0.40 -4.21 9,300 9,300 9,100 8,530 77,623,000
18/04/2011 9,500 -0.10 -1.04 9,300 9,600 9,200 1,705 16,197,500
15/04/2011 9,600 -0.10 -1.03 9,600 9,600 9,300 28,120 269,952,000
14/04/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,600 570 5,529,000
13/04/2011 9,700 -0.10 -1.02 9,700 9,700 9,400 3,970 38,509,000
08/04/2011 9,800 -0.10 -1.01 9,700 9,800 9,600 8,740 85,652,000
07/04/2011 9,900 0.00 ■■ 0.00 10,100 10,100 9,700 8,600 85,140,000
06/04/2011 9,900 0.00 ■■ 0.00 9,800 9,900 9,700 20,240 200,376,000
05/04/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 2,100 20,790,000
04/04/2011 9,900 0.00 ■■ 0.00 9,900 9,900 9,700 1,860 18,414,000
01/04/2011 9,900 0.10 1.02 9,500 10,000 9,500 1,410 13,959,000
31/03/2011 9,800 0.10 1.03 10,000 10,000 9,800 44,210 433,258,000
30/03/2011 9,700 -0.50 -4.90 10,000 10,000 9,700 21,510 208,647,000
29/03/2011 10,200 0.00 ■■ 0.00 10,300 10,300 9,800 59,620 608,124,000
28/03/2011 10,200 -0.10 -0.97 10,300 10,300 10,200 32,900 335,580,000
25/03/2011 10,300 -0.20 -1.90 10,300 10,400 10,100 44,930 462,779,000
24/03/2011 10,500 0.20 1.94 10,300 10,500 10,300 35,330 370,965,000
23/03/2011 10,300 -0.20 -1.90 10,200 10,600 10,200 26,520 273,156,000
22/03/2011 10,500 0.40 3.96 10,300 10,600 10,100 142,700 1,498,350,000
21/03/2011 10,100 0.40 4.12 10,100 10,100 9,700 90,420 913,242,000
18/03/2011 9,700 0.10 1.04 9,300 9,700 9,300 18,760 181,972,000
17/03/2011 9,600 0.20 2.13 9,600 9,700 9,300 4,810 46,176,000
16/03/2011 9,400 0.40 4.44 9,100 9,400 9,100 14,030 131,882,000
15/03/2011 9,000 -0.40 -4.26 9,200 9,600 9,000 36,480 328,320,000
14/03/2011 9,400 -0.40 -4.08 9,400 9,700 9,400 53,250 500,550,000
11/03/2011 9,800 0.40 4.26 9,800 9,800 9,800 24,660 241,668,000
10/03/2011 9,400 0.40 4.44 9,400 9,400 9,300 60,120 565,128,000
09/03/2011 9,000 -0.20 -2.17 9,000 9,000 8,800 49,750 447,750,000
08/03/2011 9,200 -0.20 -2.13 9,500 9,500 9,200 29,500 271,400,000
07/03/2011 9,400 -0.10 -1.05 9,500 9,500 9,400 10,200 95,880,000
04/03/2011 9,500 0.00 ■■ 0.00 9,700 9,700 9,500 43,350 411,825,000
03/03/2011 9,500 -0.40 -4.04 9,600 9,800 9,500 68,800 653,600,000
02/03/2011 9,900 -0.50 -4.81 10,200 10,200 9,900 35,510 351,549,000
01/03/2011 10,400 -0.20 -1.89 10,800 10,800 10,400 20,650 214,760,000
28/02/2011 10,600 0.10 0.95 10,500 11,000 10,500 65,570 695,042,000
25/02/2011 10,500 0.00 ■■ 0.00 10,200 10,600 10,200 19,050 200,025,000
24/02/2011 10,500 -0.10 -0.94 10,600 10,600 10,100 52,580 552,090,000
23/02/2011 10,600 0.20 1.92 10,400 10,900 10,400 173,580 1,839,948,000
22/02/2011 10,400 -0.30 -2.80 10,400 10,700 10,300 49,150 511,160,000
21/02/2011 10,700 -0.50 -4.46 10,800 10,800 10,700 81,210 868,947,000
18/02/2011 11,200 -0.30 -2.61 11,700 11,700 11,200 29,530 330,736,000
17/02/2011 11,500 -0.20 -1.71 11,600 11,700 11,200 57,680 663,320,000
16/02/2011 11,700 -0.30 -2.50 11,900 11,900 11,700 16,140 188,838,000
15/02/2011 12,000 -0.40 -3.23 12,100 12,300 11,800 172,850 2,074,200,000
14/02/2011 12,400 -0.10 -0.80 12,700 12,700 12,100 21,220 263,128,000
11/02/2011 12,500 0.00 ■■ 0.00 12,600 12,600 12,000 17,650 220,625,000
10/02/2011 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 17,720 221,500,000
09/02/2011 12,500 -0.30 -2.34 13,000 13,000 12,200 71,590 894,875,000
08/02/2011 12,800 -0.20 -1.54 13,500 13,500 12,800 32,910 421,248,000
28/01/2011 13,000 -0.20 -1.52 13,200 13,400 12,900 36,930 480,090,000
27/01/2011 13,200 0.30 2.33 13,300 13,300 12,800 57,090 753,588,000
26/01/2011 12,900 0.00 ■■ 0.00 12,500 13,100 12,500 108,590 1,400,811,000
25/01/2011 12,900 -0.60 -4.44 13,900 13,900 12,900 216,610 2,794,269,000
24/01/2011 13,500 -0.70 -4.93 13,600 13,600 13,500 61,430 829,305,000
21/01/2011 14,200 -0.40 -2.74 14,200 14,900 14,100 55,920 794,064,000
20/01/2011 14,600 0.50 3.55 14,100 14,600 13,600 86,530 1,263,338,000
19/01/2011 14,100 0.00 ■■ 0.00 13,500 14,400 13,500 36,510 514,791,000
18/01/2011 14,100 0.50 3.68 13,800 14,200 13,400 220,360 3,107,076,000
17/01/2011 13,600 0.60 4.62 13,500 13,600 13,500 119,660 1,627,376,000
14/01/2011 13,000 -0.40 -2.99 13,700 13,700 13,000 36,930 480,090,000
13/01/2011 13,400 -0.20 -1.47 13,400 14,000 13,400 9,080 121,672,000
12/01/2011 13,600 0.40 3.03 12,900 13,600 12,900 15,470 210,392,000
11/01/2011 13,200 -0.40 -2.94 13,200 13,500 13,000 84,400 1,114,080,000
10/01/2011 13,600 -0.40 -2.86 14,500 14,500 13,600 22,610 307,496,000
07/01/2011 14,000 -0.10 -0.71 14,600 14,600 14,000 27,080 379,120,000
06/01/2011 14,100 -0.40 -2.76 14,400 14,600 14,100 15,600 219,960,000
05/01/2011 14,500 -0.20 -1.36 14,300 14,500 14,100 3,010 43,645,000
04/01/2011 14,700 0.40 2.80 14,300 14,900 14,300 29,180 428,946,000
31/12/2010 14,300 -0.40 -2.72 14,700 15,000 14,300 29,250 418,275,000
30/12/2010 14,700 -0.60 -3.92 15,300 15,300 14,600 260,750 3,833,025,000
29/12/2010 15,300 0.00 ■■ 0.00 15,300 15,300 14,600 141,840 2,170,152,000
28/12/2010 15,300 0.50 3.38 14,300 15,400 14,300 45,420 694,926,000
27/12/2010 14,800 0.30 2.07 14,000 15,000 14,000 8,870 131,276,000
24/12/2010 14,500 0.30 2.11 14,200 14,500 14,200 26,990 391,355,000
23/12/2010 14,200 -0.60 -4.05 14,800 14,800 14,200 74,750 1,061,450,000
22/12/2010 14,800 -0.60 -3.90 14,700 15,900 14,700 87,090 1,288,932,000
21/12/2010 15,400 -0.10 -0.65 15,900 15,900 15,000 32,300 497,420,000
20/12/2010 15,500 -0.70 -4.32 16,800 16,800 15,500 50,020 775,310,000
17/12/2010 16,200 0.60 3.85 16,200 16,300 15,100 153,230 2,482,326,000
16/12/2010 15,600 0.70 4.70 14,900 15,600 14,200 724,670 11,304,852,000
15/12/2010 14,900 -0.70 -4.49 15,200 16,100 14,900 103,480 1,541,852,000
14/12/2010 15,600 -0.80 -4.88 16,600 16,900 15,600 96,730 1,508,988,000
13/12/2010 16,400 0.70 4.46 16,400 16,400 16,300 247,030 4,051,292,000
10/12/2010 15,700 0.70 4.67 15,700 15,700 15,100 155,360 2,439,152,000
09/12/2010 15,000 0.30 2.04 14,000 15,000 14,000 55,450 831,750,000
08/12/2010 14,700 -0.70 -4.55 15,300 15,300 14,700 48,930 719,271,000
07/12/2010 15,400 -0.80 -4.94 16,200 16,300 15,400 73,660 1,134,364,000
06/12/2010 16,200 0.70 4.52 16,200 16,200 15,800 149,270 2,418,174,000
03/12/2010 15,500 0.70 4.73 15,400 15,500 14,800 232,770 3,607,935,000
02/12/2010 14,800 0.30 2.07 14,600 14,900 14,000 35,680 528,064,000
01/12/2010 14,500 0.00 ■■ 0.00 13,800 14,800 13,800 68,680 995,860,000
30/11/2010 14,500 0.60 4.32 14,300 14,500 14,300 124,370 1,803,365,000
29/11/2010 13,900 0.50 3.73 13,900 13,900 13,700 25,190 350,141,000
26/11/2010 13,400 0.60 4.69 12,500 13,400 12,500 35,180 471,412,000
25/11/2010 12,800 0.60 4.92 12,700 12,800 12,600 71,850 919,680,000
24/11/2010 12,200 0.00 ■■ 0.00 11,600 12,300 11,600 14,400 175,680,000
23/11/2010 12,200 0.20 1.67 12,100 12,200 12,100 5,600 68,320,000
22/11/2010 12,000 0.00 ■■ 0.00 11,400 12,300 11,400 20,410 244,920,000
19/11/2010 12,000 -0.60 -4.76 12,800 12,800 12,000 28,340 340,080,000
18/11/2010 12,600 0.00 ■■ 0.00 13,100 13,100 12,500 21,330 268,758,000
17/11/2010 12,600 0.10 0.80 12,000 12,700 12,000 35,030 441,378,000
16/11/2010 12,500 -0.10 -0.79 12,200 13,100 12,000 93,220 1,165,250,000
15/11/2010 12,600 -0.60 -4.55 12,600 12,700 12,600 6,850 86,310,000
12/11/2010 13,200 -0.60 -4.35 13,200 13,200 13,200 17,120 225,984,000
11/11/2010 13,800 -0.70 -4.83 14,000 14,300 13,800 43,470 599,886,000
10/11/2010 14,500 0.20 1.40 14,700 14,700 14,500 12,820 185,890,000
09/11/2010 14,300 -0.70 -4.67 15,000 15,100 14,300 45,680 653,224,000
08/11/2010 15,000 -0.70 -4.46 15,300 15,300 15,000 24,770 371,550,000
05/11/2010 15,700 0.20 1.29 16,000 16,000 15,600 41,940 658,458,000
04/11/2010 15,500 0.60 4.03 14,600 15,600 14,600 17,380 269,390,000
03/11/2010 14,900 -0.70 -4.49 15,800 15,800 14,900 36,350 541,615,000
02/11/2010 15,600 -0.70 -4.29 15,500 16,300 15,500 71,480 1,115,088,000
01/11/2010 16,300 -0.80 -4.68 16,500 16,500 16,300 21,750 354,525,000
29/10/2010 17,100 -0.20 -1.16 17,300 17,300 16,800 59,730 1,021,383,000
28/10/2010 17,300 0.80 4.85 17,000 17,300 16,500 66,770 1,155,121,000
27/10/2010 16,500 0.70 4.43 16,500 16,500 16,100 85,590 1,412,235,000
26/10/2010 15,800 0.70 4.64 15,500 15,800 15,500 62,670 990,186,000
25/10/2010 15,100 -0.70 -4.43 15,100 15,300 15,100 191,600 2,893,160,000
22/10/2010 15,800 -0.80 -4.82 15,900 16,000 15,800 32,010 505,758,000
21/10/2010 16,600 -0.80 -4.60 17,400 18,000 16,600 38,240 634,784,000
20/10/2010 17,400 -0.90 -4.92 17,400 17,500 17,400 23,650 411,510,000
19/10/2010 18,300 -0.80 -4.19 19,100 19,100 18,200 40,270 736,941,000
18/10/2010 19,100 -1.00 -4.98 19,100 20,100 19,100 36,990 706,509,000
15/10/2010 20,100 0.00 ■■ 0.00 19,500 20,100 19,500 9,680 194,568,000
14/10/2010 20,100 0.80 4.15 19,200 20,200 19,000 22,210 446,421,000
13/10/2010 20,100 -0.50 -2.43 19,900 20,600 19,900 19,900 399,990,000
12/10/2010 20,600 -1.00 -4.63 20,900 21,100 20,600 115,760 2,384,656,000
11/10/2010 21,600 -0.30 -1.37 22,300 22,300 21,600 30,860 666,576,000
08/10/2010 21,900 -1.00 -4.37 22,900 22,900 21,900 64,480 1,412,112,000
07/10/2010 22,900 0.10 0.44 22,000 23,500 22,000 19,440 445,176,000
06/10/2010 22,800 1.00 4.59 21,900 22,800 21,500 87,470 1,994,316,000
05/10/2010 21,800 0.00 ■■ 0.00 21,000 21,800 21,000 36,620 798,316,000
04/10/2010 21,800 -1.00 -4.39 22,500 22,500 21,700 55,630 1,212,734,000
01/10/2010 22,800 -0.20 -0.87 23,700 23,700 22,800 38,020 866,856,000
30/09/2010 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 43,890 1,009,470,000
29/09/2010 23,000 -1.10 -4.56 24,400 24,400 23,000 56,280 1,294,440,000
28/09/2010 24,100 0.70 2.99 24,400 24,400 23,800 36,050 868,805,000
27/09/2010 23,400 -0.50 -2.09 23,100 24,000 23,100 49,230 1,151,982,000
24/09/2010 23,900 -0.10 -0.42 24,000 24,500 23,700 59,830 1,429,937,000
23/09/2010 24,000 -0.10 -0.41 24,200 24,200 23,500 98,660 2,367,840,000
22/09/2010 24,100 -0.50 -2.03 24,600 24,800 24,100 83,890 2,021,749,000
21/09/2010 24,600 -0.60 -2.38 25,000 25,000 24,400 83,470 2,053,362,000
20/09/2010 25,200 0.40 1.61 25,500 25,900 25,000 83,930 2,115,036,000
17/09/2010 24,800 1.10 4.64 24,700 24,800 24,500 94,990 2,355,752,000
16/09/2010 23,700 -0.40 -1.66 23,500 24,800 22,900 116,260 2,755,362,000
15/09/2010 24,100 -0.90 -3.60 25,300 25,800 24,000 228,070 5,496,487,000
14/09/2010 25,000 -0.20 -0.79 25,300 25,500 24,000 412,520 10,313,000,000
13/09/2010 25,200 -1.30 -4.91 25,200 25,400 25,200 139,730 3,521,196,000
10/09/2010 26,500 -1.30 -4.68 28,000 28,000 26,500 132,160 3,502,240,000
09/09/2010 27,800 0.30 1.09 27,500 28,200 27,500 161,140 4,479,692,000
08/09/2010 27,500 0.00 ■■ 0.00 27,500 27,500 26,300 172,250 4,736,875,000
07/09/2010 27,500 1.30 4.96 26,200 27,500 26,000 299,270 8,229,925,000
06/09/2010 26,200 1.20 4.80 26,200 26,200 26,200 68,310 1,789,722,000
01/09/2010 25,000 1.10 4.60 25,000 25,000 23,600 94,940 2,373,500,000
31/08/2010 23,900 1.10 4.82 23,800 23,900 23,800 92,870 2,219,593,000
30/08/2010 22,800 1.00 4.59 22,800 22,800 22,800 96,590 2,202,252,000
27/08/2010 21,800 -1.10 -4.80 21,800 22,700 21,800 96,480 2,103,264,000
26/08/2010 22,900 -1.20 -4.98 23,100 24,900 22,900 289,370 6,626,573,000
25/08/2010 24,100 -1.20 -4.74 24,300 24,300 24,100 11,620 280,042,000
24/08/2010 25,300 -1.30 -4.89 25,300 26,800 25,300 51,010 1,290,553,000
23/08/2010 26,600 -1.40 -5.00 27,100 27,500 26,600 217,300 5,780,180,000
20/08/2010 28,000 -0.10 -0.36 27,000 28,000 26,700 104,420 2,923,760,000
19/08/2010 28,100 0.00 ■■ 0.00 28,100 28,400 26,700 52,510 1,475,531,000
18/08/2010 28,100 -1.40 -4.75 29,500 29,500 28,100 88,820 2,495,842,000
17/08/2010 29,500 -0.60 -1.99 29,100 30,300 28,600 234,770 6,925,715,000
16/08/2010 30,100 1.40 4.88 28,700 30,100 28,700 292,960 8,818,096,000
13/08/2010 28,700 0.00 ■■ 0.00 27,300 28,700 27,300 216,600 6,216,420,000
12/08/2010 28,700 -1.50 -4.97 28,700 30,000 28,700 335,000 9,614,500,000
11/08/2010 30,200 -1.50 -4.73 30,600 30,800 30,200 117,590 3,551,218,000
10/08/2010 31,700 -1.60 -4.80 32,000 32,000 31,700 86,290 2,735,393,000
09/08/2010 33,300 -1.70 -4.86 35,000 35,000 33,300 136,350 4,540,455,000
06/08/2010 35,000 -0.40 -1.13 35,000 35,000 33,800 254,610 8,911,350,000
05/08/2010 35,400 -0.50 -1.39 36,200 36,800 34,200 475,410 16,829,514,000
04/08/2010 35,900 -1.80 -4.77 36,500 37,700 35,900 549,760 19,736,384,000
03/08/2010 37,700 0.80 2.17 36,600 38,100 36,600 445,270 16,786,679,000
02/08/2010 36,900 0.40 1.10 36,500 37,500 35,600 399,760 14,751,144,000
30/07/2010 36,500 -0.10 -0.27 36,600 37,900 36,500 222,980 8,138,770,000
29/07/2010 36,600 -0.70 -1.88 36,700 38,000 35,500 325,180 11,901,588,000
28/07/2010 37,300 -1.50 -3.87 37,400 38,800 37,300 315,570 11,770,761,000
27/07/2010 38,800 1.80 4.86 38,800 38,800 38,800 314,710 12,210,748,000
26/07/2010 37,000 1.70 4.82 36,500 37,000 36,000 481,480 17,814,760,000
23/07/2010 35,300 1.60 4.75 34,700 35,300 34,500 602,850 21,280,605,000
22/07/2010 33,700 -0.20 -0.59 34,500 34,500 33,500 172,190 5,802,803,000
21/07/2010 33,900 -1.10 -3.14 34,500 35,000 33,900 131,510 4,458,189,000
20/07/2010 35,000 -0.50 -1.41 34,600 35,500 34,100 197,020 6,895,700,000
19/07/2010 35,500 0.00 ■■ 0.00 35,500 35,900 34,000 402,780 14,298,690,000
16/07/2010 35,500 0.90 2.60 33,000 36,000 33,000 517,010 18,353,855,000
15/07/2010 34,600 1.60 4.85 32,700 34,600 32,700 203,670 7,046,982,000
14/07/2010 33,000 -0.80 -2.37 35,200 35,200 33,000 234,130 7,726,290,000
13/07/2010 33,800 1.50 4.64 33,500 33,900 33,000 442,710 14,963,598,000
12/07/2010 32,300 -1.50 -4.44 33,000 33,800 32,300 146,550 4,733,565,000
09/07/2010 33,800 0.60 1.81 33,900 33,900 32,500 116,400 3,934,320,000
08/07/2010 33,200 -1.70 -4.87 34,900 35,000 33,200 315,350 10,469,620,000
07/07/2010 34,900 0.20 0.58 34,900 34,900 33,000 272,770 9,519,673,000
06/07/2010 34,700 -1.80 -4.93 35,700 36,500 34,700 336,570 11,678,979,000
05/07/2010 36,500 1.60 4.58 34,500 36,500 34,500 297,780 10,868,970,000
02/07/2010 34,900 1.60 4.80 34,900 34,900 34,000 427,710 14,927,079,000
01/07/2010 33,300 1.50 4.72 33,000 33,300 33,000 406,060 13,521,798,000
30/06/2010 31,800 -1.60 -4.79 32,000 32,900 31,800 311,840 9,916,512,000
29/06/2010 33,400 -0.30 -0.89 33,100 35,000 33,100 246,810 8,243,454,000
28/06/2010 33,700 1.50 4.66 31,600 33,700 31,500 388,710 13,099,527,000
25/06/2010 32,200 1.50 4.89 30,700 32,200 30,600 340,020 10,948,644,000
24/06/2010 30,700 1.20 4.07 30,300 30,700 29,700 346,770 10,645,839,000
23/06/2010 29,500 0.20 0.68 28,800 29,600 28,700 282,230 8,325,785,000
22/06/2010 29,300 -1.50 -4.87 29,300 30,500 29,300 352,750 10,335,575,000
21/06/2010 30,800 0.40 1.32 30,400 31,000 29,300 410,130 12,632,004,000
18/06/2010 30,400 1.40 4.83 28,600 30,400 28,600 373,860 11,365,344,000
17/06/2010 29,000 1.30 4.69 28,200 29,000 27,800 504,500 14,630,500,000
16/06/2010 27,700 1.20 4.53 27,800 27,800 27,000 374,890 10,384,453,000
15/06/2010 26,500 0.10 0.38 26,400 27,000 26,300 185,390 4,912,835,000
14/06/2010 26,400 -0.10 -0.38 26,500 27,000 26,200 163,630 4,319,832,000
11/06/2010 26,500 -0.20 -0.75 27,700 27,700 26,500 116,290 3,081,685,000
10/06/2010 26,700 0.60 2.30 26,000 27,400 26,000 162,910 4,349,697,000
09/06/2010 26,100 -0.90 -3.33 27,000 27,500 26,000 93,630 2,443,743,000
08/06/2010 27,000 -1.40 -4.93 27,500 28,000 27,000 337,190 9,104,130,000
07/06/2010 28,400 -1.40 -4.70 28,500 29,500 28,400 108,230 3,073,732,000
04/06/2010 29,800 1.40 4.93 29,800 29,800 28,600 913,700 27,228,260,000
03/06/2010 28,400 1.30 4.80 28,400 28,400 28,400 236,150 6,706,660,000
02/06/2010 27,100 1.20 4.63 27,100 27,100 27,100 260,970 7,072,287,000
01/06/2010 25,900 -0.60 -2.26 26,500 27,500 25,900 176,400 4,568,760,000
31/05/2010 26,500 0.00 ■■ 0.00 26,000 27,000 26,000 85,220 2,258,330,000
28/05/2010 26,500 -0.50 -1.85 27,900 27,900 25,700 371,520 9,845,280,000
27/05/2010 27,000 0.00 ■■ 0.00 26,900 27,400 26,000 139,830 3,775,410,000
26/05/2010 27,000 0.50 1.89 25,600 27,300 25,300 322,350 8,703,450,000
25/05/2010 26,500 0.00 ■■ 0.00 26,500 27,000 26,000 226,870 6,012,055,000
24/05/2010 26,500 0.90 3.52 25,600 26,600 25,500 58,660 1,554,490,000
21/05/2010 25,600 -1.30 -4.83 25,600 26,800 25,600 176,730 4,524,288,000
20/05/2010 26,900 0.80 3.07 24,800 27,000 24,800 346,830 9,329,727,000
19/05/2010 26,100 -1.30 -4.74 27,100 27,500 26,100 150,850 3,937,185,000
18/05/2010 27,400 0.90 3.40 26,500 27,500 25,400 388,870 10,655,038,000
17/05/2010 26,500 -0.40 -1.49 25,800 26,800 25,800 233,240 6,180,860,000
14/05/2010 26,900 0.90 3.46 26,500 26,900 25,500 98,860 2,659,334,000
13/05/2010 26,000 0.90 3.59 24,200 26,000 23,900 218,270 5,675,020,000
12/05/2010 25,100 -1.30 -4.92 25,200 25,200 25,100 113,500 2,848,850,000
11/05/2010 26,400 -1.30 -4.69 27,500 27,500 26,400 251,120 6,629,568,000
10/05/2010 27,700 0.80 2.97 26,900 28,200 25,800 394,220 10,919,894,000
07/05/2010 26,900 -1.40 -4.95 28,000 28,000 26,900 240,080 6,458,152,000
06/05/2010 28,300 0.00 ■■ 0.00 28,900 28,900 28,300 131,330 3,716,639,000
05/05/2010 28,300 1.30 4.81 27,700 28,300 27,500 627,770 17,765,891,000
04/05/2010 27,000 1.20 4.65 26,000 27,000 25,300 569,030 15,363,810,000
29/04/2010 25,800 1.20 4.88 25,700 25,800 24,700 389,100 10,038,780,000
28/04/2010 24,600 1.10 4.68 23,500 24,600 22,700 352,480 8,671,008,000
27/04/2010 23,500 0.00 ■■ 0.00 23,200 23,600 22,600 210,000 4,935,000,000
26/04/2010 23,500 0.40 1.73 23,900 23,900 22,000 315,650 7,417,775,000
22/04/2010 23,100 -1.20 -4.94 24,900 24,900 23,100 119,420 2,758,602,000
21/04/2010 24,300 -1.20 -4.71 25,500 26,000 24,300 149,060 3,622,158,000
20/04/2010 25,500 0.30 1.19 25,000 26,000 25,000 64,210 1,637,355,000
19/04/2010 25,200 1.20 5.00 24,200 25,200 24,200 233,080 5,873,616,000
16/04/2010 24,000 0.70 3.00 23,300 24,000 23,200 449,590 10,790,160,000
15/04/2010 23,300 -0.30 -1.27 23,200 24,000 23,100 242,440 5,648,852,000
14/04/2010 23,600 0.00 ■■ 0.00 23,600 24,000 22,600 247,810 5,848,316,000
13/04/2010 23,600 0.00 ■■ 0.00 23,600 24,400 23,000 182,750 4,312,900,000
12/04/2010 23,600 1.10 4.89 21,400 23,600 21,400 462,110 10,905,796,000
09/04/2010 22,500 -0.60 -2.60 22,300 24,000 22,300 250,950 5,646,375,000
08/04/2010 23,100 0.10 0.43 22,900 23,100 22,600 258,460 5,970,426,000
07/04/2010 23,000 -0.10 -0.43 22,600 23,600 22,600 57,750 1,328,250,000
06/04/2010 23,100 -0.50 -2.12 24,700 24,700 23,000 422,610 9,762,291,000
05/04/2010 23,600 1.10 4.89 23,600 23,600 22,000 771,040 18,196,544,000
02/04/2010 22,500 1.00 4.65 22,500 22,500 22,500 196,490 4,421,025,000
01/04/2010 21,500 1.00 4.88 19,600 21,500 19,600 259,030 5,569,145,000
31/03/2010 20,500 0.00 ■■ 0.00 20,500 21,000 20,500 194,000 3,977,000,000
30/03/2010 20,500 0.90 4.59 19,000 20,500 19,000 192,240 3,940,920,000
29/03/2010 19,600 -0.30 -1.51 19,000 20,200 19,000 334,830 6,562,668,000
26/03/2010 19,900 -1.00 -4.78 19,900 20,600 19,900 268,520 5,343,548,000
25/03/2010 20,900 -1.10 -5.00 20,900 21,900 20,900 136,700 2,857,030,000
24/03/2010 22,000 0.90 4.27 20,400 22,100 20,400 184,780 4,065,160,000
23/03/2010 21,100 1.00 4.98 19,600 21,100 19,500 295,630 6,237,793,000
22/03/2010 20,100 0.90 4.69 20,100 20,100 19,200 429,740 8,637,774,000
19/03/2010 19,200 0.90 4.92 19,200 19,200 19,200 354,670 6,809,664,000
18/03/2010 18,300 0.10 0.55 18,200 18,400 17,400 375,610 6,873,663,000
17/03/2010 18,200 -0.90 -4.71 19,200 19,200 18,200 326,690 5,945,758,000
16/03/2010 19,100 0.40 2.14 18,500 19,500 18,100 407,480 7,782,868,000
15/03/2010 18,700 0.80 4.47 17,300 18,700 17,200 426,490 7,975,363,000
12/03/2010 17,900 0.60 3.47 17,900 18,100 16,900 513,120 9,184,848,000
11/03/2010 17,300 0.80 4.85 17,300 17,300 17,000 488,320 8,447,936,000
10/03/2010 16,500 0.70 4.43 16,300 16,500 16,100 202,710 3,344,715,000
09/03/2010 15,800 0.00 ■■ 0.00 15,800 16,000 15,700 117,710 1,859,818,000
08/03/2010 15,800 0.50 3.27 15,500 15,900 15,300 150,600 2,379,480,000
05/03/2010 15,300 0.10 0.66 15,200 15,800 15,000 213,230 3,262,419,000
04/03/2010 15,200 0.10 0.66 15,100 15,800 15,000 309,800 4,708,960,000
03/03/2010 15,100 0.70 4.86 14,400 15,100 14,300 213,200 3,219,320,000
02/03/2010 14,400 -0.60 -4.00 14,600 15,400 14,400 169,700 2,443,680,000
01/03/2010 15,000 0.30 2.04 15,300 15,400 14,900 339,780 5,096,700,000
26/02/2010 14,700 0.70 5.00 14,500 14,700 14,400 111,840 1,644,048,000
25/02/2010 14,000 0.60 4.48 13,400 14,000 13,400 405,640 5,678,960,000
24/02/2010 13,400 0.30 2.29 13,100 13,500 13,000 97,910 1,311,994,000
23/02/2010 13,100 0.60 4.80 12,600 13,100 12,600 118,910 1,557,721,000
22/02/2010 12,500 -0.60 -4.58 13,500 13,700 12,500 202,880 2,536,000,000
12/02/2010 13,100 0.60 4.80 13,000 13,100 12,600 92,790 1,215,549,000
11/02/2010 12,500 0.20 1.63 12,300 12,600 12,100 16,740 209,250,000
10/02/2010 12,300 0.10 0.82 12,600 12,600 12,100 56,100 690,030,000
09/02/2010 12,200 0.30 2.52 11,400 12,400 11,400 111,420 1,359,324,000
08/02/2010 11,900 -0.60 -4.80 12,500 12,500 11,900 15,670 186,473,000
05/02/2010 12,500 -0.50 -3.85 12,600 13,000 12,500 57,790 722,375,000
04/02/2010 13,000 0.10 0.78 13,000 13,000 12,600 86,950 1,130,350,000
03/02/2010 12,900 0.20 1.57 12,600 12,900 12,200 79,380 1,024,002,000
02/02/2010 12,700 -0.40 -3.05 13,000 13,000 12,500 158,020 2,006,854,000
01/02/2010 13,100 -0.60 -4.38 13,800 13,800 13,100 25,830 338,373,000
29/01/2010 13,700 -0.10 -0.72 13,800 14,000 13,400 84,430 1,156,691,000
28/01/2010 13,800 0.60 4.55 13,400 13,800 13,200 230,790 3,184,902,000
27/01/2010 13,200 0.60 4.76 12,900 13,200 12,800 275,980 3,642,936,000
26/01/2010 12,600 0.60 5.00 12,500 12,600 12,300 75,780 954,828,000
25/01/2010 12,000 0.10 0.84 11,500 12,000 11,500 23,200 278,400,000
22/01/2010 11,900 -0.10 -0.83 12,100 12,100 11,900 35,000 416,500,000
21/01/2010 12,000 -0.30 -2.44 12,000 12,300 11,800 57,180 686,160,000
20/01/2010 12,300 0.00 ■■ 0.00 12,600 12,700 12,300 52,760 648,948,000
19/01/2010 12,300 0.00 ■■ 0.00 12,200 12,600 12,200 56,640 696,672,000
18/01/2010 12,300 -0.50 -3.91 12,500 12,900 12,300 47,350 582,405,000
15/01/2010 12,800 0.00 ■■ 0.00 12,200 13,000 12,200 104,220 1,334,016,000
14/01/2010 12,800 0.60 4.92 12,800 12,800 12,500 190,830 2,442,624,000
13/01/2010 12,200 0.50 4.27 12,200 12,200 11,300 107,970 1,317,234,000
12/01/2010 11,700 -0.60 -4.88 12,100 12,300 11,700 99,730 1,166,841,000
11/01/2010 12,300 0.20 1.65 12,000 12,300 11,500 69,030 849,069,000
08/01/2010 12,100 -0.50 -3.97 13,100 13,100 12,000 157,860 1,910,106,000
07/01/2010 12,600 0.60 5.00 12,600 12,600 12,400 118,320 1,490,832,000
06/01/2010 12,000 0.50 4.35 11,500 12,000 11,400 180,170 2,162,040,000
05/01/2010 11,500 0.30 2.68 11,700 11,700 11,200 57,900 665,850,000
04/01/2010 11,200 0.50 4.67 10,900 11,200 10,900 97,930 1,096,816,000
31/12/2009 10,700 0.10 0.94 10,900 10,900 10,500 39,430 421,901,000
30/12/2009 10,600 0.40 3.92 10,400 10,700 10,300 50,880 539,328,000
29/12/2009 10,200 -0.20 -1.92 10,300 10,400 10,100 20,380 207,876,000
28/12/2009 10,400 -0.10 -0.95 10,500 10,700 10,300 40,530 421,512,000
25/12/2009 10,500 0.50 5.00 10,000 10,500 10,000 121,870 1,279,635,000
24/12/2009 10,000 0.10 1.01 9,900 10,000 9,900 17,530 175,300,000
23/12/2009 9,900 0.00 ■■ 0.00 9,800 10,000 9,700 12,280 121,572,000
22/12/2009 9,900 -0.20 -1.98 9,800 10,100 9,800 31,430 311,157,000
21/12/2009 10,100 0.40 4.12 10,000 10,100 10,000 20,720 209,272,000
18/12/2009 9,700 0.40 4.30 9,300 9,700 9,300 20,810 201,857,000
17/12/2009 9,300 0.00 ■■ 0.00 9,500 9,500 8,900 48,070 447,051,000
16/12/2009 9,300 -0.40 -4.12 9,700 9,700 9,300 25,990 241,707,000
15/12/2009 9,700 -0.30 -3.00 9,600 10,000 9,600 21,990 213,303,000
14/12/2009 10,000 0.40 4.17 9,500 10,000 9,500 26,140 261,400,000
11/12/2009 9,600 -0.40 -4.00 10,000 10,000 9,600 31,350 300,960,000
10/12/2009 10,000 0.00 ■■ 0.00 10,000 10,500 10,000 28,740 287,400,000
09/12/2009 10,000 -0.50 -4.76 10,100 10,500 10,000 50,280 502,800,000
08/12/2009 10,500 -0.50 -4.55 10,800 11,100 10,500 49,850 523,425,000
07/12/2009 11,000 0.00 ■■ 0.00 11,000 11,100 10,500 22,750 250,250,000
04/12/2009 11,000 0.00 ■■ 0.00 11,200 11,300 10,800 28,040 308,440,000
03/12/2009 11,000 -0.50 -4.35 11,200 11,400 11,000 66,830 735,130,000
02/12/2009 11,500 -0.50 -4.17 11,500 12,400 11,400 40,580 466,670,000
01/12/2009 12,000 0.00 ■■ 0.00 12,500 12,500 12,000 30,080 360,960,000
30/11/2009 12,000 0.00 ■■ 0.00 12,200 12,200 12,000 42,230 506,760,000
27/11/2009 12,000 0.50 4.35 11,000 12,000 11,000 132,370 1,588,440,000
26/11/2009 11,500 -0.60 -4.96 11,500 11,500 11,500 22,950 263,925,000
25/11/2009 12,100 -0.60 -4.72 12,500 12,500 12,100 48,610 588,181,000
24/11/2009 12,700 -0.10 -0.78 12,600 12,900 12,600 42,260 536,702,000
23/11/2009 12,800 -0.20 -1.54 13,100 13,100 12,500 49,420 632,576,000
20/11/2009 13,000 0.60 4.84 12,700 13,000 12,700 107,620 1,399,060,000
19/11/2009 12,400 0.00 ■■ 0.00 12,800 12,900 12,400 105,300 1,305,720,000
18/11/2009 12,400 -0.20 -1.59 12,600 13,000 12,400 35,230 436,852,000
17/11/2009 12,600 -0.10 -0.79 12,700 12,700 12,500 28,890 364,014,000
16/11/2009 12,700 -0.30 -2.31 12,700 13,200 12,700 23,420 297,434,000
13/11/2009 13,000 -0.20 -1.52 12,800 13,000 12,800 15,280 198,640,000
12/11/2009 13,200 0.50 3.94 12,700 13,200 12,700 46,880 618,816,000
11/11/2009 12,700 0.20 1.60 12,300 13,000 12,300 30,040 381,508,000
10/11/2009 12,500 -0.20 -1.57 13,200 13,200 12,400 61,060 763,250,000
09/11/2009 12,700 -0.60 -4.51 13,000 13,200 12,700 85,250 1,082,675,000
06/11/2009 13,300 -0.60 -4.32 14,300 14,300 13,300 57,960 770,868,000
05/11/2009 13,900 0.60 4.51 13,600 13,900 13,500 45,600 633,840,000
04/11/2009 13,300 0.40 3.10 12,900 13,500 12,600 89,380 1,188,754,000
03/11/2009 12,900 -0.60 -4.44 13,800 13,800 12,900 99,420 1,282,518,000
02/11/2009 13,500 -0.40 -2.88 13,500 14,000 13,300 64,960 876,960,000
30/10/2009 13,900 0.60 4.51 13,900 13,900 13,400 125,310 1,741,809,000
29/10/2009 13,300 -0.70 -5.00 13,300 13,600 13,300 132,720 1,765,176,000
28/10/2009 14,000 -0.60 -4.11 14,000 14,600 13,900 110,120 1,541,680,000
27/10/2009 14,600 -0.70 -4.58 14,600 14,700 14,600 76,880 1,122,448,000
26/10/2009 15,300 -0.80 -4.97 16,000 16,200 15,300 124,520 1,905,156,000
23/10/2009 16,100 0.70 4.55 16,100 16,100 15,400 573,340 9,230,774,000
22/10/2009 15,400 0.20 1.32 15,900 15,900 14,800 679,410 10,462,914,000
21/10/2009 15,200 0.70 4.83 15,200 15,200 15,200 135,450 2,058,840,000
20/10/2009 14,500 0.60 4.32 14,500 14,500 14,500 63,210 916,545,000
19/10/2009 13,900 0.60 4.51 13,200 13,900 13,200 331,860 4,612,854,000
16/10/2009 13,300 0.00 ■■ 0.00 13,300 13,400 13,000 120,360 1,600,788,000
15/10/2009 13,300 -0.10 -0.75 13,500 13,800 13,200 142,850 1,899,905,000
14/10/2009 13,400 0.60 4.69 12,900 13,400 12,900 122,150 1,636,810,000
13/10/2009 12,800 -0.60 -4.48 13,000 13,100 12,800 57,780 739,584,000
12/10/2009 13,400 0.60 4.69 13,400 13,400 13,200 160,670 2,152,978,000
09/10/2009 12,800 0.60 4.92 12,500 12,800 12,500 94,540 1,210,112,000
08/10/2009 12,200 -0.30 -2.40 12,500 12,800 12,200 44,220 539,484,000
07/10/2009 12,500 0.20 1.63 12,400 12,900 12,400 50,300 628,750,000
06/10/2009 12,300 -0.10 -0.81 12,400 12,400 12,100 60,670 746,241,000
05/10/2009 12,400 0.00 ■■ 0.00 12,500 12,500 12,300 44,080 546,592,000
02/10/2009 12,400 -0.50 -3.88 12,400 12,600 12,300 66,100 819,640,000
01/10/2009 12,900 -0.50 -3.73 13,400 13,400 12,900 57,900 746,910,000
30/09/2009 13,400 0.60 4.69 13,000 13,400 13,000 170,120 2,279,608,000
29/09/2009 12,800 0.10 0.79 12,700 13,000 12,600 72,270 925,056,000
28/09/2009 12,700 -0.40 -3.05 13,100 13,100 12,700 92,480 1,174,496,000
25/09/2009 13,100 0.10 0.77 12,800 13,200 12,800 24,210 317,151,000
24/09/2009 13,000 -0.20 -1.52 13,000 13,100 12,600 67,750 880,750,000
23/09/2009 13,200 0.00 ■■ 0.00 13,800 13,800 13,200 135,820 1,792,824,000
22/09/2009 13,200 -0.60 -4.35 13,400 13,800 13,200 160,720 2,121,504,000
21/09/2009 13,800 0.60 4.55 13,700 13,800 13,600 191,040 2,636,352,000
18/09/2009 13,200 -0.40 -2.94 13,200 13,500 13,100 103,720 1,369,104,000
17/09/2009 13,600 0.00 ■■ 0.00 13,700 13,800 13,300 87,740 1,193,264,000
16/09/2009 13,600 0.10 0.74 14,100 14,100 13,600 340,190 4,626,584,000
15/09/2009 13,500 0.60 4.65 13,500 13,500 13,400 152,620 2,060,370,000
14/09/2009 12,900 0.30 2.38 12,800 13,000 12,700 80,390 1,037,031,000
11/09/2009 12,600 0.00 ■■ 0.00 12,900 12,900 12,600 89,620 1,129,212,000
10/09/2009 12,600 0.00 ■■ 0.00 12,400 12,900 12,300 92,110 1,160,586,000
09/09/2009 12,600 -0.30 -2.33 12,700 13,000 12,600 116,810 1,471,806,000
08/09/2009 12,900 0.00 ■■ 0.00 12,900 13,100 12,600 120,430 1,553,547,000
07/09/2009 12,900 -0.60 -4.44 12,900 13,000 12,900 105,250 1,357,725,000
04/09/2009 13,500 -0.70 -4.93 14,400 14,400 13,500 241,890 3,265,515,000
03/09/2009 14,200 0.60 4.41 13,900 14,200 13,000 654,830 9,298,586,000
02/09/2009 13,600 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 13,600 0.60 4.62 13,600 13,600 13,600 150,340 2,044,624,000
31/08/2009 13,000 0.60 4.84 13,000 13,000 13,000 92,170 1,198,210,000
28/08/2009 12,400 0.50 4.20 12,400 12,400 12,400 174,510 2,163,924,000
27/08/2009 11,900 0.50 4.39 11,800 11,900 11,800 217,850 2,592,415,000
26/08/2009 11,400 0.50 4.59 10,900 11,400 10,900 105,160 1,198,824,000
25/08/2009 10,900 -0.40 -3.54 11,100 11,300 10,900 56,500 615,850,000
24/08/2009 11,300 0.20 1.80 11,000 11,300 10,900 57,630 651,219,000
21/08/2009 11,100 -0.10 -0.89 11,200 11,500 11,000 97,010 1,076,811,000
20/08/2009 11,200 0.20 1.82 11,300 11,400 11,000 67,960 761,152,000
19/08/2009 11,000 0.10 0.92 10,900 11,200 10,900 64,810 712,910,000
18/08/2009 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 32,220 351,198,000
17/08/2009 10,900 -0.40 -3.54 11,000 11,200 10,900 46,780 509,902,000
14/08/2009 11,300 -0.10 -0.88 11,400 11,400 11,200 58,760 663,988,000
13/08/2009 11,400 -0.50 -4.20 12,000 12,000 11,400 168,390 1,919,646,000
12/08/2009 11,900 0.30 2.59 12,100 12,100 11,700 192,830 2,294,677,000
11/08/2009 11,600 0.50 4.50 11,600 11,600 11,300 213,370 2,475,092,000
10/08/2009 11,100 0.50 4.72 10,900 11,100 10,800 112,060 1,243,866,000
07/08/2009 10,600 0.00 ■■ 0.00 10,800 10,800 10,600 18,500 196,100,000
06/08/2009 10,600 -0.10 -0.93 10,600 10,900 10,600 33,280 352,768,000
05/08/2009 10,700 -0.10 -0.93 10,500 10,700 10,500 32,940 352,458,000
04/08/2009 10,800 -0.10 -0.92 10,900 10,900 10,600 26,000 280,800,000
03/08/2009 10,900 -0.10 -0.91 10,700 11,000 10,700 20,240 220,616,000
31/07/2009 11,000 0.30 2.80 10,700 11,000 10,700 56,540 621,940,000
30/07/2009 10,700 0.10 0.94 10,500 10,700 10,500 64,800 693,360,000
29/07/2009 10,600 0.50 4.95 10,300 10,600 10,100 79,910 847,046,000
28/07/2009 10,100 -0.40 -3.81 10,400 10,500 10,100 39,730 401,273,000
27/07/2009 10,500 -0.20 -1.87 11,100 11,100 10,500 45,970 482,685,000
24/07/2009 10,700 0.50 4.90 10,700 10,700 10,700 71,560 765,692,000
23/07/2009 10,200 0.30 3.03 9,900 10,200 9,900 27,820 283,764,000
22/07/2009 9,900 -0.10 -1.00 10,200 10,200 9,900 4,880 48,312,000
21/07/2009 10,000 0.10 1.01 9,900 10,100 9,900 19,290 192,900,000
20/07/2009 9,900 -0.30 -2.94 9,700 9,900 9,700 73,040 723,096,000
17/07/2009 10,200 -0.20 -1.92 10,400 10,500 10,200 15,580 158,916,000
16/07/2009 10,400 -0.10 -0.95 10,800 10,800 10,400 18,520 192,608,000
15/07/2009 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 7,690 80,745,000
14/07/2009 10,500 0.00 ■■ 0.00 10,500 10,500 10,100 27,570 289,485,000
13/07/2009 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 26,420 277,410,000
10/07/2009 10,500 0.00 ■■ 0.00 10,700 10,700 10,500 55,790 585,795,000
09/07/2009 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 23,400 245,700,000
08/07/2009 10,500 0.20 1.94 10,100 10,500 10,100 28,690 301,245,000
07/07/2009 10,300 -0.20 -1.90 10,500 10,600 10,200 41,320 425,596,000
06/07/2009 10,500 0.50 5.00 10,300 10,500 10,300 30,570 320,985,000
03/07/2009 10,000 0.00 ■■ 0.00 9,500 10,000 9,500 38,130 381,300,000
02/07/2009 10,000 0.00 ■■ 0.00 9,600 10,300 9,600 62,860 628,600,000
01/07/2009 10,000 -0.50 -4.76 10,000 10,000 10,000 18,120 181,200,000
30/06/2009 10,500 -0.50 -4.55 10,900 11,000 10,500 40,650 426,825,000
29/06/2009 11,000 0.00 ■■ 0.00 11,300 11,300 10,800 25,190 277,090,000
26/06/2009 11,000 -0.30 -2.65 11,000 11,200 10,900 58,240 640,640,000
25/06/2009 11,300 0.00 ■■ 0.00 11,800 11,800 11,300 61,200 691,560,000
24/06/2009 11,300 0.50 4.63 10,400 11,300 10,400 56,860 642,518,000
23/06/2009 10,800 -0.50 -4.42 10,800 10,800 10,800 22,730 245,484,000
22/06/2009 11,300 -0.50 -4.24 11,300 11,500 11,300 52,960 598,448,000
19/06/2009 11,800 -0.30 -2.48 12,500 12,500 11,800 83,150 981,170,000
18/06/2009 12,100 -0.60 -4.72 12,700 13,300 12,100 130,450 1,578,445,000
17/06/2009 12,700 -0.60 -4.51 12,700 12,700 12,700 33,830 429,641,000
16/06/2009 13,300 -0.70 -5.00 13,300 13,500 13,300 80,800 1,074,640,000
15/06/2009 14,000 0.00 ■■ 0.00 13,300 14,200 13,300 197,360 2,763,040,000
12/06/2009 14,000 0.60 4.48 14,000 14,000 14,000 74,890 1,048,460,000
11/06/2009 13,400 0.60 4.69 13,400 13,400 13,400 128,070 1,716,138,000
10/06/2009 12,800 -0.50 -3.76 13,900 13,900 12,700 473,090 6,055,552,000
09/06/2009 13,300 0.60 4.72 13,300 13,300 13,300 88,770 1,180,641,000
08/06/2009 12,700 0.60 4.96 12,700 12,700 12,700 3,860 49,022,000
05/06/2009 12,100 0.50 4.31 12,100 12,100 12,100 31,460 380,666,000
04/06/2009 11,600 0.50 4.50 11,100 11,600 11,100 217,460 2,522,536,000
03/06/2009 11,100 0.00 ■■ 0.00 10,800 11,100 10,800 98,850 1,097,235,000
02/06/2009 11,100 0.10 0.91 11,500 11,500 11,100 173,270 1,923,297,000
01/06/2009 11,000 0.50 4.76 10,100 11,000 10,100 202,780 2,230,580,000
29/05/2009 10,500 -0.50 -4.55 10,500 10,900 10,500 83,370 875,385,000
28/05/2009 11,000 -0.50 -4.35 11,000 11,500 11,000 156,190 1,718,090,000
27/05/2009 11,500 0.50 4.55 11,500 11,500 11,000 238,710 2,745,165,000
26/05/2009 11,000 0.50 4.76 11,000 11,000 10,700 122,140 1,343,540,000
25/05/2009 11,200 0.50 4.67 10,700 11,200 10,500 233,960 2,620,352,000
22/05/2009 10,700 0.50 4.90 10,700 10,700 10,200 512,370 5,482,359,000
21/05/2009 10,200 0.40 4.08 10,200 10,200 10,200 41,560 423,912,000
20/05/2009 9,800 0.40 4.26 9,800 9,800 9,800 44,520 436,296,000
19/05/2009 9,400 0.40 4.44 9,400 9,400 9,400 89,820 844,308,000
18/05/2009 9,000 0.40 4.65 8,500 9,000 8,300 299,270 2,693,430,000
15/05/2009 8,600 0.40 4.88 8,600 8,600 8,600 20,920 179,912,000
14/05/2009 8,200 0.30 3.80 8,200 8,200 8,000 304,990 2,500,918,000
13/05/2009 7,900 0.30 3.95 7,900 7,900 7,900 66,270 523,533,000
12/05/2009 7,600 0.30 4.11 7,600 7,600 7,600 80,160 609,216,000
11/05/2009 7,300 -0.10 -1.35 7,400 7,600 7,300 70,490 514,577,000
08/05/2009 7,400 -0.20 -2.63 7,400 7,600 7,400 45,500 336,700,000
07/05/2009 7,600 0.20 2.70 7,600 7,700 7,500 31,670 240,692,000
06/05/2009 7,400 -0.30 -3.90 7,600 7,700 7,400 62,630 463,462,000
05/05/2009 7,700 0.00 ■■ 0.00 8,000 8,000 7,700 226,130 1,741,201,000
04/05/2009 7,700 0.30 4.05 7,700 7,700 7,700 24,920 191,884,000
29/04/2009 7,400 0.30 4.23 7,300 7,400 7,200 46,670 345,358,000
28/04/2009 7,100 0.00 ■■ 0.00 7,200 7,300 7,000 32,330 229,543,000
27/04/2009 7,100 -0.10 -1.39 7,100 7,300 7,100 21,570 153,147,000
24/04/2009 7,200 -0.20 -2.70 7,600 7,600 7,200 27,500 198,000,000
23/04/2009 7,400 -0.30 -3.90 7,800 7,800 7,400 45,630 337,662,000
22/04/2009 7,700 0.30 4.05 7,600 7,700 7,400 101,430 781,011,000
21/04/2009 7,400 0.00 ■■ 0.00 7,100 7,400 7,100 90,080 666,592,000
20/04/2009 7,400 -0.30 -3.90 7,500 7,500 7,400 44,890 332,186,000
17/04/2009 7,700 0.20 2.67 7,600 7,700 7,200 107,030 824,131,000
16/04/2009 7,500 -0.20 -2.60 7,800 7,900 7,400 110,480 828,600,000
15/04/2009 7,700 -0.30 -3.75 8,300 8,300 7,700 74,950 577,115,000
14/04/2009 8,000 0.30 3.90 7,900 8,000 7,600 269,610 2,156,880,000
13/04/2009 7,700 0.30 4.05 7,700 7,700 7,600 132,420 1,019,634,000
10/04/2009 7,400 0.10 1.37 7,400 7,500 7,300 105,460 780,404,000
09/04/2009 7,300 -0.30 -3.95 7,600 7,600 7,300 45,690 333,537,000
08/04/2009 7,600 -0.30 -3.80 7,600 7,900 7,600 40,260 305,976,000
07/04/2009 7,900 0.30 3.95 7,300 7,900 7,300 129,200 1,020,680,000
03/04/2009 7,600 0.30 4.11 7,600 7,600 7,600 31,310 237,956,000
02/04/2009 7,300 0.30 4.29 7,200 7,300 7,000 138,310 1,009,663,000
01/04/2009 7,000 0.20 2.94 6,900 7,000 6,800 45,650 319,550,000
31/03/2009 6,800 0.20 3.03 6,600 6,800 6,500 25,440 172,992,000
30/03/2009 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 22,830 150,678,000
27/03/2009 6,600 -0.10 -1.49 6,700 6,800 6,600 31,830 210,078,000
26/03/2009 6,700 0.10 1.52 6,700 6,800 6,700 40,590 271,953,000
25/03/2009 6,600 -0.10 -1.49 6,700 6,700 6,600 30,570 201,762,000
24/03/2009 6,700 0.30 4.69 6,700 6,700 6,600 21,660 145,122,000
23/03/2009 6,400 -0.20 -3.03 6,600 6,600 6,300 7,700 49,280,000
20/03/2009 6,600 -0.10 -1.49 6,700 6,700 6,600 10,950 72,270,000
19/03/2009 6,700 -0.30 -4.29 6,900 7,100 6,700 29,450 197,315,000
18/03/2009 7,000 0.30 4.48 6,900 7,000 6,800 82,570 577,990,000
17/03/2009 6,700 0.10 1.52 6,600 6,800 6,600 16,340 109,478,000
16/03/2009 6,600 0.10 1.54 6,500 6,600 6,300 3,210 21,186,000
13/03/2009 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 2,020 13,130,000
12/03/2009 6,500 -0.30 -4.41 6,500 6,800 6,500 33,040 214,760,000
11/03/2009 6,800 0.20 3.03 6,900 6,900 6,700 39,170 266,356,000
10/03/2009 6,600 0.30 4.76 6,300 6,600 6,300 32,470 214,302,000
09/03/2009 6,300 0.10 1.61 6,500 6,500 6,200 9,010 56,763,000
06/03/2009 6,200 -0.10 -1.59 6,300 6,300 6,200 14,130 87,606,000
05/03/2009 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 6,510 41,013,000
04/03/2009 6,300 0.00 ■■ 0.00 6,200 6,400 6,200 10,580 66,654,000
03/03/2009 6,300 -0.10 -1.56 6,200 6,300 6,200 6,310 39,753,000
02/03/2009 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 27,830 178,112,000
27/02/2009 6,400 0.20 3.23 6,000 6,500 6,000 10,180 65,152,000
26/02/2009 6,200 -0.30 -4.62 6,600 6,600 6,200 77,000 477,400,000
25/02/2009 6,500 0.30 4.84 6,500 6,500 6,400 40,470 263,055,000
24/02/2009 6,200 -0.30 -4.62 6,200 6,300 6,200 25,720 159,464,000
23/02/2009 6,500 -0.30 -4.41 6,500 6,500 6,500 20,720 134,680,000
20/02/2009 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 16,470 111,996,000
19/02/2009 6,800 0.30 4.62 6,800 6,800 6,800 4,410 29,988,000
18/02/2009 6,500 -0.30 -4.41 6,600 6,600 6,500 9,350 60,775,000
17/02/2009 6,800 -0.10 -1.45 6,900 6,900 6,800 5,870 39,916,000
16/02/2009 6,900 -0.10 -1.43 6,900 6,900 6,800 6,210 42,849,000
13/02/2009 7,000 0.20 2.94 6,900 7,000 6,900 2,100 14,700,000
12/02/2009 6,800 -0.10 -1.45 6,900 7,100 6,800 20,630 140,284,000
11/02/2009 6,900 0.10 1.47 6,800 6,900 6,800 18,970 130,893,000
10/02/2009 6,800 0.10 1.49 6,800 6,900 6,700 18,810 127,908,000
09/02/2009 6,700 0.30 4.69 6,700 6,700 6,700 8,500 56,950,000
06/02/2009 6,400 0.30 4.92 6,100 6,400 6,100 25,800 165,120,000
05/02/2009 6,100 -0.30 -4.69 6,400 6,400 6,100 28,800 175,680,000
04/02/2009 6,400 -0.30 -4.48 6,700 6,800 6,400 40,070 256,448,000
03/02/2009 6,700 -0.30 -4.29 7,000 7,000 6,700 21,330 142,911,000
02/02/2009 7,000 -0.30 -4.11 7,000 7,100 7,000 1,800 12,600,000
23/01/2009 7,300 0.20 2.82 7,000 7,300 7,000 17,990 131,327,000
22/01/2009 7,100 0.10 1.43 6,900 7,100 6,800 6,780 48,138,000
21/01/2009 7,000 -0.10 -1.41 7,200 7,200 7,000 3,530 24,710,000
20/01/2009 7,100 0.10 1.43 7,000 7,100 6,700 30,510 216,621,000
19/01/2009 7,000 -0.20 -2.78 7,000 7,000 6,900 26,970 188,790,000
16/01/2009 7,200 -0.20 -2.70 7,400 7,400 7,200 19,330 139,176,000
15/01/2009 7,400 -0.10 -1.33 7,300 7,400 7,300 6,640 49,136,000
14/01/2009 7,500 0.10 1.35 7,400 7,500 7,300 7,880 59,100,000
13/01/2009 7,400 -0.20 -2.63 7,500 7,600 7,400 24,140 178,636,000
12/01/2009 7,600 0.10 1.33 7,300 7,800 7,300 88,390 671,764,000
09/01/2009 7,500 0.30 4.17 7,400 7,500 7,300 38,620 289,650,000
08/01/2009 7,200 -0.30 -4.00 7,300 7,300 7,200 55,050 396,360,000
07/01/2009 7,500 -0.30 -3.85 7,800 7,800 7,500 116,100 870,750,000
06/01/2009 7,800 -0.10 -1.27 7,700 8,000 7,600 60,450 471,510,000
05/01/2009 7,900 0.20 2.60 7,500 7,900 7,400 79,670 629,393,000
02/01/2009 7,700 0.30 4.05 7,700 7,700 7,500 105,070 809,039,000
31/12/2008 7,400 0.30 4.23 7,400 7,400 7,100 111,850 827,690,000
30/12/2008 7,100 0.30 4.41 7,100 7,100 7,100 49,520 351,592,000
29/12/2008 6,800 0.30 4.62 6,400 6,800 6,400 83,450 567,460,000
26/12/2008 6,500 0.00 ■■ 0.00 6,300 6,600 6,300 16,280 105,820,000
25/12/2008 6,500 0.10 1.56 6,500 6,500 6,100 44,360 288,340,000
24/12/2008 6,400 0.30 4.92 6,100 6,400 5,800 110,310 705,984,000
23/12/2008 6,100 -0.30 -4.69 6,300 6,300 6,100 38,740 236,314,000
22/12/2008 6,400 0.20 3.23 6,500 6,500 6,300 31,460 201,344,000
19/12/2008 6,200 0.10 1.64 6,000 6,300 6,000 26,310 163,122,000
18/12/2008 6,100 -0.20 -3.17 6,400 6,400 6,100 13,260 80,886,000
17/12/2008 6,300 0.10 1.61 6,200 6,300 5,900 6,120 38,556,000
16/12/2008 6,200 -0.30 -4.62 6,400 6,400 6,200 21,810 135,222,000
15/12/2008 6,500 0.30 4.84 6,500 6,500 6,300 23,190 150,735,000
12/12/2008 6,200 0.20 3.33 6,100 6,200 6,000 15,360 95,232,000
11/12/2008 6,000 0.10 1.69 5,800 6,000 5,800 37,080 222,480,000
10/12/2008 5,900 -0.10 -1.67 6,000 6,100 5,800 26,390 155,701,000
09/12/2008 6,000 -0.30 -4.76 6,200 6,400 6,000 9,980 59,880,000
08/12/2008 6,300 -0.20 -3.08 6,300 6,300 6,200 13,340 84,042,000
05/12/2008 6,500 -0.30 -4.41 6,900 6,900 6,500 12,040 78,260,000
04/12/2008 6,800 -0.20 -2.86 7,000 7,000 6,800 15,340 104,312,000
03/12/2008 7,000 0.10 1.45 6,700 7,100 6,600 18,380 128,660,000
02/12/2008 6,900 -0.20 -2.82 6,800 7,200 6,800 7,170 49,473,000
01/12/2008 7,100 0.00 ■■ 0.00 7,300 7,300 7,100 25,900 183,890,000
28/11/2008 7,100 0.30 4.41 7,100 7,100 7,100 59,570 422,947,000
27/11/2008 6,800 0.30 4.62 6,500 6,800 6,300 23,180 157,624,000
26/11/2008 6,500 -0.30 -4.41 6,500 6,800 6,500 27,280 177,320,000
25/11/2008 6,800 -0.20 -2.86 7,000 7,000 6,800 15,010 102,068,000
24/11/2008 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 12,000 84,000,000
21/11/2008 7,000 -0.30 -4.11 7,000 7,200 7,000 37,340 261,380,000
20/11/2008 7,300 -0.30 -3.95 7,400 7,500 7,300 33,390 243,747,000
19/11/2008 7,600 -0.10 -1.30 7,700 7,800 7,600 12,470 94,772,000
18/11/2008 7,700 -0.10 -1.28 7,600 7,700 7,500 23,800 183,260,000
17/11/2008 7,800 -0.30 -3.70 8,100 8,100 7,800 19,590 152,802,000
14/11/2008 8,100 0.00 ■■ 0.00 8,500 8,500 8,100 10,050 81,405,000
13/11/2008 8,100 -0.10 -1.22 8,000 8,300 8,000 12,940 104,814,000
12/11/2008 8,200 0.00 ■■ 0.00 7,800 8,200 7,800 17,650 144,730,000
11/11/2008 8,200 -0.30 -3.53 8,100 8,300 8,100 11,690 95,858,000
10/11/2008 8,500 0.20 2.41 8,100 8,500 8,100 4,950 42,075,000
07/11/2008 8,300 -0.40 -4.60 8,300 8,300 8,300 14,560 120,848,000
06/11/2008 8,700 -0.40 -4.40 8,700 9,200 8,700 24,190 210,453,000
05/11/2008 9,100 0.40 4.60 9,100 9,100 9,000 41,360 376,376,000
04/11/2008 8,700 0.30 3.57 8,200 8,700 8,200 15,920 138,504,000
03/11/2008 8,400 -0.10 -1.18 8,100 8,400 8,100 10,500 88,200,000
31/10/2008 8,500 0.10 1.19 8,400 8,700 8,400 5,780 49,130,000
30/10/2008 8,400 0.40 5.00 8,000 8,400 7,800 50,390 423,276,000
29/10/2008 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 27,450 219,600,000
28/10/2008 8,000 -0.40 -4.76 8,000 8,200 8,000 27,010 216,080,000
27/10/2008 8,400 -0.40 -4.55 8,400 8,500 8,400 11,330 95,172,000
24/10/2008 8,800 -0.40 -4.35 8,900 9,200 8,800 31,980 281,424,000
23/10/2008 9,200 -0.40 -4.17 9,200 9,200 9,200 29,240 269,008,000
22/10/2008 9,600 -0.10 -1.03 9,700 9,700 9,600 9,470 90,912,000
21/10/2008 9,700 0.40 4.30 9,700 9,700 9,500 21,570 209,229,000
20/10/2008 9,300 -0.10 -1.06 9,700 9,700 9,300 15,740 146,382,000
17/10/2008 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 8,400 78,960,000
16/10/2008 9,400 -0.40 -4.08 9,400 9,700 9,400 25,720 241,768,000
15/10/2008 9,800 0.40 4.26 9,800 9,800 9,800 40,780 399,644,000
14/10/2008 9,400 0.40 4.44 9,400 9,400 9,400 1,130 10,622,000
13/10/2008 9,000 0.10 1.12 8,700 9,300 8,700 18,430 165,870,000
10/10/2008 8,900 -0.40 -4.30 9,100 9,300 8,900 60,670 539,963,000
09/10/2008 9,300 -0.20 -2.11 9,400 9,900 9,300 36,980 343,914,000
08/10/2008 9,500 -0.50 -5.00 9,500 10,000 9,500 43,790 416,005,000
07/10/2008 10,000 -0.50 -4.76 10,000 10,000 10,000 8,170 81,700,000
06/10/2008 10,500 -0.50 -4.55 10,500 10,500 10,500 20,840 218,820,000
03/10/2008 11,000 -0.50 -4.35 11,000 11,300 11,000 23,750 261,250,000
02/10/2008 11,500 0.00 ■■ 0.00 11,800 11,800 11,400 24,500 281,750,000
01/10/2008 11,500 0.40 3.60 11,600 11,600 11,100 49,570 570,055,000
30/09/2008 11,100 -0.50 -4.31 11,100 11,100 11,100 15,280 169,608,000
29/09/2008 11,600 0.50 4.50 11,100 11,600 10,600 93,880 1,089,008,000
26/09/2008 11,100 -0.50 -4.31 12,000 12,000 11,100 86,110 955,821,000
25/09/2008 11,600 0.30 2.65 11,300 11,700 11,000 42,970 498,452,000
24/09/2008 11,300 -0.50 -4.24 11,300 11,400 11,300 50,870 574,831,000
23/09/2008 11,800 -0.60 -4.84 11,800 12,500 11,800 49,120 579,616,000
22/09/2008 12,400 0.50 4.20 12,400 12,400 12,400 25,950 321,780,000
19/09/2008 11,900 0.50 4.39 10,900 11,900 10,900 242,990 2,891,581,000
18/09/2008 11,400 -0.50 -4.20 11,400 11,400 11,400 400 4,560,000
17/09/2008 11,900 -0.60 -4.80 11,900 11,900 11,900 6,810 81,039,000
16/09/2008 12,500 -0.60 -4.58 12,500 12,500 12,500 11,240 140,500,000
15/09/2008 13,100 -0.60 -4.38 13,100 14,300 13,100 137,760 1,804,656,000
12/09/2008 13,700 -0.70 -4.86 13,700 13,700 13,700 10,410 142,617,000
11/09/2008 14,400 -0.70 -4.64 14,400 14,400 14,400 32,680 470,592,000
10/09/2008 15,100 0.30 2.03 15,500 15,500 14,100 296,740 4,480,774,000
09/09/2008 14,800 0.70 4.96 14,800 14,800 14,800 27,270 403,596,000
08/09/2008 14,100 0.60 4.44 14,100 14,100 12,900 446,060 6,289,446,000
05/09/2008 13,500 0.60 4.65 13,500 13,500 13,500 9,740 131,490,000
04/09/2008 12,900 0.60 4.88 12,900 12,900 12,900 4,250 54,825,000
03/09/2008 12,300 0.50 4.24 12,300 12,300 12,300 4,700 57,810,000
29/08/2008 11,800 0.50 4.42 11,800 11,800 11,800 37,810 446,158,000
28/08/2008 11,300 0.50 4.63 11,300 11,300 11,300 100,280 1,133,164,000
27/08/2008 10,800 0.50 4.85 10,800 10,800 10,800 11,950 129,060,000
26/08/2008 10,300 0.40 4.04 10,300 10,300 10,300 16,990 174,997,000
25/08/2008 9,900 0.40 4.21 9,900 9,900 9,900 7,150 70,785,000
22/08/2008 9,500 0.40 4.40 9,500 9,500 9,500 35,710 339,245,000
21/08/2008 9,100 0.40 4.60 9,100 9,100 9,000 176,810 1,608,971,000
20/08/2008 8,700 -0.40 -4.40 8,700 9,100 8,700 73,780 641,886,000
19/08/2008 9,100 -0.10 -1.09 8,900 9,200 8,800 81,220 739,102,000
18/08/2008 9,200 0.10 1.10 8,900 9,400 8,900 44,420 408,664,000
15/08/2008 9,100 0.20 2.25 9,100 9,100 9,100 28,080 255,528,000
14/08/2008 8,900 0.20 2.30 8,600 8,900 8,500 88,280 785,692,000
13/08/2008 8,700 0.20 2.35 8,500 8,700 8,300 50,140 436,218,000
12/08/2008 8,500 0.20 2.41 8,500 8,500 8,500 57,600 489,600,000
11/08/2008 8,300 0.20 2.47 8,300 8,300 8,300 75,660 627,978,000
08/08/2008 8,100 -0.20 -2.41 8,100 8,300 8,100 135,990 1,101,519,000
07/08/2008 8,300 0.00 ■■ 0.00 8,500 8,500 8,200 91,830 762,189,000
06/08/2008 8,300 -0.20 -2.35 8,300 8,700 8,300 98,740 819,542,000
05/08/2008 8,500 -0.20 -2.30 8,500 8,500 8,500 15,210 129,285,000
04/08/2008 8,700 -0.20 -2.25 9,000 9,000 8,700 32,640 283,968,000
01/08/2008 8,900 0.20 2.30 8,600 8,900 8,600 25,730 228,997,000
31/07/2008 8,700 -0.20 -2.25 8,700 8,900 8,700 14,680 127,716,000
30/07/2008 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 11,180 99,502,000
29/07/2008 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 53,740 478,286,000
28/07/2008 8,900 -0.20 -2.20 8,900 9,200 8,900 44,020 391,778,000
25/07/2008 9,100 -0.20 -2.15 9,100 9,100 9,100 2,590 23,569,000
24/07/2008 9,300 -0.20 -2.11 9,400 9,700 9,300 32,200 299,460,000
23/07/2008 9,500 -0.20 -2.06 9,600 9,600 9,500 710 6,745,000
22/07/2008 9,700 -0.20 -2.02 9,700 9,700 9,700 330 3,201,000
21/07/2008 9,900 -0.30 -2.94 9,900 9,900 9,900 2,410 23,859,000
18/07/2008 10,200 -0.30 -2.86 10,200 10,200 10,200 12,100 123,420,000
17/07/2008 10,500 -0.30 -2.78 10,600 10,800 10,500 68,970 724,185,000
16/07/2008 10,800 0.20 1.89 10,900 10,900 10,500 64,100 692,280,000
15/07/2008 10,600 0.30 2.91 10,600 10,600 10,600 10,450 110,770,000
14/07/2008 10,300 0.30 3.00 10,300 10,300 10,300 22,370 230,411,000
11/07/2008 10,000 0.20 2.04 9,800 10,000 9,800 69,470 694,700,000
10/07/2008 9,800 0.20 2.08 9,600 9,800 9,600 24,330 238,434,000
09/07/2008 9,600 0.20 2.13 9,300 9,600 9,300 28,690 275,424,000
08/07/2008 9,400 -0.20 -2.08 9,400 9,600 9,400 28,960 272,224,000
07/07/2008 9,600 -0.20 -2.04 10,000 10,000 9,600 124,050 1,190,880,000
04/07/2008 9,800 0.20 2.08 9,800 9,800 9,800 21,510 210,798,000
03/07/2008 9,600 0.20 2.13 9,600 9,600 9,600 15,540 149,184,000
02/07/2008 9,400 0.20 2.17 9,400 9,400 9,200 40,750 383,050,000
01/07/2008 9,200 0.20 2.22 8,900 9,200 8,900 37,620 346,104,000
30/06/2008 9,000 0.20 2.27 8,800 9,000 8,700 44,220 397,980,000
27/06/2008 8,800 0.10 1.15 8,500 8,800 8,500 55,830 491,304,000
26/06/2008 8,700 0.20 2.35 8,300 8,700 8,300 115,180 1,002,066,000
25/06/2008 8,500 -0.20 -2.30 8,500 8,700 8,500 72,570 616,845,000
24/06/2008 8,700 -0.20 -2.25 8,700 8,900 8,700 59,890 521,043,000
23/06/2008 8,900 -0.20 -2.20 8,900 8,900 8,900 5,220 46,458,000
20/06/2008 9,100 -0.20 -2.15 9,100 9,100 9,100 1,540 14,014,000
19/06/2008 9,300 -0.20 -2.11 9,300 9,300 9,300 13,870 128,991,000
18/06/2008 9,500 -0.10 -1.04 9,500 9,500 9,500 46,290 439,755,000
17/06/2008 9,600 0.10 1.05 9,600 9,600 9,600 119,030 1,142,688,000
16/06/2008 9,500 0.10 1.06 9,500 9,500 9,500 50,200 476,900,000
13/06/2008 9,400 -0.10 -1.05 9,400 9,500 9,400 41,550 390,570,000
12/06/2008 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 35,510 337,345,000
11/06/2008 9,500 0.00 ■■ 0.00 9,400 9,600 9,400 39,600 376,200,000
10/06/2008 9,500 -0.10 -1.04 9,500 9,500 9,500 1,430 13,585,000
09/06/2008 9,600 -0.10 -1.03 9,600 9,600 9,600 490 4,704,000
06/06/2008 9,700 -0.10 -1.02 9,700 9,700 9,700 1,040 10,088,000
05/06/2008 9,800 -0.10 -1.01 9,800 9,800 9,800 20 196,000
04/06/2008 9,900 -0.20 -1.98 9,900 9,900 9,900 1,460 14,454,000
03/06/2008 10,100 -0.20 -1.94 10,100 10,100 10,100 2,810 28,381,000
02/06/2008 10,300 0.10 0.98 10,000 10,300 10,000 190 1,957,000
30/05/2008 10,700 -0.20 -1.83 10,700 10,700 10,700 2,410 25,787,000
29/05/2008 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
28/05/2008 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
27/05/2008 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
26/05/2008 10,900 -0.20 -1.80 10,900 10,900 10,900 50 545,000
23/05/2008 11,100 -0.20 -1.77 11,100 11,100 11,100 60 666,000
22/05/2008 11,300 -0.20 -1.74 11,300 11,300 11,300 1,000 11,300,000
21/05/2008 11,500 -0.20 -1.71 11,500 11,500 11,500 4,380 50,370,000
20/05/2008 11,700 -0.20 -1.68 11,700 11,700 11,700 22,430 262,431,000
19/05/2008 11,900 -0.20 -1.65 11,900 11,900 11,900 1,870 22,253,000
16/05/2008 12,100 -0.20 -1.63 12,100 12,100 12,100 1,120 13,552,000
15/05/2008 12,300 -0.20 -1.60 12,300 12,300 12,300 90 1,107,000
14/05/2008 12,500 -0.20 -1.57 12,500 12,500 12,500 110 1,375,000
13/05/2008 12,700 -0.20 -1.55 12,700 12,700 12,700 50 635,000
12/05/2008 12,900 -0.20 -1.53 12,900 12,900 12,900 100 1,290,000
09/05/2008 13,100 -0.20 -1.50 13,100 13,100 13,100 2,870 37,597,000
08/05/2008 13,300 -0.20 -1.48 13,300 13,300 13,300 350 4,655,000
07/05/2008 13,500 -0.20 -1.46 13,500 13,700 13,500 14,180 191,430,000
06/05/2008 13,700 -0.20 -1.44 13,700 13,700 13,700 1,940 26,578,000
05/05/2008 13,900 0.00 ■■ 0.00 14,100 14,100 13,900 7,290 101,331,000
29/04/2008 13,900 0.20 1.46 13,900 13,900 13,700 76,200 1,059,180,000
28/04/2008 13,700 0.20 1.48 13,600 13,700 13,600 9,920 135,904,000
25/04/2008 13,500 0.00 ■■ 0.00 13,300 13,700 13,300 6,580 88,830,000
24/04/2008 13,500 -0.20 -1.46 13,500 13,900 13,500 9,140 123,390,000
23/04/2008 13,700 -0.20 -1.44 14,000 14,100 13,700 9,430 129,191,000
22/04/2008 13,900 0.20 1.46 13,900 13,900 13,700 37,820 525,698,000
21/04/2008 13,700 -0.20 -1.44 13,700 13,700 13,700 2,370 32,469,000
18/04/2008 13,900 -0.20 -1.42 13,900 13,900 13,900 6,040 83,956,000
17/04/2008 14,100 0.20 1.44 13,700 14,100 13,700 6,090 85,869,000
16/04/2008 13,900 -0.20 -1.42 13,900 13,900 13,900 3,240 45,036,000
11/04/2008 14,100 -0.20 -1.40 14,100 14,100 14,100 580 8,178,000
10/04/2008 14,300 -0.20 -1.38 14,500 14,500 14,300 850 12,155,000
09/04/2008 14,500 0.00 ■■ 0.00 14,300 14,700 14,300 11,540 167,330,000
08/04/2008 14,500 0.20 1.40 14,500 14,500 14,300 52,960 767,920,000
07/04/2008 14,300 0.20 1.42 14,300 14,300 14,300 10,100 144,430,000
04/04/2008 14,100 0.10 0.71 14,100 14,100 14,100 10 141,000
03/04/2008 14,000 0.10 0.72 14,000 14,000 14,000 880 12,320,000
02/04/2008 13,900 0.10 0.72 13,900 13,900 13,900 100 1,390,000
01/04/2008 13,800 0.10 0.73 13,800 13,800 13,800 5,100 70,380,000
31/03/2008 13,700 0.10 0.74 13,700 13,700 13,700 1,810 24,797,000
28/03/2008 13,600 0.10 0.74 13,500 13,600 13,500 8,390 114,104,000
27/03/2008 13,500 0.10 0.75 13,400 13,500 13,400 6,130 82,755,000
26/03/2008 13,400 -0.70 -4.96 13,400 14,100 13,400 13,130 175,942,000
25/03/2008 14,100 -0.70 -4.73 14,100 14,100 14,100 1,180 16,638,000
24/03/2008 14,800 -0.70 -4.52 14,800 14,800 14,800 9,910 146,668,000
21/03/2008 15,500 -0.80 -4.91 15,500 15,500 15,500 7,990 123,845,000
20/03/2008 16,300 -0.80 -4.68 16,300 17,000 16,300 9,600 156,480,000
19/03/2008 17,100 -0.90 -5.00 17,100 18,900 17,100 59,710 1,021,041,000
18/03/2008 18,000 -0.90 -4.76 18,000 18,000 18,000 720 12,960,000
17/03/2008 18,900 -0.90 -4.55 18,900 18,900 18,900 2,500 47,250,000
14/03/2008 19,800 -1.00 -4.81 19,800 19,800 19,800 4,870 96,426,000
13/03/2008 20,800 -1.00 -4.59 20,800 20,800 20,800 8,620 179,296,000
12/03/2008 21,800 -1.10 -4.80 21,800 21,800 21,800 15,590 339,862,000
11/03/2008 22,900 -1.20 -4.98 22,900 22,900 22,900 2,290 52,441,000
10/03/2008 24,100 -1.20 -4.74 26,200 26,200 24,100 17,310 417,171,000
07/03/2008 25,300 1.20 4.98 23,000 25,300 23,000 144,960 3,667,488,000
06/03/2008 24,100 -0.80 -3.21 25,000 26,100 23,700 48,880 1,178,008,000
05/03/2008 24,900 -1.30 -4.96 24,900 24,900 24,900 200 4,980,000
04/03/2008 26,200 -1.30 -4.73 26,200 26,200 26,200 210 5,502,000
03/03/2008 27,500 -1.40 -4.84 27,500 27,500 27,500 20 550,000
29/02/2008 28,900 -1.50 -4.93 28,900 28,900 28,900 300 8,670,000
28/02/2008 30,400 -1.60 -5.00 30,500 30,500 30,400 340 10,336,000
27/02/2008 32,000 -1.60 -4.76 32,000 32,000 32,000 220 7,040,000
26/02/2008 33,600 0.00 ■■ 0.00 33,600 33,600 33,600 300 10,080,000
01/01/1970 3,790 0.00 ■■ 0.00 3,790 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