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 Vận Tải Hà Tiên
Ha Tien Transport Joint Stock Company
Mã CK:      HTV      9.20      +0.15 (+1.63%)      (cập nhật 11:45 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Vận tài công nghiệp
Website: http://www.vantaihatien.com.vn
HTV » 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 9,200 0.15 1.63 9,050 9,200 9,200 10 92,000
28/03/2024 9,050 0.05 0.55 9,000 9,200 8,810 930 8,416,500
27/03/2024 9,000 0.14 1.56 8,860 9,000 8,800 3,090 27,810,000
26/03/2024 8,860 -0.14 -1.58 9,000 9,000 8,860 820 7,265,200
25/03/2024 9,000 0.10 1.11 8,900 9,000 8,880 1,080 9,720,000
22/03/2024 8,900 -0.11 -1.24 9,010 9,100 8,900 4,890 43,521,000
21/03/2024 9,010 -0.09 -1.00 9,100 9,250 9,000 3,030 27,300,300
20/03/2024 9,100 0.00 ■■ 0.00 9,100 9,270 9,100 290 2,639,000
19/03/2024 9,100 -0.10 -1.10 9,200 9,200 9,070 1,130 10,283,000
18/03/2024 9,200 0.04 0.43 9,160 9,200 9,150 310 2,852,000
15/03/2024 9,160 -0.04 -0.44 9,200 9,250 9,150 1,110 10,167,600
14/03/2024 9,200 -0.19 -2.07 9,390 9,220 9,200 370 3,404,000
13/03/2024 9,390 0.11 1.17 9,280 9,500 9,200 1,590 14,930,100
12/03/2024 9,280 -0.16 -1.72 9,440 9,300 9,010 310 2,876,800
08/03/2024 9,440 -0.01 -0.11 9,450 9,450 9,300 600 5,664,000
07/03/2024 9,450 -0.25 -2.65 9,700 9,450 9,390 570 5,386,500
06/03/2024 9,400 0.09 0.96 9,310 9,500 9,310 1,040 9,776,000
05/03/2024 9,310 -0.09 -0.97 9,400 9,600 9,310 2,270 21,133,700
04/03/2024 9,400 0.00 ■■ 0.00 9,400 9,500 9,210 1,500 14,100,000
01/03/2024 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 110 1,034,000
29/02/2024 9,400 0.00 ■■ 0.00 9,400 9,690 9,400 230 2,162,000
28/02/2024 9,400 -0.20 -2.13 9,600 9,400 9,400 10 94,000
27/02/2024 9,600 -0.10 -1.04 9,700 9,700 9,600 70 672,000
26/02/2024 9,700 -0.10 -1.03 9,800 9,700 9,310 60 582,000
23/02/2024 9,800 0.00 ■■ 0.00 9,800 9,800 9,790 1,800 17,640,000
20/02/2024 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,000 9,800,000
19/02/2024 9,800 0.10 1.02 9,700 9,800 9,700 250 2,450,000
16/02/2024 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 10 97,000
07/02/2024 9,700 0.00 ■■ 0.00 9,700 9,700 9,400 60 582,000
06/02/2024 9,500 0.00 ■■ 0.00 9,500 9,700 9,700 0 0
01/02/2024 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 270 2,565,000
31/01/2024 9,500 -0.50 -5.26 10,000 9,600 9,500 70 665,000
30/01/2024 10,000 0.37 3.70 9,630 10,000 10,000 10 100,000
29/01/2024 9,630 -0.35 -3.63 9,980 9,630 9,630 50 481,500
19/01/2024 9,890 -0.01 -0.10 9,900 9,900 9,880 50 494,500
18/01/2024 9,900 0.00 ■■ 0.00 9,900 9,900 9,890 110 1,089,000
17/01/2024 9,900 0.00 ■■ 0.00 9,900 9,900 9,890 510 5,049,000
16/01/2024 9,900 0.00 ■■ 0.00 9,900 9,900 9,890 220 2,178,000
15/01/2024 9,900 0.20 2.02 9,700 9,900 9,690 250 2,475,000
12/01/2024 9,700 0.06 0.62 9,640 9,700 9,690 140 1,358,000
11/01/2024 9,640 0.08 0.83 9,560 9,890 9,600 2,970 28,630,800
10/01/2024 9,560 -0.09 -0.94 9,650 9,600 9,560 300 2,868,000
09/01/2024 9,650 -0.14 -1.45 9,790 9,790 9,650 580 5,597,000
08/01/2024 9,790 0.19 1.94 9,600 9,800 9,520 4,000 39,160,000
05/01/2024 9,600 0.01 0.10 9,590 9,710 9,500 1,330 12,768,000
04/01/2024 9,590 0.09 0.94 9,500 9,590 9,590 10 95,900
03/01/2024 9,500 0.14 1.47 9,360 9,500 9,500 10 95,000
02/01/2024 9,360 -0.43 -4.59 9,790 9,790 9,360 20 187,200
28/12/2023 9,790 -0.01 -0.10 9,800 9,790 9,520 280 2,741,200
27/12/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,530 300 2,940,000
26/12/2023 9,800 0.00 ■■ 0.00 9,800 9,800 9,520 30 294,000
25/12/2023 9,800 0.15 1.53 9,650 9,800 9,500 770 7,546,000
22/12/2023 9,650 0.15 1.55 9,500 9,650 9,450 510 4,921,500
21/12/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 50 475,000
19/12/2023 9,500 -0.05 -0.53 9,550 9,500 9,210 20 190,000
18/12/2023 9,550 0.05 0.52 9,500 9,550 9,400 510 4,870,500
15/12/2023 9,500 0.05 0.53 9,450 9,500 9,480 300 2,850,000
14/12/2023 9,450 0.00 ■■ 0.00 9,450 9,450 9,400 80 756,000
13/12/2023 9,400 -0.05 -0.53 9,450 0 0 40 376,000
11/12/2023 9,450 0.05 0.53 9,400 9,450 9,350 50 472,500
08/12/2023 9,400 0.10 1.06 9,300 9,400 9,300 220 2,068,000
06/12/2023 9,300 0.10 1.08 9,200 9,300 9,200 210 1,953,000
05/12/2023 9,200 -0.10 -1.09 9,300 9,210 9,200 60 552,000
04/12/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,210 600 5,580,000
01/12/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,210 30 279,000
30/11/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,210 110 1,023,000
28/11/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,110 60 558,000
27/11/2023 9,300 0.00 ■■ 0.00 9,300 9,300 9,110 210 1,953,000
23/11/2023 9,300 0.15 1.61 9,150 9,300 9,110 200 1,860,000
20/11/2023 9,150 -0.05 -0.55 9,200 9,450 9,150 60 549,000
17/11/2023 9,200 -0.05 -0.54 9,250 9,250 9,150 90 828,000
16/11/2023 9,250 0.00 ■■ 0.00 9,250 9,250 9,250 10 92,500
15/11/2023 9,250 0.10 1.08 9,150 9,290 9,100 100 925,000
14/11/2023 9,150 -0.13 -1.42 9,280 9,150 9,090 50 457,500
13/11/2023 9,280 -0.01 -0.11 9,290 9,300 9,100 350 3,248,000
10/11/2023 9,290 0.00 ■■ 0.00 9,290 9,290 8,990 50 464,500
08/11/2023 9,290 -0.01 -0.11 9,300 9,290 9,290 170 1,579,300
07/11/2023 9,300 -0.03 -0.32 9,330 9,300 9,300 30 279,000
02/11/2023 9,330 0.14 1.50 9,190 9,330 9,140 90 839,700
01/11/2023 9,190 -0.11 -1.20 9,300 9,300 9,000 260 2,389,400
27/10/2023 9,300 -0.05 -0.54 9,350 9,300 9,200 190 1,767,000
24/10/2023 9,350 0.10 1.07 9,250 9,350 9,000 140 1,309,000
20/10/2023 9,250 -0.11 -1.19 9,360 9,250 9,250 10 92,500
19/10/2023 9,360 0.13 1.39 9,230 9,360 9,350 40 374,400
18/10/2023 9,230 -0.03 -0.33 9,260 9,400 9,230 780 7,199,400
17/10/2023 9,260 -0.04 -0.43 9,300 9,450 9,260 40 370,400
16/10/2023 9,300 -0.12 -1.29 9,420 9,460 9,300 230 2,139,000
13/10/2023 9,420 -0.02 -0.21 9,440 9,440 9,250 270 2,543,400
12/10/2023 9,440 0.14 1.48 9,300 9,470 9,290 740 6,985,600
11/10/2023 9,300 -0.17 -1.83 9,470 9,480 9,250 720 6,696,000
10/10/2023 9,470 0.00 ■■ 0.00 9,470 9,500 9,470 450 4,261,500
09/10/2023 9,470 0.19 2.01 9,280 9,490 9,300 410 3,882,700
06/10/2023 9,280 -0.29 -3.13 9,570 9,540 9,280 220 2,041,600
05/10/2023 9,570 -0.05 -0.52 9,620 9,570 9,300 250 2,392,500
04/10/2023 9,620 -0.06 -0.62 9,680 9,660 9,200 80 769,600
03/10/2023 9,680 -0.11 -1.14 9,790 9,680 9,310 110 1,064,800
02/10/2023 9,790 -0.01 -0.10 9,800 9,790 9,400 110 1,076,900
29/09/2023 9,800 0.20 2.04 9,600 9,900 9,780 210 2,058,000
28/09/2023 9,600 -0.08 -0.83 9,680 9,600 9,600 80 768,000
27/09/2023 9,680 -0.10 -1.03 9,780 9,700 9,200 680 6,582,400
26/09/2023 9,780 0.09 0.92 9,690 9,880 9,770 310 3,031,800
22/09/2023 9,600 -0.24 -2.50 9,840 9,600 9,600 100 960,000
21/09/2023 9,840 0.34 3.46 9,500 9,900 9,450 650 6,396,000
20/09/2023 10,100 -0.10 -0.99 10,200 10,250 10,100 1,470 14,847,000
19/09/2023 10,200 0.10 0.98 10,100 10,350 10,100 1,060 10,812,000
18/09/2023 10,100 -0.20 -1.98 10,300 10,300 10,050 1,350 13,635,000
15/09/2023 10,300 0.05 0.49 10,250 10,300 10,150 1,220 12,566,000
14/09/2023 10,250 0.00 ■■ 0.00 10,250 10,300 10,150 320 3,280,000
13/09/2023 10,250 0.10 0.98 10,150 10,350 10,150 230 2,357,500
12/09/2023 10,150 0.00 ■■ 0.00 10,150 10,400 10,150 960 9,744,000
11/09/2023 10,150 -0.10 -0.99 10,250 10,350 10,150 2,840 28,826,000
08/09/2023 10,250 0.15 1.46 10,100 10,300 10,200 1,240 12,710,000
07/09/2023 10,100 0.00 ■■ 0.00 10,100 10,150 10,100 510 5,151,000
06/09/2023 10,100 0.05 0.50 10,050 10,100 9,930 170 1,717,000
05/09/2023 10,050 -0.05 -0.50 10,100 10,100 9,920 1,360 13,668,000
31/08/2023 10,100 0.10 0.99 10,000 10,100 9,950 880 8,888,000
30/08/2023 10,000 0.01 0.10 9,990 10,000 9,870 710 7,100,000
29/08/2023 9,990 0.04 0.40 9,950 10,000 9,860 940 9,390,600
28/08/2023 9,950 -0.05 -0.50 10,000 10,050 9,950 510 5,074,500
25/08/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 590 5,900,000
24/08/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,890 780 7,800,000
23/08/2023 10,000 0.05 0.50 9,950 10,000 9,940 150 1,500,000
22/08/2023 9,950 -0.04 -0.40 9,990 10,000 9,900 500 4,975,000
21/08/2023 9,990 -0.01 -0.10 10,000 9,990 9,900 120 1,198,800
18/08/2023 10,000 0.00 ■■ 0.00 10,000 10,100 9,850 2,840 28,400,000
17/08/2023 10,000 -0.15 -1.50 10,150 10,050 10,000 490 4,900,000
16/08/2023 10,150 0.15 1.48 10,000 10,150 10,000 1,430 14,514,500
15/08/2023 10,000 -0.05 -0.50 10,050 10,050 9,930 270 2,700,000
14/08/2023 10,050 0.05 0.50 10,000 10,050 9,910 920 9,246,000
11/08/2023 10,000 0.10 1.00 9,900 10,050 9,850 2,020 20,200,000
10/08/2023 9,900 0.00 ■■ 0.00 9,900 10,050 9,850 890 8,811,000
09/08/2023 9,900 -0.15 -1.52 10,050 10,150 9,870 1,780 17,622,000
08/08/2023 10,050 0.00 ■■ 0.00 10,050 10,050 9,950 3,960 39,798,000
07/08/2023 10,050 0.00 ■■ 0.00 10,050 10,350 9,950 2,680 26,934,000
04/08/2023 10,050 0.20 1.99 9,850 10,050 9,850 1,610 16,180,500
03/08/2023 9,850 -0.10 -1.02 9,950 9,960 9,800 2,200 21,670,000
02/08/2023 9,950 0.00 ■■ 0.00 9,950 10,050 9,950 2,260 22,487,000
01/08/2023 9,950 -0.25 -2.51 10,200 10,100 9,950 1,170 11,641,500
31/07/2023 10,200 0.05 0.49 10,150 10,200 9,950 3,000 30,600,000
28/07/2023 10,150 0.05 0.49 10,100 10,200 10,050 2,330 23,649,500
27/07/2023 10,100 0.11 1.09 9,990 10,100 9,920 880 8,888,000
26/07/2023 9,990 0.01 0.10 9,980 10,100 9,990 260 2,597,400
25/07/2023 9,980 -0.02 -0.20 10,000 10,200 9,980 1,050 10,479,000
24/07/2023 10,000 -0.10 -1.00 10,100 10,050 9,900 3,550 35,500,000
21/07/2023 10,100 -0.25 -2.48 10,350 10,200 10,000 1,960 19,796,000
20/07/2023 10,350 0.00 ■■ 0.00 10,350 10,350 10,250 190 1,966,500
19/07/2023 10,350 0.00 ■■ 0.00 10,350 10,350 10,050 500 5,175,000
18/07/2023 10,350 0.20 1.93 10,150 10,350 10,350 10 103,500
17/07/2023 10,150 0.00 ■■ 0.00 10,150 10,200 10,150 700 7,105,000
14/07/2023 10,150 -0.40 -3.94 10,550 10,200 10,100 2,110 21,416,500
13/07/2023 10,550 0.10 0.95 10,450 10,550 10,350 290 3,059,500
12/07/2023 10,450 0.30 2.87 10,150 10,550 10,450 40 418,000
11/07/2023 10,150 -0.15 -1.48 10,300 10,300 10,100 310 3,146,500
10/07/2023 10,300 0.25 2.43 10,050 10,300 10,100 30 309,000
07/07/2023 10,050 0.05 0.50 10,000 10,050 10,000 1,120 11,256,000
06/07/2023 10,000 -0.05 -0.50 10,050 10,400 10,000 1,220 12,200,000
05/07/2023 10,050 -0.05 -0.50 10,100 10,150 10,050 490 4,924,500
04/07/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 230 2,323,000
03/07/2023 10,100 0.10 0.99 10,000 10,250 10,100 110 1,111,000
30/06/2023 10,000 -0.10 -1.00 10,100 10,200 10,000 420 4,200,000
29/06/2023 10,100 0.00 ■■ 0.00 10,100 10,100 10,050 450 4,545,000
28/06/2023 10,100 0.00 ■■ 0.00 10,100 10,200 10,100 70 707,000
27/06/2023 10,100 -0.10 -0.99 10,200 10,200 10,000 980 9,898,000
26/06/2023 10,200 0.05 0.49 10,150 10,300 10,200 20 204,000
23/06/2023 10,150 -0.10 -0.99 10,250 10,300 10,000 930 9,439,500
22/06/2023 10,250 -0.05 -0.49 10,300 10,300 10,250 40 410,000
21/06/2023 10,300 0.34 3.30 9,960 10,300 10,000 570 5,871,000
20/06/2023 9,960 -0.04 -0.40 10,000 10,000 9,910 170 1,693,200
15/06/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 590 5,900,000
14/06/2023 10,000 -0.10 -1.00 10,100 10,100 10,000 230 2,300,000
13/06/2023 10,100 0.10 0.99 10,000 10,100 9,900 100 1,010,000
12/06/2023 10,000 0.01 0.10 9,990 10,000 9,990 300 3,000,000
09/06/2023 9,990 -0.01 -0.10 10,000 10,100 9,990 350 3,496,500
08/06/2023 10,000 -0.05 -0.50 10,050 10,050 10,000 180 1,800,000
07/06/2023 10,050 0.00 ■■ 0.00 10,050 10,200 10,050 70 703,500
06/06/2023 10,050 0.05 0.50 10,000 10,050 10,050 100 1,005,000
05/06/2023 10,000 0.00 ■■ 0.00 10,000 10,000 9,820 500 5,000,000
02/06/2023 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 410 4,100,000
01/06/2023 10,000 -0.05 -0.50 10,050 10,000 9,900 250 2,500,000
31/05/2023 10,050 0.05 0.50 10,000 10,050 10,050 10 100,500
30/05/2023 10,000 0.19 1.90 9,810 10,100 9,900 1,200 12,000,000
29/05/2023 9,810 -0.09 -0.92 9,900 9,900 9,810 3,020 29,626,200
26/05/2023 9,900 -0.10 -1.01 10,000 10,200 9,810 1,220 12,078,000
25/05/2023 10,000 -0.55 -5.50 10,550 10,200 10,000 500 5,000,000
24/05/2023 10,550 0.10 0.95 10,450 10,550 10,100 60 633,000
23/05/2023 10,450 0.15 1.44 10,300 10,450 10,450 10 104,500
22/05/2023 10,300 -0.30 -2.91 10,600 10,300 10,200 370 3,811,000
19/05/2023 10,600 0.35 3.30 10,250 10,950 10,000 480 5,088,000
18/05/2023 10,250 -0.05 -0.49 10,300 10,250 10,200 80 820,000
17/05/2023 10,300 0.20 1.94 10,100 10,300 9,950 3,920 40,376,000
16/05/2023 10,100 0.05 0.50 10,050 10,100 10,100 270 2,727,000
15/05/2023 10,050 0.10 1.00 9,950 10,200 9,940 720 7,236,000
12/05/2023 9,950 0.14 1.41 9,810 10,400 9,930 240 2,388,000
11/05/2023 9,810 -0.14 -1.43 9,950 9,950 9,810 410 4,022,100
10/05/2023 9,950 -0.20 -2.01 10,150 10,500 9,750 2,850 28,357,500
09/05/2023 10,150 0.00 ■■ 0.00 10,150 10,350 10,150 490 4,973,500
08/05/2023 10,150 0.23 2.27 9,920 10,150 9,910 1,420 14,413,000
05/05/2023 9,920 0.04 0.40 9,880 9,970 9,870 1,430 14,185,600
04/05/2023 9,880 -0.03 -0.30 9,910 9,900 9,800 1,300 12,844,000
28/04/2023 9,910 -0.49 -4.94 10,400 9,910 9,800 720 7,135,200
27/04/2023 10,400 0.50 4.81 9,900 10,400 9,600 1,250 13,000,000
26/04/2023 9,900 -0.20 -2.02 10,100 10,100 9,820 2,060 20,394,000
24/04/2023 10,100 -0.30 -2.97 10,400 10,400 10,100 420 4,242,000
21/04/2023 10,400 -0.10 -0.96 10,500 10,400 10,400 180 1,872,000
19/04/2023 10,500 0.10 0.95 10,400 10,500 10,500 250 2,625,000
17/04/2023 10,400 0.00 ■■ 0.00 10,400 10,400 10,350 20 208,000
14/04/2023 10,400 -0.20 -1.92 10,600 10,600 10,400 70 728,000
13/04/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 50 530,000
12/04/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,550 2,160 22,896,000
11/04/2023 10,600 0.05 0.47 10,550 10,600 10,600 40 424,000
10/04/2023 10,550 0.05 0.47 10,500 10,550 10,400 820 8,651,000
07/04/2023 10,500 -0.15 -1.43 10,650 10,850 10,350 270 2,835,000
06/04/2023 10,650 0.10 0.94 10,550 10,700 10,350 340 3,621,000
05/04/2023 10,550 0.00 ■■ 0.00 10,550 10,650 10,500 60 633,000
04/04/2023 10,550 0.20 1.90 10,350 10,550 10,350 230 2,426,500
03/04/2023 10,350 0.00 ■■ 0.00 10,350 10,400 10,350 240 2,484,000
30/03/2023 10,350 -0.05 -0.48 10,400 10,600 10,350 1,340 13,869,000
28/03/2023 10,400 0.00 ■■ 0.00 10,400 10,600 10,400 600 6,240,000
24/03/2023 10,350 -1.45 -14.01 11,800 10,350 10,350 540 5,589,000
21/03/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,350 940 9,964,000
16/03/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,250 140 1,484,000
15/03/2023 10,600 0.10 0.94 10,500 10,600 10,300 530 5,618,000
14/03/2023 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
10/03/2023 10,500 0.10 0.95 10,400 10,500 10,500 410 4,305,000
09/03/2023 10,400 0.20 1.92 10,200 10,400 10,400 10 104,000
07/03/2023 10,200 -0.20 -1.96 10,400 10,300 10,200 40 408,000
06/03/2023 10,400 -0.05 -0.48 10,450 10,950 10,250 960 9,984,000
03/03/2023 10,450 0.15 1.44 10,300 10,450 10,450 20 209,000
02/03/2023 10,300 -0.25 -2.43 10,550 10,600 10,300 50 515,000
01/03/2023 10,550 0.20 1.90 10,350 10,550 10,550 10 105,500
28/02/2023 10,350 -0.05 -0.48 10,400 10,350 10,350 150 1,552,500
27/02/2023 10,400 -0.10 -0.96 10,500 10,400 10,400 160 1,664,000
24/02/2023 10,500 -0.10 -0.95 10,600 10,500 10,500 280 2,940,000
23/02/2023 10,600 0.25 2.36 10,350 10,600 10,600 70 742,000
22/02/2023 10,350 -0.25 -2.42 10,600 10,400 10,300 80 828,000
21/02/2023 10,600 -0.40 -3.77 11,000 10,950 10,550 1,070 11,342,000
20/02/2023 11,000 0.05 0.45 10,950 11,100 10,600 510 5,610,000
17/02/2023 10,950 0.55 5.02 10,400 10,950 10,900 30 328,500
15/02/2023 10,400 0.10 0.96 10,300 10,400 10,400 200 2,080,000
14/02/2023 10,300 -0.30 -2.91 10,600 10,300 10,300 40 412,000
13/02/2023 10,600 -0.20 -1.89 10,800 10,700 10,400 140 1,484,000
10/02/2023 10,800 0.30 2.78 10,500 10,800 10,100 80 864,000
08/02/2023 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 70 735,000
07/02/2023 10,500 -0.25 -2.38 10,750 10,700 10,500 390 4,095,000
02/02/2023 10,750 -0.05 -0.47 10,800 11,050 10,750 30 322,500
01/02/2023 10,800 0.15 1.39 10,650 10,800 10,700 70 756,000
31/01/2023 10,650 0.05 0.47 10,600 10,650 10,350 40 426,000
30/01/2023 10,600 0.00 ■■ 0.00 10,600 10,800 10,600 440 4,664,000
27/01/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,050 190 2,014,000
19/01/2023 10,600 -0.45 -4.25 11,050 10,600 10,600 160 1,696,000
18/01/2023 11,050 0.35 3.17 10,700 11,400 10,600 970 10,718,500
17/01/2023 10,700 0.10 0.93 10,600 10,700 10,200 70 749,000
16/01/2023 10,600 0.00 ■■ 0.00 10,600 0 0 0 0
13/01/2023 10,600 0.00 ■■ 0.00 10,600 10,600 10,300 830 8,798,000
12/01/2023 10,600 0.10 0.94 10,500 10,600 10,600 70 742,000
11/01/2023 10,500 -0.55 -5.24 11,050 10,600 10,500 1,920 20,160,000
10/01/2023 11,050 -0.80 -7.24 11,850 11,600 11,050 1,210 13,370,500
09/01/2023 11,850 0.55 4.64 11,300 11,850 11,850 10 118,500
05/01/2023 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 10 113,000
04/01/2023 11,300 0.45 3.98 10,850 11,300 10,800 40 452,000
30/12/2022 10,850 0.40 3.69 10,450 10,850 10,850 10 108,500
29/12/2022 10,450 0.25 2.39 10,200 10,450 10,450 10 104,500
28/12/2022 10,200 -0.30 -2.94 10,500 10,200 10,200 10 102,000
23/12/2022 10,500 -0.15 -1.43 10,650 10,500 10,500 90 945,000
22/12/2022 10,650 0.00 ■■ 0.00 10,650 10,650 10,150 20 213,000
21/12/2022 10,650 0.30 2.82 10,350 10,800 10,650 20 213,000
19/12/2022 10,350 -0.20 -1.93 10,550 10,350 10,300 530 5,485,500
15/12/2022 10,550 0.15 1.42 10,400 10,550 10,350 150 1,582,500
13/12/2022 10,400 0.10 0.96 10,300 10,400 10,100 320 3,328,000
09/12/2022 10,300 -0.35 -3.40 10,650 10,400 10,300 110 1,133,000
08/12/2022 10,650 -0.80 -7.51 11,450 12,100 10,650 3,090 32,908,500
07/12/2022 11,450 -0.05 -0.44 11,500 11,900 10,700 140 1,603,000
06/12/2022 11,500 0.60 5.22 10,900 11,650 10,150 90 1,035,000
05/12/2022 10,900 0.35 3.21 10,550 11,150 10,150 900 9,810,000
02/12/2022 10,550 0.25 2.37 10,300 10,650 10,050 120 1,266,000
01/12/2022 10,300 0.00 ■■ 0.00 10,300 10,900 9,620 670 6,901,000
30/11/2022 10,300 0.51 4.95 9,790 10,450 9,820 410 4,223,000
29/11/2022 9,790 0.24 2.45 9,550 9,810 9,790 1,110 10,866,900
28/11/2022 9,550 -0.50 -5.24 10,050 10,500 9,550 100 955,000
26/11/2022 10,050 0.00 ■■ 0.00 10,050 0 0 0 0
25/11/2022 10,050 0.54 5.37 9,510 10,050 10,050 10 100,500
24/11/2022 10,050 0.54 5.37 9,510 10,050 10,050 10 100,500
23/11/2022 9,510 -0.49 -5.15 10,000 9,510 9,510 10 95,100
22/11/2022 10,000 0.08 0.80 9,920 10,050 10,000 210 2,100,000
21/11/2022 9,920 0.00 ■■ 0.00 9,920 0 0 0 0
18/11/2022 9,920 -0.68 -6.85 10,600 10,900 9,920 110 1,091,200
17/11/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,000 220 2,332,000
16/11/2022 10,600 0.61 5.75 9,990 10,600 9,500 160 1,696,000
15/11/2022 9,990 0.04 0.40 9,950 10,550 9,260 150 1,498,500
10/11/2022 9,950 -0.65 -6.53 10,600 9,950 9,950 50 497,500
09/11/2022 10,600 -0.35 -3.30 10,950 10,750 10,600 330 3,498,000
08/11/2022 10,950 0.30 2.74 10,650 11,150 10,050 70 766,500
07/11/2022 10,650 0.00 ■■ 0.00 10,650 10,700 10,650 240 2,556,000
04/11/2022 10,650 -0.55 -5.16 11,200 10,650 10,600 150 1,597,500
03/11/2022 11,200 -0.70 -6.25 11,900 11,200 11,150 60 672,000
01/11/2022 11,900 0.30 2.52 11,600 11,900 11,150 40 476,000
31/10/2022 11,600 -0.10 -0.86 11,700 11,600 11,000 50 580,000
28/10/2022 11,700 0.25 2.14 11,450 11,700 10,850 90 1,053,000
27/10/2022 11,450 -0.55 -4.80 12,000 11,450 11,450 30 343,500
26/10/2022 12,000 0.20 1.67 11,800 12,450 11,100 650 7,800,000
25/10/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 440 5,192,000
24/10/2022 11,800 0.15 1.27 11,650 11,800 11,800 10 118,000
21/10/2022 11,650 0.65 5.58 11,000 11,700 11,200 170 1,980,500
20/10/2022 11,000 -0.45 -4.09 11,450 11,300 11,000 270 2,970,000
19/10/2022 11,450 -0.35 -3.06 11,800 0 0 40 458,000
17/10/2022 11,800 -0.10 -0.85 11,900 11,800 11,200 120 1,416,000
14/10/2022 11,900 0.60 5.04 11,300 11,900 10,800 30 357,000
13/10/2022 12,100 0.60 4.96 11,500 12,100 11,100 40 484,000
12/10/2022 11,500 -0.50 -4.35 12,000 11,500 11,300 30 345,000
11/10/2022 12,000 -0.45 -3.75 12,450 12,300 11,650 300 3,600,000
07/10/2022 12,100 0.00 ■■ 0.00 12,100 12,250 12,000 1,010 12,221,000
06/10/2022 12,100 -0.35 -2.89 12,450 12,150 12,050 80 968,000
05/10/2022 12,450 0.00 ■■ 0.00 12,450 12,450 11,900 40 498,000
04/10/2022 12,450 0.45 3.61 12,000 12,450 11,800 20 249,000
03/10/2022 12,000 0.00 ■■ 0.00 12,000 12,750 12,000 770 9,240,000
30/09/2022 12,000 -0.70 -5.83 12,700 12,700 12,000 1,010 12,120,000
29/09/2022 12,700 0.60 4.72 12,100 12,800 11,650 40 508,000
28/09/2022 12,100 -0.50 -4.13 12,600 12,500 12,100 40 484,000
27/09/2022 12,600 0.25 1.98 12,350 12,600 12,300 30 378,000
26/09/2022 12,350 -0.10 -0.81 12,450 12,650 12,100 110 1,358,500
25/09/2022 12,450 -0.40 -3.21 12,850 12,450 12,150 120 1,494,000
23/09/2022 12,450 -0.40 -3.21 12,850 12,450 12,150 120 1,494,000
20/09/2022 12,850 0.35 2.72 12,500 12,850 12,050 50 642,500
19/09/2022 12,500 -0.50 -4.00 13,000 12,850 12,200 230 2,875,000
16/09/2022 13,000 0.30 2.31 12,700 13,350 13,000 20 260,000
15/09/2022 12,700 -0.35 -2.76 13,050 12,700 12,700 10 127,000
14/09/2022 13,050 -0.15 -1.15 13,200 13,300 12,400 110 1,435,500
12/09/2022 13,200 0.00 ■■ 0.00 13,200 0 0 700 9,240,000
09/09/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 700 9,240,000
08/09/2022 13,200 0.10 0.76 13,100 13,250 13,150 1,080 14,256,000
07/09/2022 13,100 -0.05 -0.38 13,150 13,100 13,100 90 1,179,000
06/09/2022 13,150 0.05 0.38 13,100 13,150 13,100 20 263,000
05/09/2022 13,100 -0.10 -0.76 13,200 13,100 13,100 450 5,895,000
04/09/2022 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
31/08/2022 13,200 0.35 2.65 12,850 13,200 12,700 30 396,000
30/08/2022 13,200 0.35 2.65 12,850 13,200 12,700 30 396,000
29/08/2022 12,850 -0.75 -5.84 13,600 12,850 12,850 10 128,500
28/08/2022 13,600 0.00 ■■ 0.00 13,600 0 0 0 0
25/08/2022 13,600 -0.05 -0.37 13,650 13,600 13,150 50 680,000
24/08/2022 13,650 0.15 1.10 13,500 13,700 13,000 30 409,500
22/08/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
17/08/2022 13,500 -0.05 -0.37 13,550 13,550 13,500 300 4,050,000
16/08/2022 13,550 -0.05 -0.37 13,600 13,600 13,550 330 4,471,500
15/08/2022 13,600 0.10 0.74 13,500 13,600 13,550 1,270 17,272,000
13/08/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 3,640 49,140,000
12/08/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 3,640 49,140,000
11/08/2022 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 2,390 32,265,000
10/08/2022 13,500 0.30 2.22 13,200 13,500 13,300 900 12,150,000
09/08/2022 13,200 -0.40 -3.03 13,600 13,500 12,900 1,050 13,860,000
08/08/2022 13,600 0.40 2.94 13,200 13,600 13,150 150 2,040,000
07/08/2022 13,200 0.20 1.52 13,000 13,200 13,100 250 3,300,000
05/08/2022 13,200 0.20 1.52 13,000 13,200 13,100 250 3,300,000
04/08/2022 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 260 3,380,000
03/08/2022 13,000 0.05 0.38 12,950 13,000 12,600 90 1,170,000
02/08/2022 12,950 -0.05 -0.39 13,000 12,950 12,850 150 1,942,500
01/08/2022 13,000 0.35 2.69 12,650 13,350 12,300 310 4,030,000
29/07/2022 12,650 -0.75 -5.93 13,400 13,800 12,650 240 3,036,000
28/07/2022 13,400 0.85 6.34 12,550 13,400 12,950 3,400 45,560,000
27/07/2022 12,550 0.35 2.79 12,200 12,550 12,100 480 6,024,000
26/07/2022 12,200 -0.10 -0.82 12,300 12,300 12,200 520 6,344,000
25/07/2022 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 20 246,000
23/07/2022 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 210 2,583,000
22/07/2022 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 210 2,583,000
20/07/2022 12,300 -0.20 -1.63 12,500 12,500 12,300 1,170 14,391,000
19/07/2022 12,500 0.25 2.00 12,250 12,500 12,450 110 1,375,000
18/07/2022 12,250 0.00 ■■ 0.00 12,250 12,250 12,200 230 2,817,500
16/07/2022 12,250 0.05 0.41 12,200 12,450 12,250 100 1,225,000
15/07/2022 12,250 0.05 0.41 12,200 12,450 12,250 100 1,225,000
14/07/2022 12,200 -0.15 -1.23 12,350 12,200 12,200 20 244,000
13/07/2022 12,350 0.05 0.40 12,300 12,350 12,300 420 5,187,000
12/07/2022 12,300 -0.15 -1.22 12,450 12,300 11,950 200 2,460,000
11/07/2022 12,450 -0.05 -0.40 12,500 12,500 12,450 20 249,000
09/07/2022 12,500 0.45 3.60 12,050 12,550 12,150 810 10,125,000
08/07/2022 12,500 0.45 3.60 12,050 12,550 12,150 810 10,125,000
07/07/2022 12,050 0.00 ■■ 0.00 12,050 12,100 12,000 360 4,338,000
06/07/2022 12,050 -0.35 -2.90 12,400 12,050 11,850 320 3,856,000
05/07/2022 12,400 -0.05 -0.40 12,450 12,450 12,300 570 7,068,000
04/07/2022 12,450 0.25 2.01 12,200 12,500 12,450 90 1,120,500
03/07/2022 12,200 0.00 ■■ 0.00 12,200 12,450 12,000 140 1,708,000
01/07/2022 12,200 0.00 ■■ 0.00 12,200 12,450 12,000 140 1,708,000
30/06/2022 12,200 -0.05 -0.41 12,250 12,300 12,200 400 4,880,000
29/06/2022 12,250 -0.30 -2.45 12,550 12,300 12,250 300 3,675,000
28/06/2022 12,550 0.25 1.99 12,300 12,750 12,400 810 10,165,500
27/06/2022 12,300 0.05 0.41 12,250 12,350 12,050 4,790 58,917,000
24/06/2022 12,250 -0.25 -2.04 12,500 12,600 12,250 160 1,960,000
23/06/2022 12,500 0.15 1.20 12,350 12,750 12,150 210 2,625,000
22/06/2022 12,350 -0.50 -4.05 12,850 12,350 12,300 40 494,000
21/06/2022 12,850 0.35 2.72 12,500 12,850 11,850 100 1,285,000
20/06/2022 12,500 0.20 1.60 12,300 12,900 12,200 1,310 16,375,000
17/06/2022 12,300 -0.50 -4.07 12,800 12,800 12,300 480 5,904,000
16/06/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 710 9,088,000
15/06/2022 12,800 -0.15 -1.17 12,950 12,900 12,100 1,810 23,168,000
14/06/2022 12,950 0.00 ■■ 0.00 12,950 12,950 12,950 30 388,500
13/06/2022 12,950 0.10 0.77 12,850 12,950 12,950 30 388,500
10/06/2022 12,850 -0.15 -1.17 13,000 13,000 12,850 50 642,500
09/06/2022 13,000 0.15 1.15 12,850 13,000 12,650 250 3,250,000
08/06/2022 12,850 0.00 ■■ 0.00 12,850 0 0 0 0
07/06/2022 13,000 -0.15 -1.15 13,150 13,000 12,650 200 2,600,000
06/06/2022 13,150 0.00 ■■ 0.00 13,150 13,150 12,700 600 7,890,000
03/06/2022 13,150 -0.05 -0.38 13,200 13,400 13,000 1,600 21,040,000
02/06/2022 13,200 0.20 1.52 13,000 13,200 13,000 2,070 27,324,000
01/06/2022 13,000 -0.20 -1.54 13,200 13,200 13,000 1,960 25,480,000
31/05/2022 13,200 -0.10 -0.76 13,300 13,300 13,050 700 9,240,000
30/05/2022 13,300 0.25 1.88 13,050 13,350 13,000 1,960 26,068,000
29/05/2022 13,050 0.15 1.15 12,900 13,200 13,000 960 12,528,000
27/05/2022 13,050 0.15 1.15 12,900 13,200 13,000 960 12,528,000
26/05/2022 12,900 0.10 0.78 12,800 13,150 12,850 350 4,515,000
25/05/2022 12,800 0.15 1.17 12,650 13,000 12,800 260 3,328,000
24/05/2022 12,650 0.00 ■■ 0.00 12,650 13,050 12,650 540 6,831,000
23/05/2022 12,650 -0.25 -1.98 12,900 13,350 12,650 700 8,855,000
20/05/2022 12,900 0.15 1.16 12,750 13,150 12,750 250 3,225,000
19/05/2022 12,750 -0.50 -3.92 13,250 13,200 12,750 150 1,912,500
18/05/2022 13,250 0.55 4.15 12,700 13,500 13,150 2,690 35,642,500
17/05/2022 12,700 0.50 3.94 12,200 12,700 12,250 1,870 23,749,000
16/05/2022 12,200 0.10 0.82 12,100 12,900 12,100 3,200 39,040,000
13/05/2022 12,100 -0.60 -4.96 12,700 13,000 11,900 1,350 16,335,000
12/05/2022 12,700 -0.85 -6.69 13,550 13,500 12,650 5,340 67,818,000
11/05/2022 13,550 0.25 1.85 13,300 13,550 13,150 3,320 44,986,000
10/05/2022 13,300 0.00 ■■ 0.00 13,300 13,800 12,500 2,800 37,240,000
09/05/2022 13,300 -0.55 -4.14 13,850 14,000 13,150 1,470 19,551,000
29/04/2022 14,500 0.90 6.21 13,600 14,550 14,000 1,210 17,545,000
28/04/2022 13,600 -0.20 -1.47 13,800 13,900 13,500 5,450 74,120,000
27/04/2022 13,800 -0.10 -0.72 13,900 13,900 13,000 2,410 33,258,000
26/04/2022 13,900 0.30 2.16 13,600 14,000 13,300 1,510 20,989,000
25/04/2022 13,600 0.00 ■■ 0.00 13,600 14,300 13,450 5,560 75,616,000
23/04/2022 13,600 -1.00 -7.35 14,600 14,900 13,600 3,140 42,704,000
22/04/2022 13,600 -1.00 -7.35 14,600 14,900 13,600 3,140 42,704,000
21/04/2022 14,600 -0.20 -1.37 14,800 15,100 14,050 1,550 22,630,000
20/04/2022 14,800 0.00 ■■ 0.00 14,800 15,200 14,650 1,390 20,572,000
19/04/2022 14,800 -0.60 -4.05 15,400 15,400 14,500 1,940 28,712,000
18/04/2022 15,400 -0.40 -2.60 15,800 15,700 14,750 890 13,706,000
16/04/2022 15,800 0.30 1.90 15,500 16,400 15,700 1,500 23,700,000
15/04/2022 15,800 0.30 1.90 15,500 16,400 15,700 1,500 23,700,000
14/04/2022 15,500 1.00 6.45 14,500 15,500 14,700 2,220 34,410,000
13/04/2022 14,500 -0.50 -3.45 15,000 15,100 14,500 2,230 32,335,000
12/04/2022 15,000 -0.45 -3.00 15,450 15,950 15,000 2,900 43,500,000
08/04/2022 15,450 -0.05 -0.32 15,500 16,250 15,300 2,460 38,007,000
07/04/2022 15,500 -0.30 -1.94 15,800 15,700 15,350 2,200 34,100,000
06/04/2022 15,800 -0.60 -3.80 16,400 16,350 15,800 5,000 79,000,000
05/04/2022 16,400 -1.05 -6.40 17,450 17,300 16,250 8,530 139,892,000
04/04/2022 17,450 0.70 4.01 16,750 17,900 17,100 6,680 116,566,000
01/04/2022 16,750 1.05 6.27 15,700 16,750 16,500 10,110 169,342,500
31/03/2022 15,700 1.00 6.37 14,700 15,700 14,800 13,240 207,868,000
30/03/2022 14,700 -0.10 -0.68 14,800 15,000 14,600 490 7,203,000
29/03/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,550 1,540 22,792,000
28/03/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,450 630 9,324,000
25/03/2022 14,800 0.00 ■■ 0.00 14,800 14,800 14,400 2,190 32,412,000
24/03/2022 14,800 0.15 1.01 14,650 14,800 14,500 1,550 22,940,000
23/03/2022 14,650 -0.15 -1.02 14,800 14,850 14,600 940 13,771,000
22/03/2022 14,800 0.20 1.35 14,600 14,950 14,400 1,670 24,716,000
21/03/2022 14,600 -0.30 -2.05 14,900 14,900 14,600 940 13,724,000
18/03/2022 14,900 0.15 1.01 14,750 14,950 14,600 3,410 50,809,000
17/03/2022 14,750 0.15 1.02 14,600 14,900 14,600 2,110 31,122,500
16/03/2022 14,600 0.35 2.40 14,250 14,600 14,300 510 7,446,000
15/03/2022 14,250 -0.15 -1.05 14,400 14,500 14,150 1,590 22,657,500
14/03/2022 14,400 -0.40 -2.78 14,800 14,700 14,350 2,370 34,128,000
11/03/2022 14,800 0.50 3.38 14,300 14,850 14,250 5,310 78,588,000
10/03/2022 14,300 0.10 0.70 14,200 14,400 14,200 2,210 31,603,000
09/03/2022 14,200 -0.20 -1.41 14,400 14,400 14,050 2,230 31,666,000
08/03/2022 14,400 -0.10 -0.69 14,500 14,450 14,300 970 13,968,000
07/03/2022 14,500 0.10 0.69 14,400 14,500 14,200 1,790 25,955,000
06/03/2022 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 1,210 17,424,000
04/03/2022 14,400 0.00 ■■ 0.00 14,400 14,600 14,400 1,210 17,424,000
03/03/2022 14,400 0.25 1.74 14,150 14,500 14,200 1,910 27,504,000
02/03/2022 14,150 -0.05 -0.35 14,200 14,400 14,100 1,100 15,565,000
01/03/2022 14,200 -0.10 -0.70 14,300 14,500 14,200 1,810 25,702,000
28/02/2022 14,300 -0.30 -2.10 14,600 14,600 14,150 190 2,717,000
25/02/2022 14,600 0.35 2.40 14,250 14,900 14,150 340 4,964,000
24/02/2022 14,250 -0.45 -3.16 14,700 14,900 14,200 870 12,397,500
23/02/2022 14,700 0.00 ■■ 0.00 14,700 14,750 14,500 110 1,617,000
22/02/2022 14,700 0.15 1.02 14,550 14,950 14,200 110 1,617,000
21/02/2022 14,550 0.15 1.03 14,400 14,900 14,550 1,710 24,880,500
18/02/2022 14,400 -0.05 -0.35 14,450 14,450 14,400 570 8,208,000
17/02/2022 14,450 0.05 0.35 14,400 14,500 14,100 560 8,092,000
16/02/2022 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 190 2,736,000
15/02/2022 14,400 -0.05 -0.35 14,450 14,450 13,800 360 5,184,000
14/02/2022 14,450 0.00 ■■ 0.00 14,450 14,450 14,400 600 8,670,000
11/02/2022 14,450 0.05 0.35 14,400 14,500 14,100 70 1,011,500
10/02/2022 14,400 -0.05 -0.35 14,450 14,500 14,400 490 7,056,000
09/02/2022 14,450 0.05 0.35 14,400 14,450 14,200 800 11,560,000
08/02/2022 14,400 0.00 ■■ 0.00 14,400 14,500 14,050 2,070 29,808,000
07/02/2022 14,400 0.40 2.78 14,000 14,400 13,950 200 2,880,000
29/01/2022 14,000 -0.30 -2.14 14,300 14,100 13,900 190 2,660,000
28/01/2022 14,000 -0.30 -2.14 14,300 14,100 13,900 190 2,660,000
27/01/2022 14,300 0.10 0.70 14,200 14,300 14,000 520 7,436,000
26/01/2022 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 330 4,686,000
25/01/2022 14,200 0.10 0.70 14,100 14,200 14,100 220 3,124,000
24/01/2022 14,100 -0.05 -0.35 14,150 14,500 13,900 1,130 15,933,000
21/01/2022 14,150 0.00 ■■ 0.00 14,150 14,950 14,000 930 13,159,500
20/01/2022 14,100 0.30 2.13 13,800 14,200 13,800 300 4,230,000
19/01/2022 13,850 -0.25 -1.81 14,100 14,100 13,800 820 11,357,000
18/01/2022 14,000 -0.25 -1.79 14,250 14,250 14,000 870 12,180,000
17/01/2022 14,350 -0.25 -1.74 14,600 14,600 14,350 2,700 38,745,000
15/01/2022 14,600 -0.10 -0.68 14,700 14,650 14,400 440 6,424,000
14/01/2022 14,600 -0.10 -0.68 14,700 14,650 14,400 440 6,424,000
13/01/2022 14,700 -0.05 -0.34 14,750 14,700 14,400 1,380 20,286,000
12/01/2022 14,750 0.30 2.03 14,450 14,800 14,450 570 8,407,500
11/01/2022 14,450 -0.15 -1.04 14,600 14,650 14,450 1,150 16,617,500
10/01/2022 14,600 -0.15 -1.03 14,750 14,750 14,500 2,660 38,836,000
07/01/2022 14,750 0.05 0.34 14,700 14,800 14,600 1,390 20,502,500
06/01/2022 14,700 -0.10 -0.68 14,800 14,800 14,500 1,560 22,932,000
05/01/2022 14,800 0.00 ■■ 0.00 14,850 14,850 14,600 1,990 29,452,000
04/01/2022 14,850 0.00 ■■ 0.00 14,850 15,200 14,550 1,120 16,632,000
03/01/2022 14,650 0.00 ■■ 0.00 14,650 14,900 14,500 5,850 85,702,500
31/12/2021 14,850 0.05 0.34 14,800 14,850 14,800 1,110 16,483,500
30/12/2021 14,800 -0.05 -0.34 14,800 14,800 14,500 760 11,248,000
29/12/2021 14,800 -0.10 -0.68 14,800 14,800 14,600 860 12,728,000
23/12/2021 14,650 0.10 0.68 14,550 15,000 14,650 540 7,911,000
22/12/2021 14,650 0.10 0.68 14,550 15,000 14,650 540 7,911,000
21/12/2021 14,550 0.05 0.34 14,500 14,800 14,300 700 10,185,000
20/12/2021 14,500 -0.20 -1.38 14,700 14,650 14,400 2,820 40,890,000
17/12/2021 14,700 -0.05 -0.34 14,750 14,750 14,500 3,100 45,570,000
16/12/2021 14,750 -0.15 -1.02 14,750 14,950 14,600 1,450 21,387,500
15/12/2021 14,750 -0.15 -1.02 14,900 14,900 14,750 1,640 24,190,000
14/12/2021 14,900 0.30 2.01 14,600 15,200 14,800 2,360 35,164,000
13/12/2021 14,600 0.10 0.68 14,500 14,600 14,400 5,490 80,154,000
12/12/2021 14,500 -0.10 -0.69 14,600 14,600 14,300 2,490 36,105,000
10/12/2021 14,500 -0.10 -0.69 14,600 14,600 14,300 2,490 36,105,000
09/12/2021 14,600 -0.10 -0.68 14,600 14,600 14,500 2,220 32,412,000
08/12/2021 14,600 0.15 1.03 14,450 14,750 14,500 960 14,016,000
07/12/2021 14,450 -0.20 -1.38 14,650 14,650 14,400 1,210 17,484,500
06/12/2021 14,650 0.00 ■■ 0.00 14,650 15,200 14,650 2,800 41,020,000
03/12/2021 14,650 0.25 1.71 14,650 14,900 14,500 5,850 85,702,500
02/12/2021 14,650 -0.35 -2.39 15,000 14,950 14,500 1,870 27,395,500
01/12/2021 15,000 -0.05 -0.33 15,050 15,500 14,150 1,730 25,950,000
30/11/2021 15,050 -0.60 -3.99 15,650 15,650 15,000 4,920 74,046,000
29/11/2021 15,650 0.05 0.32 15,650 15,900 14,900 1,270 19,875,500
26/11/2021 15,650 0.15 0.96 15,500 15,700 15,500 3,260 51,019,000
25/11/2021 16,500 -0.10 -0.61 16,600 17,000 16,350 23,660 390,390,000
24/11/2021 16,600 -0.20 -1.20 16,800 16,850 16,600 7,670 127,322,000
23/11/2021 16,800 -0.15 -0.89 16,950 17,100 16,700 9,250 155,400,000
22/11/2021 16,950 -0.15 -0.88 16,950 17,100 16,750 12,320 208,824,000
20/11/2021 16,950 -0.25 -1.47 17,200 17,200 16,700 21,660 367,137,000
19/11/2021 16,950 -0.25 -1.47 17,200 17,200 16,700 21,660 367,137,000
18/11/2021 17,200 0.70 4.07 16,500 17,300 17,000 8,680 149,296,000
17/11/2021 16,500 -0.80 -4.85 17,300 17,300 16,500 9,560 157,740,000
16/11/2021 17,300 0.50 2.89 16,800 17,300 16,600 5,660 97,918,000
15/11/2021 16,800 0.30 1.79 16,500 16,800 16,550 4,720 79,296,000
13/11/2021 16,500 -0.10 -0.61 16,600 16,600 16,500 1,460 24,090,000
12/11/2021 16,500 -0.10 -0.61 16,600 16,600 16,500 1,460 24,090,000
11/11/2021 16,600 0.60 3.61 16,000 16,600 16,000 3,970 65,902,000
10/11/2021 16,000 -0.05 -0.31 16,050 16,200 16,000 2,900 46,400,000
09/11/2021 16,050 0.05 0.31 16,050 16,200 16,000 1,000 16,050,000
08/11/2021 16,050 0.10 0.62 15,950 16,050 15,950 1,930 30,976,500
07/11/2021 15,950 -0.05 -0.31 16,000 16,000 15,800 910 14,514,500
05/11/2021 15,950 -0.05 -0.31 16,000 16,000 15,800 910 14,514,500
04/11/2021 15,700 -0.30 -1.91 16,000 16,000 15,700 460 7,222,000
03/11/2021 15,700 -0.30 -1.91 16,000 16,000 15,700 460 7,222,000
02/11/2021 16,000 0.40 2.50 15,600 16,000 15,900 310 4,960,000
01/11/2021 15,600 -0.40 -2.56 16,000 16,200 15,600 830 12,948,000
29/10/2021 16,000 -0.20 -1.25 16,200 16,000 15,200 1,850 29,600,000
28/10/2021 16,200 0.85 5.25 15,350 16,200 15,350 4,140 67,068,000
27/10/2021 15,350 0.05 0.33 15,350 15,500 15,350 180 2,763,000
26/10/2021 15,350 -0.05 -0.33 15,350 15,350 15,200 110 1,688,500
25/10/2021 15,350 -0.15 -0.98 15,500 15,400 15,350 20 307,000
22/10/2021 15,500 -0.20 -1.29 15,700 15,600 15,100 270 4,185,000
21/10/2021 15,700 -0.10 -0.64 15,800 15,800 15,600 1,230 19,311,000
20/10/2021 15,700 -0.10 -0.64 15,800 15,800 15,600 1,230 19,311,000
19/10/2021 15,800 0.20 1.27 15,600 15,900 15,800 450 7,110,000
18/10/2021 15,600 0.15 0.96 15,450 15,600 15,400 120 1,872,000
15/10/2021 15,450 -0.35 -2.27 15,800 15,600 15,450 240 3,708,000
14/10/2021 15,800 0.70 4.43 15,100 15,800 15,800 170 2,686,000
13/10/2021 15,100 -0.25 -1.66 15,350 15,550 15,100 800 12,080,000
12/10/2021 15,350 -0.25 -1.63 15,600 15,600 15,300 90 1,381,500
11/10/2021 15,600 0.10 0.64 15,500 15,600 15,600 10 156,000
08/10/2021 15,500 -0.05 -0.32 15,550 15,600 15,100 250 3,875,000
07/10/2021 15,550 -0.05 -0.32 15,600 15,550 15,050 510 7,930,500
06/10/2021 15,600 0.05 0.32 15,550 15,650 15,050 890 13,884,000
04/10/2021 15,550 -0.20 -1.29 15,750 15,650 15,000 1,420 22,081,000
01/10/2021 15,750 0.10 0.63 15,650 15,750 15,650 250 3,937,500
30/09/2021 15,650 0.10 0.64 15,650 15,750 15,650 1,250 19,562,500
29/09/2021 15,650 -0.05 -0.32 15,700 15,700 15,650 460 7,199,000
28/09/2021 15,700 0.40 2.55 15,300 15,700 14,600 1,460 22,922,000
27/09/2021 15,300 -0.50 -3.27 15,800 15,500 15,300 400 6,120,000
24/09/2021 15,800 -0.35 -2.22 16,150 15,800 15,750 50 790,000
23/09/2021 16,150 0.20 1.24 15,950 16,150 15,800 1,020 16,473,000
22/09/2021 15,950 0.45 2.82 15,500 16,050 15,600 1,460 23,287,000
21/09/2021 15,500 -0.30 -1.94 15,800 15,600 15,350 3,140 48,670,000
20/09/2021 15,800 -0.25 -1.58 16,050 16,750 15,800 510 8,058,000
17/09/2021 16,050 -0.25 -1.56 16,300 16,100 16,000 370 5,938,500
16/09/2021 16,300 0.05 0.31 16,250 16,300 16,000 180 2,934,000
15/09/2021 16,250 0.20 1.23 16,050 16,250 16,000 570 9,262,500
14/09/2021 16,050 -0.15 -0.93 16,200 16,300 16,000 380 6,099,000
13/09/2021 16,200 -0.10 -0.62 16,300 16,400 16,200 170 2,754,000
11/09/2021 16,300 0.40 2.45 15,900 16,350 16,050 1,300 21,190,000
10/09/2021 16,300 0.40 2.45 15,900 16,350 16,050 1,300 21,190,000
09/09/2021 15,900 -0.30 -1.89 15,900 16,200 15,500 910 14,469,000
08/09/2021 15,900 0.10 0.63 15,800 15,900 15,650 430 6,837,000
07/09/2021 15,800 -0.05 -0.32 15,850 15,850 15,700 580 9,164,000
06/09/2021 15,850 0.35 2.21 15,500 15,850 15,400 2,850 45,172,500
05/09/2021 14,200 0.30 2.11 13,900 14,000 13,800 440 6,248,000
03/09/2021 14,000 0.10 0.71 13,900 14,000 13,800 1,000 14,000,000
01/09/2021 15,500 -0.15 -0.97 15,650 15,600 15,200 530 8,215,000
31/08/2021 15,650 0.15 0.96 15,500 15,650 15,200 50 782,500
30/08/2021 15,500 0.30 1.94 15,200 16,150 15,200 1,050 16,275,000
27/08/2021 15,200 0.50 3.29 14,700 15,350 14,800 8,530 129,656,000
26/08/2021 14,700 -0.05 -0.34 14,750 15,550 14,700 420 6,174,000
25/08/2021 14,750 0.15 1.02 14,600 14,950 14,450 410 6,047,500
24/08/2021 14,600 -0.35 -2.40 14,950 14,600 14,600 870 12,702,000
23/08/2021 14,950 -0.15 -1.00 15,100 15,150 14,950 1,180 17,641,000
20/08/2021 15,100 0.05 0.33 15,100 15,700 15,100 1,380 20,838,000
19/08/2021 15,100 -0.60 -3.97 15,700 15,550 15,000 880 13,288,000
18/08/2021 15,700 -0.05 -0.32 15,750 16,250 14,900 630 9,891,000
17/08/2021 15,750 -0.20 -1.27 15,950 15,800 15,100 1,810 28,507,500
16/08/2021 15,950 -1.10 -6.90 17,050 16,700 15,900 10,360 165,242,000
13/08/2021 17,050 0.95 5.57 16,100 17,050 16,500 2,010 34,270,500
12/08/2021 16,100 0.70 4.35 15,400 16,200 15,900 1,920 30,912,000
11/08/2021 15,400 1.00 6.49 14,400 15,400 14,400 17,500 269,500,000
10/08/2021 14,400 0.10 0.69 14,300 14,450 14,300 210 3,024,000
09/08/2021 14,300 0.10 0.70 14,300 14,400 14,200 110 1,573,000
06/08/2021 14,300 0.10 0.70 14,200 14,350 14,100 110 1,573,000
05/08/2021 14,200 0.20 1.41 14,000 14,450 14,000 440 6,248,000
04/08/2021 14,000 0.10 0.71 14,000 14,100 14,000 80 1,120,000
03/08/2021 14,000 0.10 0.71 13,900 14,000 13,800 1,000 14,000,000
02/08/2021 13,900 0.40 2.88 13,500 13,900 13,900 10 139,000
01/08/2021 13,500 -0.20 -1.48 13,700 13,600 13,400 470 6,345,000
30/07/2021 13,500 -0.20 -1.48 13,700 13,600 13,400 470 6,345,000
28/07/2021 13,700 -0.20 -1.46 13,900 13,900 13,700 110 1,507,000
27/07/2021 13,900 0.55 3.96 13,350 13,950 13,400 560 7,784,000
26/07/2021 13,350 -0.45 -3.37 13,800 13,900 13,100 60 801,000
25/07/2021 13,800 -0.05 -0.36 13,850 13,850 13,800 40 552,000
23/07/2021 13,800 -0.05 -0.36 13,850 13,850 13,800 40 552,000
21/07/2021 13,900 0.50 3.60 13,400 13,950 13,600 50 695,000
20/07/2021 13,450 0.05 0.37 13,400 13,600 13,000 360 4,842,000
19/07/2021 13,400 0.20 1.49 13,400 13,600 13,400 320 4,288,000
16/07/2021 13,400 -0.60 -4.48 14,000 14,000 13,400 520 6,968,000
15/07/2021 14,000 -0.20 -1.43 14,200 14,050 14,000 40 560,000
12/07/2021 14,200 0.20 1.41 14,000 14,400 13,100 180 2,556,000
09/07/2021 14,000 0.45 3.21 14,000 14,450 14,000 250 3,500,000
08/07/2021 14,000 -0.45 -3.21 14,450 14,000 14,000 1,270 17,780,000
07/07/2021 14,450 0.35 2.42 14,100 14,750 14,450 170 2,456,500
06/07/2021 14,100 -0.30 -2.13 14,400 14,100 14,000 100 1,410,000
05/07/2021 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 220 3,168,000
02/07/2021 14,400 0.20 1.39 14,200 14,400 14,100 160 2,304,000
01/07/2021 14,200 0.05 0.35 14,150 14,200 14,200 40 568,000
30/06/2021 14,150 -0.05 -0.35 14,200 14,150 14,050 30 424,500
29/06/2021 14,200 0.05 0.35 14,150 14,200 14,200 50 710,000
25/06/2021 14,150 -0.05 -0.35 14,200 14,150 14,150 200 2,830,000
24/06/2021 14,150 -0.05 -0.35 14,200 14,150 14,150 200 2,830,000
23/06/2021 14,200 -0.20 -1.41 14,400 14,400 14,200 330 4,686,000
22/06/2021 14,400 -0.05 -0.35 14,450 14,450 14,400 70 1,008,000
21/06/2021 14,450 0.35 2.42 14,500 14,500 14,450 140 2,023,000
18/06/2021 14,500 0.40 2.76 14,100 14,500 14,000 550 7,975,000
17/06/2021 14,100 0.05 0.35 14,050 14,100 14,050 40 564,000
16/06/2021 14,050 -0.25 -1.78 14,300 14,300 14,050 220 3,091,000
15/06/2021 13,800 -0.20 -1.45 14,000 13,800 13,800 200 2,760,000
14/06/2021 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 200 2,800,000
11/06/2021 14,000 0.15 1.07 14,000 14,350 14,000 270 3,780,000
10/06/2021 14,000 -0.20 -1.43 14,200 14,200 14,000 100 1,400,000
09/06/2021 14,200 -0.30 -2.11 14,500 14,200 13,800 470 6,674,000
08/06/2021 14,500 0.40 2.76 14,100 14,500 13,350 730 10,585,000
07/06/2021 14,100 -0.70 -4.96 14,800 14,700 14,100 470 6,627,000
04/06/2021 14,800 0.30 2.03 14,500 14,950 14,200 150 2,220,000
03/06/2021 14,800 0.30 2.03 14,500 14,950 14,200 150 2,220,000
02/06/2021 14,500 -0.10 -0.69 14,600 14,500 14,500 100 1,450,000
01/06/2021 14,600 0.35 2.40 14,250 14,600 14,000 210 3,066,000
31/05/2021 14,250 0.25 1.75 15,150 14,350 14,100 620 8,835,000
27/05/2021 15,150 0.10 0.66 15,050 15,150 14,250 30 454,500
26/05/2021 15,050 -0.05 -0.33 15,100 15,050 14,200 40 602,000
25/05/2021 15,100 0.90 5.96 14,200 15,100 14,800 520 7,852,000
24/05/2021 14,200 -0.10 -0.70 14,300 14,300 14,200 700 9,940,000
21/05/2021 14,300 0.10 0.70 14,200 14,300 14,300 460 6,578,000
20/05/2021 14,200 -0.45 -3.17 14,650 14,250 14,200 30 426,000
19/05/2021 14,650 0.10 0.68 14,550 14,650 13,850 210 3,076,500
18/05/2021 14,550 -0.05 -0.34 14,600 14,550 14,200 160 2,328,000
14/05/2021 14,600 0.10 0.68 14,500 14,850 14,600 180 2,628,000
13/05/2021 14,500 0.20 1.38 14,300 14,700 14,000 970 14,065,000
12/05/2021 14,300 0.10 0.70 14,200 14,500 14,300 40 572,000
11/05/2021 14,200 -0.65 -4.58 14,850 14,850 14,200 70 994,000
10/05/2021 14,850 -0.50 -3.37 15,350 14,850 14,500 410 6,088,500
07/05/2021 15,350 0.55 3.58 14,800 15,350 15,350 10 153,500
06/05/2021 14,800 0.30 2.03 14,500 14,800 14,000 310 4,588,000
05/05/2021 14,500 -0.20 -1.38 14,700 14,500 14,400 440 6,380,000
04/05/2021 14,700 -0.65 -4.42 15,350 14,700 14,650 180 2,646,000
03/05/2021 13,800 -1.00 -7.25 14,800 15,800 13,800 80 1,104,000
30/04/2021 15,350 0.70 4.56 14,650 15,350 15,350 90 1,381,500
29/04/2021 15,350 0.70 4.56 14,650 15,350 15,350 90 1,381,500
28/04/2021 14,650 0.15 1.02 14,500 14,650 14,650 30 439,500
27/04/2021 14,650 0.15 1.02 14,500 14,650 14,650 30 439,500
26/04/2021 14,500 -1.00 -6.90 15,500 14,700 14,500 870 12,615,000
25/04/2021 15,500 0.15 0.97 15,350 15,500 14,700 190 2,945,000
23/04/2021 15,500 0.15 0.97 15,350 15,500 14,700 190 2,945,000
22/04/2021 15,350 -0.25 -1.63 15,600 15,450 15,350 210 3,223,500
20/04/2021 15,600 -0.05 -0.32 15,650 15,600 15,600 90 1,404,000
19/04/2021 15,650 0.95 6.07 14,700 15,700 14,700 490 7,668,500
16/04/2021 14,700 -1.05 -7.14 15,750 15,800 14,650 1,050 15,435,000
15/04/2021 15,750 -0.05 -0.32 15,750 15,750 15,200 220 3,465,000
14/04/2021 15,750 0.05 0.32 15,700 15,800 15,750 60 945,000
13/04/2021 15,700 -0.05 -0.32 15,750 15,800 15,700 360 5,652,000
12/04/2021 15,750 -0.05 -0.32 15,800 15,750 14,800 1,610 25,357,500
09/04/2021 15,800 0.10 0.63 15,700 15,800 15,700 100 1,580,000
08/04/2021 15,700 0.25 1.59 15,700 15,950 15,700 280 4,396,000
07/04/2021 15,700 0.10 0.64 15,700 15,800 15,700 390 6,123,000
06/04/2021 15,700 0.05 0.32 15,700 15,750 15,700 200 3,140,000
05/04/2021 15,700 0.20 1.27 15,500 15,700 15,500 570 8,949,000
02/04/2021 15,500 0.70 4.52 14,800 15,800 14,800 640 9,920,000
01/04/2021 14,800 0.20 1.35 14,800 15,000 14,800 260 3,848,000
31/03/2021 14,800 0.80 5.41 14,000 14,800 14,500 480 7,104,000
30/03/2021 14,000 -0.80 -5.71 14,800 14,700 14,000 1,440 20,160,000
29/03/2021 14,800 -0.05 -0.34 14,850 14,800 14,500 310 4,588,000
25/03/2021 14,850 -0.05 -0.34 14,900 14,850 14,000 380 5,643,000
23/03/2021 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 10 149,000
22/03/2021 14,900 0.10 0.67 14,800 14,900 14,000 1,150 17,135,000
19/03/2021 14,800 0.05 0.34 14,750 14,800 14,700 60 888,000
18/03/2021 14,750 -0.05 -0.34 14,800 14,800 14,750 200 2,950,000
17/03/2021 14,800 0.10 0.68 14,700 14,800 14,700 80 1,184,000
16/03/2021 14,700 -0.05 -0.34 14,750 14,750 14,700 30 441,000
15/03/2021 14,750 0.15 1.02 14,600 14,750 14,700 30 442,500
14/03/2021 14,600 0.10 0.68 14,500 14,600 14,500 230 3,358,000
12/03/2021 14,600 0.10 0.68 14,500 14,600 14,500 230 3,358,000
11/03/2021 14,500 -0.10 -0.69 14,600 14,500 14,500 30 435,000
10/03/2021 14,600 -0.05 -0.34 14,650 14,700 14,600 50 730,000
09/03/2021 14,650 0.10 0.68 14,550 14,650 14,650 10 146,500
08/03/2021 14,550 0.05 0.34 14,500 14,550 14,500 20 291,000
07/03/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 190 2,755,000
05/03/2021 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 190 2,755,000
04/03/2021 14,500 -0.30 -2.07 14,800 14,550 14,500 160 2,320,000
03/03/2021 14,800 0.70 4.73 14,100 14,800 14,800 10 148,000
02/03/2021 14,100 -0.15 -1.06 14,250 14,250 14,100 160 2,256,000
01/03/2021 14,250 0.05 0.35 14,250 14,400 14,250 340 4,845,000
28/02/2021 14,250 -0.95 -6.67 15,200 14,250 14,250 90 1,282,500
26/02/2021 14,250 -0.95 -6.67 15,200 14,250 14,250 90 1,282,500
25/02/2021 15,200 0.10 0.66 15,200 15,300 15,200 50 760,000
23/02/2021 15,200 0.10 0.66 15,100 15,200 14,200 50 760,000
22/02/2021 15,100 0.10 0.66 15,000 15,500 14,900 1,690 25,519,000
20/02/2021 15,000 0.50 3.33 14,500 15,000 15,000 90 1,350,000
19/02/2021 15,000 0.50 3.33 14,500 15,000 15,000 90 1,350,000
09/02/2021 14,500 0.30 2.07 14,200 14,500 14,500 90 1,305,000
07/02/2021 14,200 0.90 6.34 13,300 14,200 14,200 110 1,562,000
05/02/2021 14,200 0.90 6.34 13,300 14,200 14,200 110 1,562,000
05/01/2021 14,100 0.50 3.55 13,600 14,100 13,700 190 2,679,000
04/01/2021 13,600 -0.10 -0.74 13,700 13,700 13,600 1,590 21,624,000
31/12/2020 13,700 0.10 0.73 13,600 14,500 13,700 1,080 14,796,000
30/12/2020 13,600 -0.90 -6.62 14,500 14,850 13,600 1,520 20,672,000
29/12/2020 14,500 0.10 0.69 14,400 14,850 14,500 250 3,625,000
28/12/2020 14,400 0.90 6.25 13,500 14,400 13,500 1,315 18,936,000
27/12/2020 13,500 0.50 3.70 13,000 13,500 13,000 6 81,000
25/12/2020 13,500 0.50 3.70 13,000 13,500 13,000 6 81,000
24/12/2020 13,000 -0.90 -6.92 13,900 13,050 13,000 213 2,769,000
23/12/2020 13,900 0.20 1.44 13,700 13,900 12,900 347 4,823,300
22/12/2020 13,700 0.80 5.84 12,900 13,700 12,900 271 3,712,700
21/12/2020 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 210 2,709,000
20/12/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 13 167,700
18/12/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 13 167,700
17/12/2020 12,900 0.20 1.55 12,700 12,900 12,500 895 11,545,500
16/12/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 144 1,828,800
15/12/2020 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 1,377 17,487,900
14/12/2020 12,700 -0.10 -0.79 12,750 12,700 12,650 67 850,900
13/12/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,700 231 2,945,250
11/12/2020 12,750 0.00 ■■ 0.00 12,750 12,750 12,700 231 2,945,250
10/12/2020 12,750 0.20 1.57 12,600 12,800 12,600 240 3,060,000
09/12/2020 12,600 0.00 ■■ 0.00 12,600 12,800 12,600 41 516,600
08/12/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 13 163,800
07/12/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 417 5,254,200
04/12/2020 12,600 -0.10 -0.79 12,700 12,600 12,500 21,500 270,900,000
03/12/2020 12,700 0.10 0.79 12,600 12,700 12,500 1,283 16,294,100
02/12/2020 12,600 -0.20 -1.59 12,800 12,600 12,500 254 3,200,400
01/12/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 3 38,400
30/11/2020 12,800 0.20 1.56 12,600 12,800 12,600 530 6,784,000
27/11/2020 12,800 0.20 1.56 12,600 12,800 12,600 530 6,784,000
26/11/2020 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 960 12,096,000
25/11/2020 12,600 -0.20 -1.59 12,800 12,700 12,600 3,490 43,974,000
23/11/2020 12,800 -0.20 -1.56 12,800 12,800 12,500 1,140 14,592,000
18/11/2020 12,800 -0.10 -0.78 12,900 12,800 12,650 843 10,790,400
17/11/2020 12,800 -0.10 -0.78 12,900 12,800 12,650 843 10,790,400
16/11/2020 12,900 0.40 3.10 12,500 12,900 12,500 33 425,700
13/11/2020 12,500 0.00 ■■ 0.00 12,500 12,650 12,500 13 162,500
12/11/2020 12,500 -0.10 -0.80 12,600 12,600 12,500 2,021 25,262,500
11/11/2020 12,600 -0.20 -1.59 12,800 12,600 12,600 92 1,159,200
09/11/2020 12,800 0.20 1.56 12,650 12,800 12,650 244 3,123,200
06/11/2020 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 2 25,300
05/11/2020 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 2 25,300
04/11/2020 12,650 0.20 1.58 12,500 12,650 12,500 496 6,274,400
03/11/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 2,501 31,262,500
01/11/2020 12,500 -0.10 -0.80 12,550 12,750 12,500 1,152 14,400,000
30/10/2020 12,500 -0.10 -0.80 12,550 12,750 12,500 1,152 14,400,000
29/10/2020 12,550 0.10 0.80 12,500 12,850 12,500 212 2,660,600
28/10/2020 12,500 -0.40 -3.20 12,900 12,500 12,500 50 625,000
27/10/2020 12,900 0.20 1.55 12,700 12,900 12,700 37 477,300
26/10/2020 12,700 -0.10 -0.79 12,800 12,700 12,500 4 50,800
25/10/2020 12,800 0.20 1.56 12,600 12,800 12,800 2 25,600
23/10/2020 12,800 0.20 1.56 12,600 12,800 12,800 2 25,600
22/10/2020 12,600 0.10 0.79 12,500 12,600 12,100 3,036 38,253,600
21/10/2020 12,500 -0.40 -3.20 12,900 12,500 12,500 200 2,500,000
18/10/2020 12,900 -0.10 -0.78 13,000 12,900 12,500 37 477,300
16/10/2020 12,900 -0.10 -0.78 13,000 12,900 12,500 37 477,300
15/10/2020 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,000 13,000,000
14/10/2020 13,000 0.10 0.77 12,900 13,000 12,700 1,087 14,131,000
13/10/2020 13,000 0.10 0.77 12,900 13,000 12,700 1,087 14,131,000
12/10/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 1,244 16,047,600
10/10/2020 12,900 0.00 ■■ 0.00 12,950 12,950 12,900 35 451,500
09/10/2020 12,900 0.00 ■■ 0.00 12,950 12,950 12,900 35 451,500
08/10/2020 12,950 -0.10 -0.77 13,000 13,000 12,950 10 129,500
07/10/2020 13,000 0.30 2.31 12,750 13,000 12,850 158 2,054,000
06/10/2020 12,750 0.10 0.78 12,650 12,750 12,500 111 1,415,250
05/10/2020 12,650 0.10 0.79 12,550 12,650 12,500 153 1,935,450
03/10/2020 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 100 1,255,000
02/10/2020 12,550 0.00 ■■ 0.00 12,550 12,550 12,550 100 1,255,000
01/10/2020 12,550 0.10 0.80 12,500 12,550 12,500 495 6,212,250
30/09/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 237 2,962,500
29/09/2020 12,500 -0.10 -0.80 12,550 12,550 12,500 90 1,125,000
28/09/2020 12,550 0.00 ■■ 0.00 12,550 12,550 12,500 394 4,944,700
25/09/2020 12,550 0.30 2.39 12,300 12,700 12,300 2,835 35,579,250
24/09/2020 12,300 -0.20 -1.63 12,500 12,300 12,200 17 209,100
23/09/2020 12,500 -0.40 -3.20 12,850 12,500 12,200 422 5,275,000
22/09/2020 12,850 0.40 3.11 12,500 12,850 12,850 1 12,850
21/09/2020 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 69 862,500
18/09/2020 12,500 0.00 ■■ 0.00 12,500 12,700 12,200 1,337 16,712,500
17/09/2020 12,500 -0.30 -2.40 12,800 0 0 700 8,750,000
16/09/2020 12,800 0.00 ■■ 0.00 12,850 12,850 12,800 42 537,600
15/09/2020 12,850 0.40 3.11 12,500 12,900 12,600 147 1,888,950
14/09/2020 12,500 -1.70 -13.60 14,150 13,000 12,500 311 3,887,500
12/09/2020 14,150 0.00 ■■ 0.00 14,200 14,150 14,000 1,425 20,163,750
11/09/2020 14,150 0.00 ■■ 0.00 14,200 14,150 14,000 1,425 20,163,750
10/09/2020 14,200 0.40 2.82 13,750 14,200 13,750 4,915 69,793,000
09/09/2020 13,750 -0.05 -0.36 13,800 13,900 13,700 6,440 88,550,000
08/09/2020 13,800 0.20 1.45 13,600 13,800 13,600 1,474 20,341,200
07/09/2020 13,600 -0.10 -0.74 13,700 13,700 13,500 718 9,764,800
06/09/2020 13,700 0.00 ■■ 0.00 13,700 13,750 13,700 235 3,219,500
04/09/2020 13,700 0.00 ■■ 0.00 13,700 13,750 13,700 235 3,219,500
03/09/2020 13,700 0.00 ■■ 0.00 13,700 13,800 13,700 558 7,644,600
02/09/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,139 15,604,300
01/09/2020 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 1,139 15,604,300
31/08/2020 13,700 0.20 1.46 13,500 14,000 13,500 3,105 42,538,500
28/08/2020 13,500 -0.10 -0.74 13,600 13,700 13,500 1,276 17,226,000
27/08/2020 13,600 0.00 ■■ 0.00 13,550 13,600 13,400 1,241 16,877,600
26/08/2020 13,550 0.00 ■■ 0.00 13,600 13,550 13,500 24 325,200
25/08/2020 13,600 0.00 ■■ 0.00 13,600 13,600 13,500 622 8,459,200
24/08/2020 13,600 -0.10 -0.74 13,700 13,700 13,000 1,438 19,556,800
22/08/2020 13,700 0.30 2.19 13,400 13,800 13,500 678 9,288,600
21/08/2020 13,700 0.30 2.19 13,400 13,800 13,500 678 9,288,600
20/08/2020 13,400 0.00 ■■ 0.00 13,400 13,950 13,400 1,488 19,939,200
19/08/2020 13,400 0.70 5.22 12,700 13,450 12,800 1,306 17,500,400
17/08/2020 12,700 -0.20 -1.57 12,900 12,700 12,400 402 5,105,400
12/08/2020 12,900 0.40 3.10 12,500 12,900 12,900 1 12,900
11/08/2020 12,500 -0.40 -3.20 12,850 12,600 12,500 800 10,000,000
10/08/2020 12,850 -0.10 -0.78 12,950 12,850 12,850 5 64,250
07/08/2020 12,950 0.40 3.09 12,500 12,950 12,950 31 401,450
06/08/2020 12,500 0.50 4.00 12,500 13,000 12,500 2,510 31,375,000
05/08/2020 12,500 -0.40 -3.20 12,850 12,500 12,500 101 1,262,500
04/08/2020 12,850 -0.10 -0.78 12,900 12,900 12,850 4 51,400
03/08/2020 12,900 0.30 2.33 12,600 12,900 12,600 797 10,281,300
02/08/2020 12,600 0.40 3.17 12,200 12,600 12,500 15 189,000
31/07/2020 12,600 0.40 3.17 12,200 12,600 12,500 15 189,000
30/07/2020 12,200 -0.60 -4.92 12,750 12,200 12,200 177 2,159,400
29/07/2020 12,750 -0.10 -0.78 12,850 12,750 12,750 1 12,750
28/07/2020 12,850 0.80 6.23 12,050 12,850 12,000 4,000 51,400,000
27/07/2020 12,050 -0.80 -6.64 12,800 12,050 11,950 1,077 12,977,850
23/07/2020 12,800 -0.10 -0.78 12,900 12,800 12,800 7 89,600
22/07/2020 12,900 0.40 3.10 12,500 13,000 12,400 1,047 13,506,300
21/07/2020 12,500 -0.40 -3.20 12,900 13,450 12,500 1,559 19,487,500
20/07/2020 12,900 0.10 0.78 12,800 12,900 12,500 1,268 16,357,200
19/07/2020 12,800 -0.10 -0.78 12,900 12,800 12,700 105 1,344,000
17/07/2020 12,800 -0.10 -0.78 12,900 12,800 12,700 105 1,344,000
16/07/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,600 2 25,800
15/07/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 101 1,302,900
14/07/2020 12,900 0.40 3.10 12,500 12,900 12,900 16 206,400
13/07/2020 12,500 -0.40 -3.20 12,900 12,500 12,500 10 125,000
10/07/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 100 1,290,000
09/07/2020 12,900 -0.30 -2.33 13,200 12,900 12,500 5 64,500
07/07/2020 13,200 0.20 1.52 13,000 13,200 13,200 10 132,000
05/07/2020 13,000 -0.50 -3.85 13,500 13,000 13,000 27 351,000
03/07/2020 13,000 -0.50 -3.85 13,500 13,000 13,000 27 351,000
02/07/2020 13,500 0.80 5.93 12,750 13,500 13,500 1 13,500
01/07/2020 12,750 -0.90 -7.06 13,600 13,000 12,750 35 446,250
30/06/2020 13,600 0.80 5.88 12,800 13,600 12,800 8 108,800
29/06/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,500 36 460,800
25/06/2020 12,800 -0.10 -0.78 12,950 12,800 12,500 21 268,800
24/06/2020 12,950 0.00 ■■ 0.00 12,900 12,950 12,900 500 6,475,000
23/06/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,500 21 270,900
22/06/2020 12,900 0.30 2.33 12,600 12,900 12,600 459 5,921,100
19/06/2020 12,600 0.00 ■■ 0.00 12,600 12,900 12,600 21 264,600
17/06/2020 12,600 -0.05 -0.40 12,650 12,600 12,600 200 2,520,000
15/06/2020 12,650 0.20 1.58 12,450 12,850 12,400 329 4,161,850
13/06/2020 12,450 -0.10 -0.80 12,500 12,450 12,450 10 124,500
12/06/2020 12,450 -0.10 -0.80 12,500 12,450 12,450 10 124,500
11/06/2020 12,500 -0.40 -3.20 12,850 12,500 12,500 7 87,500
10/06/2020 12,850 -0.40 -3.11 13,200 12,850 12,500 423 5,435,550
09/06/2020 13,000 -0.20 -1.54 13,200 0 0 0 0
08/06/2020 13,200 0.40 3.03 12,800 13,300 12,800 405 5,346,000
06/06/2020 12,800 0.10 0.78 12,700 13,300 12,000 2,004 25,651,200
05/06/2020 12,800 0.10 0.78 12,700 13,300 12,000 2,004 25,651,200
04/06/2020 12,700 -0.80 -6.30 13,500 13,300 12,600 1,061 13,474,700
02/06/2020 13,500 0.10 0.74 13,400 13,900 12,800 71 958,500
01/06/2020 13,500 0.10 0.74 13,400 13,900 12,800 71 958,500
31/05/2020 13,400 -0.20 -1.49 13,550 13,400 12,800 31 415,400
29/05/2020 13,400 -0.20 -1.49 13,550 13,400 12,800 31 415,400
28/05/2020 13,550 0.70 5.17 12,850 13,550 12,800 58 785,900
27/05/2020 12,850 -0.20 -1.56 13,000 13,700 12,850 249 3,199,650
26/05/2020 13,000 -0.80 -6.15 13,800 13,100 13,000 123 1,599,000
25/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,000 9 124,200
24/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 30 414,000
22/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 30 414,000
21/05/2020 13,800 0.00 ■■ 0.00 13,800 13,800 13,000 107 1,476,600
20/05/2020 13,800 -0.10 -0.72 13,900 13,800 13,150 3 41,400
19/05/2020 13,900 0.00 ■■ 0.00 13,950 13,900 13,300 233 3,238,700
14/05/2020 13,950 0.40 2.87 13,600 13,950 13,950 1 13,950
13/05/2020 13,950 0.40 2.87 13,600 13,950 13,950 1 13,950
12/05/2020 13,600 -0.40 -2.94 14,000 13,600 13,600 285 3,876,000
11/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2 28,000
10/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2 28,000
08/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2 28,000
07/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 22 308,000
06/05/2020 14,000 0.00 ■■ 0.00 14,000 14,000 13,050 22 308,000
05/05/2020 14,000 0.70 5.00 13,300 14,000 12,400 38 532,000
04/05/2020 13,300 0.60 4.51 12,700 13,300 13,300 1 13,300
28/04/2020 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 357 4,533,900
27/04/2020 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 357 4,533,900
26/04/2020 12,700 -0.40 -3.15 13,100 13,450 12,500 807 10,248,900
24/04/2020 12,700 -0.40 -3.15 13,100 13,450 12,500 807 10,248,900
23/04/2020 13,100 0.20 1.53 12,900 13,500 12,700 2,344 30,706,400
22/04/2020 12,900 0.00 ■■ 0.00 12,900 13,300 12,500 28 361,200
21/04/2020 12,900 0.00 ■■ 0.00 12,900 13,300 12,500 28 361,200
20/04/2020 12,900 -0.10 -0.78 13,000 12,900 12,150 2 25,800
19/04/2020 13,000 0.20 1.54 12,800 13,300 12,800 17 221,000
17/04/2020 13,000 0.20 1.54 12,800 13,300 12,800 17 221,000
16/04/2020 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 8 102,400
15/04/2020 12,800 0.30 2.34 12,500 13,300 12,500 32 409,600
14/04/2020 12,500 -0.30 -2.40 12,800 13,600 12,500 3 37,500
13/04/2020 12,800 -0.50 -3.91 13,300 12,800 12,500 7 89,600
12/04/2020 13,300 0.80 6.02 12,500 13,300 12,500 5 66,500
10/04/2020 13,300 0.80 6.02 12,500 13,300 12,500 5 66,500
09/04/2020 12,500 -0.50 -4.00 13,000 12,500 12,100 17 212,500
08/04/2020 13,000 0.20 1.54 12,800 13,000 13,000 1 13,000
07/04/2020 13,000 0.20 1.54 12,800 13,000 13,000 1 13,000
06/04/2020 12,800 -0.30 -2.34 13,100 12,900 12,500 6 76,800
03/04/2020 12,800 -0.30 -2.34 13,100 12,900 12,500 6 76,800
02/04/2020 13,100 -0.20 -1.53 13,300 13,200 12,400 17 222,700
01/04/2020 13,100 -0.20 -1.53 13,300 13,200 12,400 17 222,700
31/03/2020 13,300 0.80 6.02 12,500 13,350 11,650 44 585,200
27/03/2020 12,500 0.60 4.80 11,950 12,500 12,500 1 12,500
26/03/2020 12,500 0.60 4.80 11,950 12,500 12,500 1 12,500
25/03/2020 11,950 0.00 ■■ 0.00 11,900 11,950 11,500 56 669,200
24/03/2020 11,900 0.00 ■■ 0.00 11,900 12,100 11,900 4 47,600
23/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,150 51 606,900
22/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 11 130,900
20/03/2020 11,900 0.00 ■■ 0.00 11,900 11,900 11,300 11 130,900
19/03/2020 11,900 -0.10 -0.84 12,000 11,900 11,300 57 678,300
18/03/2020 12,000 -0.30 -2.50 12,250 12,000 11,950 11 132,000
17/03/2020 12,000 -0.30 -2.50 12,250 12,000 11,950 11 132,000
16/03/2020 12,250 0.30 2.45 11,950 12,500 11,800 1,380 16,905,000
12/03/2020 11,950 0.10 0.84 11,950 12,500 11,900 2,060 24,617,000
11/03/2020 11,950 -0.85 -7.11 12,800 13,500 11,950 4,240 50,668,000
10/03/2020 12,800 0.80 6.25 12,000 12,800 12,400 147 1,881,600
09/03/2020 12,000 -0.90 -7.50 12,900 13,150 12,000 161 1,932,000
06/03/2020 12,900 -0.30 -2.33 13,150 12,900 12,500 193 2,489,700
05/03/2020 13,150 0.20 1.52 12,950 13,150 13,000 6 78,900
04/03/2020 12,950 -0.10 -0.77 13,000 13,000 12,700 885 11,460,750
03/03/2020 13,000 -0.40 -3.08 13,400 13,000 12,650 64 832,000
02/03/2020 13,400 -0.10 -0.75 13,500 13,400 12,650 211 2,827,400
28/02/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 34 459,000
27/02/2020 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 71 958,500
26/02/2020 13,500 -0.50 -3.70 14,000 13,500 13,050 18 243,000
24/02/2020 14,000 0.70 5.00 13,350 14,000 13,600 6 84,000
21/02/2020 13,350 -0.40 -3.00 13,700 13,600 13,350 51 680,850
20/02/2020 13,700 0.70 5.11 13,000 13,850 13,000 124 1,698,800
19/02/2020 13,000 0.00 ■■ 0.00 13,000 13,500 13,000 103 1,339,000
18/02/2020 13,000 -0.60 -4.62 13,550 13,700 12,900 76 988,000
17/02/2020 13,550 -0.20 -1.48 13,750 13,550 13,000 6 81,300
14/02/2020 13,750 -0.20 -1.45 13,900 14,750 12,950 170 2,337,500
13/02/2020 13,750 -0.20 -1.45 13,900 14,750 12,950 170 2,337,500
12/02/2020 13,900 -0.20 -1.44 14,100 13,900 13,150 17 236,300
11/02/2020 13,900 -0.20 -1.44 14,100 13,900 13,150 17 236,300
10/02/2020 14,100 0.80 5.67 13,300 14,100 13,300 11 155,100
09/02/2020 13,300 0.10 0.75 13,200 13,300 13,300 1 13,300
07/02/2020 13,300 0.10 0.75 13,200 13,300 13,300 1 13,300
06/02/2020 13,200 -0.10 -0.76 13,300 13,200 12,550 10 132,000
03/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 3 39,900
02/02/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 3 39,900
31/01/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,250 3 39,900
30/01/2020 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 3 39,900
29/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
28/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
27/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
26/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
24/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
23/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
22/01/2020 13,300 0.10 0.75 13,200 13,300 13,250 8 106,400
21/01/2020 13,200 -0.45 -3.41 13,650 13,400 12,700 1,930 25,476,000
20/01/2020 13,650 0.65 4.76 13,000 13,800 12,950 60 819,000
17/01/2020 13,000 0.05 0.38 12,950 13,000 12,550 900 11,700,000
16/01/2020 12,950 0.15 1.16 12,800 12,950 12,500 1,560 20,202,000
15/01/2020 12,800 -0.40 -3.13 13,200 13,000 12,800 20 256,000
14/01/2020 13,000 -0.30 -2.31 13,300 13,000 13,000 100 1,300,000
09/01/2020 13,300 -0.40 -3.01 13,650 13,300 12,800 375 4,987,500
08/01/2020 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 2 27,300
07/01/2020 13,650 0.10 0.73 13,600 13,650 13,650 1 13,650
06/01/2020 13,600 -0.80 -5.88 14,400 15,000 13,400 7 95,200
03/01/2020 14,400 0.70 4.86 13,700 14,400 14,400 1 14,400
02/01/2020 13,700 0.20 1.46 13,500 13,700 13,700 1 13,700
31/12/2019 13,500 -0.30 -2.22 13,750 13,500 12,900 5 67,500
30/12/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 10 137,500
23/12/2019 13,750 -0.10 -0.73 13,800 13,750 13,500 51 701,250
20/12/2019 13,800 0.35 2.54 13,450 13,800 13,800 500 6,900,000
18/12/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 5 67,250
17/12/2019 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 4 53,800
12/12/2019 13,450 0.00 ■■ 0.00 13,450 13,450 12,550 36 484,200
11/12/2019 13,450 -0.10 -0.74 13,550 13,450 13,450 5 67,250
10/12/2019 13,550 0.10 0.74 13,450 13,550 13,550 13 176,150
09/12/2019 13,450 0.40 2.97 13,050 13,450 13,450 4 53,800
07/12/2019 13,050 -0.50 -3.83 13,600 13,050 13,050 1 13,050
06/12/2019 13,050 -0.50 -3.83 13,600 13,050 13,050 1 13,050
05/12/2019 13,600 -0.20 -1.47 13,750 13,750 13,600 15 204,000
04/12/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,750 3 41,250
03/12/2019 13,750 -0.10 -0.73 13,850 13,750 13,050 20 275,000
02/12/2019 13,850 -0.20 -1.44 14,000 13,850 13,800 5 69,250
29/11/2019 14,000 0.10 0.71 13,900 14,000 14,000 11 154,000
28/11/2019 13,900 -0.30 -2.16 14,150 13,900 13,200 106 1,473,400
27/11/2019 14,150 -0.50 -3.53 14,650 14,150 13,650 250 3,537,500
22/11/2019 14,650 1.00 6.83 13,700 14,650 13,150 28 410,200
15/11/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 30 411,000
14/11/2019 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 10 137,000
13/11/2019 13,700 -0.10 -0.73 13,750 13,750 13,500 82 1,123,400
12/11/2019 13,750 0.00 ■■ 0.00 13,750 13,750 13,700 12 165,000
11/11/2019 13,750 -0.30 -2.18 14,000 13,900 13,300 44 605,000
07/11/2019 14,000 0.10 0.71 13,950 14,000 13,300 52 728,000
06/11/2019 13,950 -0.20 -1.43 14,100 13,950 13,250 130 1,813,500
05/11/2019 14,100 0.10 0.71 14,000 14,100 13,200 33 465,300
04/11/2019 14,000 0.70 5.00 13,350 14,000 13,800 16 224,000
03/11/2019 13,350 -0.90 -6.74 14,200 13,350 13,350 1 13,350
01/11/2019 13,350 -0.90 -6.74 14,200 13,350 13,350 1 13,350
31/10/2019 14,200 -0.30 -2.11 14,500 14,200 13,500 2 28,400
29/10/2019 14,500 0.80 5.52 13,750 14,650 12,800 400 5,800,000
28/10/2019 13,750 -0.10 -0.73 13,800 13,950 13,600 51 701,250
26/10/2019 13,800 -0.30 -2.17 14,100 13,900 13,500 23 317,400
25/10/2019 13,800 -0.30 -2.17 14,100 13,900 13,500 23 317,400
24/10/2019 14,100 -0.20 -1.42 14,250 14,100 13,950 8 112,800
22/10/2019 14,250 -0.10 -0.70 14,300 14,250 13,400 19 270,750
21/10/2019 14,300 0.10 0.70 14,200 14,300 13,250 640 9,152,000
18/10/2019 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 3 42,600
17/10/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 201 2,854,200
16/10/2019 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 201 2,854,200
15/10/2019 14,200 0.30 2.11 13,950 14,200 13,550 161 2,286,200
14/10/2019 13,950 -0.30 -2.15 14,200 13,950 13,950 10 139,500
11/10/2019 14,200 0.30 2.11 13,900 14,200 14,200 1 14,200
10/10/2019 14,200 0.30 2.11 13,900 14,200 14,200 1 14,200
09/10/2019 13,900 -0.10 -0.72 14,000 14,300 13,750 85 1,181,500
08/10/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 21 294,000
07/10/2019 14,000 -0.10 -0.71 14,100 14,000 14,000 70 980,000
04/10/2019 14,100 -0.10 -0.71 14,200 14,100 14,000 13 183,300
03/10/2019 14,200 -0.20 -1.41 14,350 14,200 14,000 24 340,800
02/10/2019 14,350 -0.10 -0.70 14,450 14,450 13,850 25 358,750
01/10/2019 14,450 -0.30 -2.08 14,700 14,450 14,000 1,007 14,551,150
30/09/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 63 926,100
27/09/2019 14,700 0.40 2.72 14,350 14,750 13,750 19 279,300
26/09/2019 14,350 -0.90 -6.27 15,250 14,500 13,800 898 12,886,300
25/09/2019 15,250 -0.10 -0.66 15,350 15,550 15,250 497 7,579,250
24/09/2019 15,350 -0.20 -1.30 15,500 15,400 15,200 1,056 16,209,600
23/09/2019 15,500 -0.10 -0.65 15,600 15,550 15,200 223 3,456,500
20/09/2019 15,600 -0.20 -1.28 15,750 15,750 15,600 123 1,918,800
19/09/2019 15,750 0.20 1.27 15,600 15,800 15,200 202 3,181,500
18/09/2019 15,600 -0.30 -1.92 15,900 15,600 15,100 769 11,996,400
17/09/2019 15,900 0.40 2.52 15,500 15,900 15,000 34 540,600
16/09/2019 15,500 -0.10 -0.65 15,600 15,800 15,500 7 108,500
13/09/2019 15,600 -0.40 -2.56 16,000 16,000 15,050 365 5,694,000
12/09/2019 16,000 0.40 2.50 15,600 16,000 14,700 300 4,800,000
11/09/2019 15,600 0.90 5.77 14,650 15,600 14,600 1,492 23,275,200
10/09/2019 14,650 -0.10 -0.68 14,750 14,750 14,650 750 10,987,500
09/09/2019 14,750 -0.10 -0.68 14,800 14,750 14,750 85 1,253,750
06/09/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 50 740,000
03/09/2019 14,800 0.10 0.68 14,750 14,800 14,800 1 14,800
29/08/2019 14,750 0.20 1.36 14,550 14,750 14,750 1 14,750
27/08/2019 14,550 -0.30 -2.06 14,850 14,850 14,550 536 7,798,800
22/08/2019 14,850 -0.10 -0.67 14,900 14,900 14,350 976 14,493,600
21/08/2019 14,900 0.40 2.68 14,500 14,900 14,900 1 14,900
20/08/2019 14,500 -0.40 -2.76 14,900 14,500 14,500 65 942,500
19/08/2019 14,900 0.40 2.68 14,500 14,900 14,900 1 14,900
16/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,300 501 7,264,500
15/08/2019 14,500 -0.20 -1.38 14,700 14,500 14,500 420 6,090,000
13/08/2019 14,700 -0.20 -1.36 14,900 14,700 14,000 501 7,364,700
12/08/2019 14,900 0.40 2.68 14,500 14,900 14,500 421 6,272,900
09/08/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20 290,000
08/08/2019 14,500 -0.10 -0.69 14,600 14,500 14,200 89 1,290,500
06/08/2019 14,600 0.30 2.05 14,350 14,900 14,000 502 7,329,200
05/08/2019 14,350 -0.40 -2.79 14,700 15,000 14,350 514 7,375,900
02/08/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 3 44,100
31/07/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 51 749,700
30/07/2019 14,700 0.00 ■■ 0.00 14,700 14,700 14,300 2,081 30,590,700
26/07/2019 14,700 0.20 1.36 14,500 15,100 14,700 301 4,424,700
25/07/2019 14,500 -0.20 -1.38 14,700 14,700 14,450 701 10,164,500
24/07/2019 14,700 0.00 ■■ 0.00 14,650 14,800 14,700 700 10,290,000
23/07/2019 14,650 -0.20 -1.37 14,850 14,800 14,650 23 336,950
22/07/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,400 83 1,232,550
19/07/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,850 8 118,800
18/07/2019 14,850 -0.10 -0.67 14,900 15,000 14,200 236 3,504,600
17/07/2019 14,900 0.00 ■■ 0.00 14,900 14,900 14,500 200 2,980,000
16/07/2019 14,900 -0.20 -1.34 15,100 14,900 14,550 3 44,700
15/07/2019 15,100 0.10 0.66 15,000 15,100 15,000 201 3,035,100
12/07/2019 15,000 0.20 1.33 14,800 15,000 15,000 300 4,500,000
11/07/2019 14,800 -0.40 -2.70 15,200 14,800 14,400 2 29,600
08/07/2019 15,200 0.00 ■■ 0.00 15,150 15,200 15,100 6 91,200
05/07/2019 15,150 0.60 3.96 14,600 15,150 14,600 6 90,900
04/07/2019 14,600 -0.10 -0.68 14,700 14,600 14,600 236 3,445,600
02/07/2019 14,700 0.10 0.68 14,600 14,700 14,700 1 14,700
01/07/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 497 7,256,200
28/06/2019 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 6 87,600
27/06/2019 14,600 -0.60 -4.11 15,200 14,600 14,600 694 10,132,400
26/06/2019 15,200 0.40 2.63 14,750 15,200 15,200 1 15,200
24/06/2019 14,750 0.10 0.68 14,700 14,750 14,100 62 914,500
21/06/2019 14,700 -0.30 -2.04 15,000 14,800 14,700 57 837,900
20/06/2019 15,000 0.40 2.67 14,600 15,000 15,000 28 420,000
19/06/2019 14,600 -0.60 -4.11 15,150 14,700 14,600 588 8,584,800
18/06/2019 15,150 0.00 ■■ 0.00 15,200 15,150 15,000 6 90,900
17/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 14,900 31 471,200
16/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3 45,600
14/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 3 45,600
13/06/2019 15,200 0.30 1.97 14,900 15,200 14,250 177 2,690,400
11/06/2019 14,900 -0.30 -2.01 15,200 14,900 14,300 302 4,499,800
10/06/2019 14,900 -0.30 -2.01 15,200 14,900 14,300 302 4,499,800
09/06/2019 15,200 0.20 1.32 15,000 15,200 15,000 11 167,200
07/06/2019 15,200 0.20 1.32 15,000 15,200 15,000 11 167,200
06/06/2019 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 113 1,695,000
05/06/2019 15,000 -0.20 -1.33 15,200 15,000 15,000 1 15,000
04/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2 30,400
03/06/2019 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 2 30,400
02/06/2019 15,200 0.30 1.97 14,900 15,200 14,250 13 197,600
31/05/2019 15,200 0.30 1.97 14,900 15,200 14,250 13 197,600
30/05/2019 14,900 0.00 ■■ 0.00 14,950 15,100 14,500 5 74,500
29/05/2019 14,950 -0.40 -2.68 15,300 14,950 14,350 3 44,850
28/05/2019 15,300 0.30 1.96 15,000 15,300 15,300 15 229,500
27/05/2019 15,000 -0.30 -2.00 15,250 15,150 14,700 58 870,000
26/05/2019 15,250 -0.10 -0.66 15,300 15,250 14,300 31 472,750
24/05/2019 15,250 -0.10 -0.66 15,300 15,250 14,300 31 472,750
23/05/2019 15,300 0.70 4.58 14,600 15,300 14,600 216 3,304,800
22/05/2019 15,300 0.70 4.58 14,600 15,300 14,600 216 3,304,800
21/05/2019 14,600 -0.70 -4.79 15,300 15,300 14,600 175 2,555,000
20/05/2019 15,300 0.00 ■■ 0.00 15,350 15,300 15,100 9 137,700
19/05/2019 15,350 0.10 0.65 15,250 15,350 15,350 4 61,400
17/05/2019 15,350 0.10 0.65 15,250 15,350 15,350 4 61,400
16/05/2019 15,250 0.40 2.62 14,800 15,250 14,650 166 2,531,500
15/05/2019 14,800 -0.40 -2.70 15,200 14,800 14,300 13 192,400
14/05/2019 15,200 0.10 0.66 15,100 15,250 14,700 128 1,945,600
13/05/2019 15,100 -0.30 -1.99 15,350 15,350 14,650 205 3,095,500
12/05/2019 15,350 0.00 ■■ 0.00 15,350 15,350 14,650 4 61,400
10/05/2019 15,350 0.00 ■■ 0.00 15,350 15,350 14,650 4 61,400
09/05/2019 15,350 -0.10 -0.65 15,400 15,400 14,600 1,020 15,657,000
08/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 2 30,800
07/05/2019 15,400 0.50 3.25 14,900 15,400 15,400 1 15,400
06/05/2019 15,400 0.50 3.25 14,900 15,400 15,400 1 15,400
05/05/2019 14,900 -0.50 -3.36 15,400 15,400 14,900 26 387,400
03/05/2019 14,900 -0.50 -3.36 15,400 15,400 14,900 26 387,400
02/05/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 3 46,200
26/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 14,600 116 1,786,400
25/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 14,600 116 1,786,400
24/04/2019 15,400 0.20 1.30 15,200 15,400 15,400 1 15,400
23/04/2019 15,200 -0.20 -1.32 15,400 15,400 15,100 4 60,800
22/04/2019 15,400 -0.10 -0.65 15,500 15,400 14,600 1,640 25,256,000
21/04/2019 15,500 0.80 5.16 14,750 15,500 15,000 109 1,689,500
19/04/2019 15,500 0.80 5.16 14,750 15,500 15,000 109 1,689,500
18/04/2019 14,750 0.10 0.68 14,650 15,400 14,750 2 29,500
17/04/2019 14,650 -0.80 -5.46 15,400 15,400 14,650 103 1,508,950
16/04/2019 15,400 0.00 ■■ 0.00 15,400 15,400 15,000 6 92,400
11/04/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
10/04/2019 15,400 0.80 5.19 14,600 15,450 14,600 147 2,263,800
09/04/2019 14,600 -1.00 -6.85 15,600 14,600 14,600 1 14,600
08/04/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 3 46,800
05/04/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,000 105 1,638,000
04/04/2019 15,600 0.00 ■■ 0.00 15,600 15,700 15,050 20 312,000
03/04/2019 15,600 0.00 ■■ 0.00 15,600 15,600 15,050 17 265,200
02/04/2019 15,600 0.20 1.28 15,400 15,600 15,600 1 15,600
01/04/2019 15,400 -0.10 -0.65 15,500 15,400 15,400 1 15,400
29/03/2019 15,500 0.00 ■■ 0.00 15,500 15,700 15,300 24 372,000
28/03/2019 15,500 0.20 1.29 15,350 15,500 15,500 1 15,500
27/03/2019 15,350 -0.10 -0.65 15,400 15,700 15,000 3 46,050
26/03/2019 15,400 -0.20 -1.30 15,600 15,400 15,400 3 46,200
25/03/2019 15,600 -0.10 -0.64 15,650 15,600 15,600 10 156,000
24/03/2019 15,550 0.05 0.32 15,500 0 0 550 8,552,500
22/03/2019 15,650 0.00 ■■ 0.00 15,700 15,650 15,650 300 4,695,000
21/03/2019 15,800 0.30 1.90 15,500 15,800 15,800 10 158,000
20/03/2019 15,700 -0.10 -0.64 15,750 15,700 15,600 3 47,100
19/03/2019 15,750 0.30 1.90 15,500 15,950 15,000 52 819,000
18/03/2019 15,500 -0.20 -1.29 15,700 15,500 15,500 20 310,000
15/03/2019 15,700 -0.10 -0.64 15,800 15,800 15,050 113 1,774,100
14/03/2019 15,800 -0.10 -0.63 15,950 15,800 15,500 109 1,722,200
12/03/2019 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 1 15,950
11/03/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
08/03/2019 15,400 -0.65 -4.22 16,050 15,900 15,000 190 2,926,000
07/03/2019 15,950 0.10 0.63 15,800 15,950 15,950 3 47,850
06/03/2019 15,800 0.00 ■■ 0.00 15,850 15,800 15,800 3 47,400
05/03/2019 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 3 47,550
04/03/2019 15,850 -0.10 -0.63 15,950 15,850 15,850 6 95,100
03/03/2019 16,050 1.05 6.54 15,000 16,050 15,000 250 4,012,500
01/03/2019 15,950 0.00 ■■ 0.00 15,900 15,950 15,950 6 95,700
28/02/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
27/02/2019 15,900 0.00 ■■ 0.00 15,900 15,900 15,000 1,746 27,761,400
26/02/2019 15,900 0.00 ■■ 0.00 15,950 15,900 15,850 13 206,700
25/02/2019 15,950 0.40 2.51 15,500 15,950 15,950 1 15,950
24/02/2019 15,550 0.05 0.32 15,500 0 0 550 8,552,500
22/02/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 2 31,000
21/02/2019 15,500 -0.60 -3.87 16,100 16,100 15,000 8 124,000
20/02/2019 16,100 0.00 ■■ 0.00 16,150 16,100 15,200 6 96,600
19/02/2019 16,150 0.00 ■■ 0.00 16,150 16,350 15,250 12 193,800
18/02/2019 16,150 -0.20 -1.24 16,300 16,350 15,250 14 226,100
15/02/2019 16,300 0.90 5.52 15,400 16,300 16,300 1 16,300
14/02/2019 15,400 -1.00 -6.49 16,400 16,200 15,400 4 61,600
13/02/2019 16,400 -0.50 -3.05 16,900 16,500 15,750 22 360,800
12/02/2019 16,900 1.10 6.51 15,800 16,900 16,900 1 16,900
31/01/2019 15,300 -0.70 -4.58 16,000 15,900 15,000 7,270 111,231,000
30/01/2019 15,800 0.40 2.53 15,400 15,800 15,600 22 347,600
28/01/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
24/01/2019 15,550 -0.35 -2.25 15,900 15,550 15,000 550 8,552,500
22/01/2019 15,400 -0.40 -2.60 15,800 15,400 15,400 10,000 154,000,000
21/01/2019 15,800 0.30 1.90 15,500 15,800 15,800 1,000 15,800,000
18/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
17/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 20 310,000
16/01/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 10 155,000
14/01/2019 15,500 0.50 3.23 15,000 15,500 14,000 260 4,030,000
12/01/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
11/01/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1,060 15,900,000
10/01/2019 15,800 0.80 5.06 15,000 15,800 15,800 10 158,000
09/01/2019 15,000 -0.40 -2.67 15,400 15,000 15,000 110 1,650,000
08/01/2019 15,900 -0.15 -0.94 16,050 15,900 15,000 180 2,862,000
04/01/2019 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 250 4,012,500
03/01/2019 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 250 4,012,500
02/01/2019 16,050 1.05 6.54 15,000 16,050 15,000 3,710 59,545,500
29/12/2018 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
28/12/2018 15,000 -0.40 -2.67 15,400 15,000 15,000 5,990 89,850,000
27/12/2018 15,400 -0.15 -0.97 15,550 15,400 14,500 1,480 22,792,000
24/12/2018 15,550 -0.35 -2.25 15,900 15,550 15,000 550 8,552,500
21/12/2018 15,900 0.30 1.89 15,600 15,900 14,700 1,170 18,603,000
20/12/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
19/12/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
16/12/2018 15,600 -0.10 -0.64 15,700 15,600 14,650 110 1,716,000
14/12/2018 15,600 -0.10 -0.64 15,700 15,600 14,650 110 1,716,000
12/12/2018 15,700 0.25 1.59 15,450 15,700 15,700 10 157,000
11/12/2018 15,450 -0.45 -2.91 15,900 15,450 15,450 10 154,500
06/12/2018 15,900 0.90 5.66 15,000 15,900 15,000 4,960 78,864,000
05/12/2018 15,900 0.90 5.66 15,000 15,900 15,000 4,960 78,864,000
04/12/2018 15,000 -0.80 -5.33 15,800 15,700 15,000 410 6,150,000
03/12/2018 15,800 -0.10 -0.63 15,900 15,800 14,800 30 474,000
29/11/2018 15,900 -0.05 -0.31 15,950 15,900 14,900 2,120 33,708,000
28/11/2018 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 20 319,000
27/11/2018 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 20 319,000
26/11/2018 15,950 0.45 2.82 15,500 15,950 15,950 10 159,500
20/11/2018 15,500 -0.40 -2.58 15,900 15,900 14,800 50 775,000
19/11/2018 15,900 0.90 5.66 15,000 15,900 15,000 4,970 79,023,000
16/11/2018 15,000 -0.90 -6.00 15,900 15,400 15,000 23,290 349,350,000
15/11/2018 15,900 0.70 4.40 15,200 15,900 15,650 30 477,000
14/11/2018 15,200 -0.60 -3.95 15,800 15,200 15,000 10,010 152,152,000
12/11/2018 15,800 -0.20 -1.27 16,000 15,800 15,000 420 6,636,000
07/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
06/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
05/11/2018 16,000 0.70 4.38 15,300 16,000 16,000 10 160,000
01/11/2018 15,300 0.70 4.58 15,300 16,000 15,300 20 306,000
31/10/2018 15,300 -0.70 -4.58 16,000 15,900 15,000 7,270 111,231,000
29/10/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
28/10/2018 16,000 0.25 1.56 15,750 16,600 15,650 90 1,440,000
26/10/2018 16,000 0.25 1.56 15,750 16,600 15,650 90 1,440,000
25/10/2018 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 20 315,000
24/10/2018 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 20 315,000
23/10/2018 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 20 315,000
22/10/2018 15,750 0.85 5.40 14,900 15,750 15,000 40 630,000
20/10/2018 14,900 0.90 6.04 14,000 14,900 14,900 13,820 205,918,000
19/10/2018 14,900 0.90 6.04 14,000 14,900 14,900 13,820 205,918,000
18/10/2018 14,000 -1.00 -7.14 15,000 15,000 14,000 30 420,000
17/10/2018 15,000 0.20 1.33 14,800 15,800 15,000 40 600,000
16/10/2018 14,800 -0.55 -3.72 15,350 16,250 14,800 280 4,144,000
15/10/2018 15,350 0.00 ■■ 0.00 15,350 15,350 15,350 10 153,500
14/10/2018 15,350 -0.15 -0.98 15,500 15,350 14,450 160 2,456,000
12/10/2018 15,350 -0.15 -0.98 15,500 15,350 14,450 160 2,456,000
11/10/2018 15,500 0.60 3.87 14,900 15,500 15,250 90 1,395,000
10/10/2018 14,900 -0.35 -2.35 15,250 15,400 14,700 1,630 24,287,000
09/10/2018 15,250 0.10 0.66 15,150 15,600 15,150 80 1,220,000
08/10/2018 15,150 -0.25 -1.65 15,400 15,200 14,600 60 909,000
07/10/2018 15,400 -0.10 -0.65 15,500 15,400 14,700 300 4,620,000
05/10/2018 15,400 -0.10 -0.65 15,500 15,400 14,700 300 4,620,000
01/10/2018 15,500 -0.30 -1.94 15,800 15,600 14,800 1,320 20,460,000
28/09/2018 15,800 -0.10 -0.63 15,900 15,850 15,100 980 15,484,000
27/09/2018 15,900 0.70 4.40 15,200 16,000 15,500 80 1,272,000
26/09/2018 16,400 0.30 1.83 16,100 16,500 15,700 4,160 68,224,000
25/09/2018 16,100 0.10 0.62 16,000 17,000 16,000 300 4,830,000
24/09/2018 16,000 -0.55 -3.44 16,550 16,550 15,500 1,120 17,920,000
21/09/2018 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 20 331,000
20/09/2018 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 20 331,000
19/09/2018 16,550 0.35 2.11 16,200 16,600 15,900 1,370 22,673,500
18/09/2018 16,550 0.35 2.11 16,200 16,600 15,900 1,370 22,673,500
17/09/2018 16,200 0.10 0.62 16,200 16,500 16,000 320 5,184,000
16/09/2018 16,200 -0.20 -1.23 16,400 16,200 16,000 180 2,916,000
14/09/2018 16,200 -0.20 -1.23 16,400 16,200 16,000 180 2,916,000
13/09/2018 16,400 -0.20 -1.22 16,600 16,400 16,400 30 492,000
12/09/2018 16,600 0.10 0.60 16,500 16,600 16,200 160 2,656,000
11/09/2018 16,500 0.50 3.03 16,000 16,500 16,500 30 495,000
10/09/2018 16,000 0.85 5.31 15,150 16,000 15,200 1,010 16,160,000
08/09/2018 15,150 -1.05 -6.93 16,200 15,800 15,100 2,670 40,450,500
07/09/2018 15,150 -1.05 -6.93 16,200 15,800 15,100 2,670 40,450,500
06/09/2018 16,200 -0.10 -0.62 16,300 16,200 16,000 320 5,184,000
05/09/2018 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 20 326,000
04/09/2018 16,300 -1.10 -6.75 16,300 16,300 15,200 70 1,141,000
03/09/2018 16,300 -0.05 -0.31 16,350 16,300 15,250 230 3,749,000
31/08/2018 16,300 -0.05 -0.31 16,350 16,300 15,250 230 3,749,000
29/08/2018 16,350 -0.05 -0.31 16,400 16,350 16,350 10 163,500
28/08/2018 16,350 -0.05 -0.31 16,400 16,350 16,350 10 163,500
27/08/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 400 6,560,000
24/08/2018 16,400 -0.15 -0.91 16,550 16,400 16,400 30 492,000
23/08/2018 16,550 0.95 5.74 15,600 16,550 16,000 60 993,000
22/08/2018 16,550 0.95 5.74 15,600 16,550 16,000 60 993,000
21/08/2018 15,600 -1.05 -6.73 16,650 16,350 15,600 30 468,000
20/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
19/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
17/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
16/08/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 20 333,000
15/08/2018 16,650 -0.25 -1.50 16,900 16,650 16,650 710 11,821,500
14/08/2018 16,650 -0.25 -1.50 16,900 16,650 16,650 710 11,821,500
13/08/2018 16,900 0.20 1.18 16,700 17,400 15,550 530 8,957,000
10/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 30 501,000
08/08/2018 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 30 501,000
07/08/2018 16,700 0.60 3.59 16,100 16,700 16,100 40 668,000
06/08/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20 322,000
03/08/2018 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 20 322,000
01/08/2018 16,100 -0.10 -0.62 16,200 16,100 15,100 2,460 39,606,000
31/07/2018 16,200 -0.10 -0.62 16,200 16,250 16,100 30 486,000
30/07/2018 16,200 -0.10 -0.62 16,200 16,250 16,100 30 486,000
29/07/2018 16,200 -0.25 -1.54 16,450 16,200 16,200 130 2,106,000
27/07/2018 16,200 -0.25 -1.54 16,450 16,200 16,200 130 2,106,000
25/07/2018 16,450 -0.25 -1.52 16,700 16,450 15,550 7,090 116,630,500
24/07/2018 16,450 -0.25 -1.52 16,700 16,450 15,550 7,090 116,630,500
23/07/2018 16,700 0.40 2.40 16,300 16,700 16,700 30 501,000
22/07/2018 16,300 -0.10 -0.61 16,400 16,400 16,300 200 3,260,000
20/07/2018 16,300 -0.10 -0.61 16,400 16,400 16,300 200 3,260,000
19/07/2018 16,400 0.20 1.22 16,200 16,400 16,400 10 164,000
18/07/2018 16,200 -1.15 -7.10 17,350 16,900 16,200 2,110 34,182,000
17/07/2018 17,350 -0.35 -2.02 17,700 17,350 16,500 40 694,000
15/07/2018 17,700 -0.40 -2.26 18,100 17,700 16,850 20 354,000
13/07/2018 17,700 -0.40 -2.26 18,100 17,700 16,850 20 354,000
11/07/2018 18,100 0.30 1.66 17,800 18,100 17,500 130 2,353,000
10/07/2018 18,100 0.30 1.66 17,800 18,100 17,500 130 2,353,000
08/07/2018 17,800 0.85 4.78 16,950 17,800 16,900 90 1,602,000
06/07/2018 17,800 0.85 4.78 16,950 17,800 16,900 90 1,602,000
05/07/2018 16,950 1.00 5.90 15,950 16,950 16,600 30 508,500
04/07/2018 16,950 1.00 5.90 15,950 16,950 16,600 30 508,500
03/07/2018 15,950 -0.50 -3.13 16,450 15,950 15,300 280 4,466,000
30/06/2018 16,450 0.65 3.95 15,800 0 0 70 1,151,500
29/06/2018 16,450 0.65 3.95 15,800 16,450 15,850 70 1,151,500
28/06/2018 15,800 -0.10 -0.63 15,900 15,800 14,800 270 4,266,000
25/06/2018 15,900 0.35 2.20 15,550 15,900 14,500 90 1,431,000
22/06/2018 15,550 0.60 3.86 14,950 15,550 15,500 70 1,088,500
21/06/2018 14,950 0.75 5.02 14,950 15,800 14,900 1,280 19,136,000
20/06/2018 14,950 0.85 5.69 14,100 15,050 13,450 730 10,913,500
19/06/2018 14,100 -0.90 -6.38 15,000 15,950 13,950 80 1,128,000
18/06/2018 15,000 -1.10 -7.33 16,100 16,950 15,000 3,680 55,200,000
15/06/2018 16,100 -1.20 -7.45 17,300 16,750 16,100 160 2,576,000
14/06/2018 17,300 0.10 0.58 17,200 17,300 16,000 50 865,000
13/06/2018 17,200 0.70 4.07 16,500 17,200 17,200 20 344,000
12/06/2018 16,500 1.05 6.36 15,450 16,500 14,500 2,020 33,330,000
11/06/2018 15,450 -1.15 -7.44 16,600 17,500 15,450 3,920 60,564,000
10/06/2018 16,600 -1.20 -7.23 17,800 16,600 16,600 970 16,102,000
08/06/2018 16,600 -1.20 -7.23 17,800 16,600 16,600 970 16,102,000
07/06/2018 17,800 0.10 0.56 17,700 17,800 17,800 10 178,000
06/06/2018 17,700 1.15 6.50 16,550 17,700 17,700 230 4,071,000
05/06/2018 16,550 0.00 ■■ 0.00 16,550 16,550 16,550 20 331,000
04/06/2018 16,550 -0.10 -0.60 16,650 16,550 16,550 50 827,500
03/06/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 40 666,000
01/06/2018 16,650 0.00 ■■ 0.00 16,650 16,650 16,650 40 666,000
31/05/2018 16,650 1.00 6.01 15,650 16,650 16,200 150 2,497,500
30/05/2018 15,650 -1.15 -7.35 16,800 16,700 15,650 60 939,000
29/05/2018 16,800 0.60 3.57 16,200 16,800 15,700 60 1,008,000
28/05/2018 16,200 -0.15 -0.93 16,350 16,250 16,200 2,250 36,450,000
27/05/2018 16,350 -0.05 -0.31 16,400 16,350 15,300 90 1,471,500
25/05/2018 16,350 -0.05 -0.31 16,400 16,350 15,300 90 1,471,500
19/05/2018 16,400 -0.10 -0.61 16,500 16,400 15,700 1,520 24,928,000
18/05/2018 16,400 -0.10 -0.61 16,500 16,400 15,700 1,520 24,928,000
16/05/2018 16,500 0.25 1.52 16,250 16,500 15,700 90 1,485,000
15/05/2018 16,500 0.25 1.52 16,250 16,500 15,700 90 1,485,000
13/05/2018 16,250 -0.05 -0.31 16,300 16,250 15,550 150 2,437,500
11/05/2018 16,250 -0.05 -0.31 16,300 16,250 15,550 150 2,437,500
10/05/2018 16,300 0.50 3.07 15,800 16,300 15,650 180 2,934,000
09/05/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 20 316,000
08/05/2018 15,800 0.20 1.27 15,600 15,800 15,600 60 948,000
07/05/2018 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 10 156,000
04/05/2018 15,600 -0.10 -0.64 15,700 15,600 14,700 230 3,588,000
03/05/2018 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 50 785,000
02/05/2018 15,700 -0.30 -1.91 16,000 15,700 15,700 50 785,000
30/04/2018 16,000 0.30 1.88 16,000 16,300 16,000 60 960,000
27/04/2018 16,000 0.30 1.88 16,000 16,300 16,000 60 960,000
26/04/2018 16,000 -0.40 -2.50 16,400 16,000 15,300 150 2,400,000
23/04/2018 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 30 492,000
20/04/2018 16,400 0.10 0.61 16,300 16,400 16,000 100 1,640,000
19/04/2018 16,400 0.10 0.61 16,300 16,400 16,000 100 1,640,000
18/04/2018 16,300 0.20 1.23 16,100 16,300 16,300 10 163,000
15/04/2018 15,000 -0.95 -6.33 15,950 16,250 15,000 40 600,000
13/04/2018 15,000 -0.95 -6.33 15,950 16,250 15,000 40 600,000
12/04/2018 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 110 1,754,500
11/04/2018 15,950 -0.45 -2.82 16,400 15,950 15,300 150 2,392,500
09/04/2018 16,400 -1.10 -6.71 16,400 16,400 15,300 190 3,116,000
06/04/2018 16,400 -16.40 -100.00 16,400 16,400 16,400 20 328,000
05/04/2018 16,400 0.40 2.44 16,000 16,400 16,000 30 492,000
03/04/2018 16,000 -0.20 -1.25 16,200 16,300 15,950 60 960,000
02/04/2018 16,200 -16.20 -100.00 16,200 16,200 16,200 20 324,000
30/03/2018 16,200 -16.20 -100.00 16,200 16,200 16,200 20 324,000
29/03/2018 16,200 0.10 0.62 16,100 16,200 16,000 110 1,782,000
28/03/2018 16,100 -16.10 -100.00 16,100 16,100 16,100 70 1,127,000
27/03/2018 16,100 0.30 1.86 15,800 16,200 15,800 60 966,000
26/03/2018 15,800 -0.10 -0.63 15,900 16,350 15,750 430 6,794,000
25/03/2018 15,900 -0.25 -1.57 16,150 16,350 15,800 180 2,862,000
23/03/2018 15,900 -0.25 -1.57 16,150 16,350 15,800 180 2,862,000
22/03/2018 16,150 -16.15 -100.00 16,150 16,150 16,150 20 323,000
21/03/2018 16,150 -16.15 -100.00 16,150 16,150 16,150 20 323,000
20/03/2018 16,150 0.80 4.95 15,350 16,150 15,800 70 1,130,500
19/03/2018 15,350 -0.85 -5.54 16,500 15,350 15,350 1,500 23,025,000
17/03/2018 16,500 0.30 1.82 16,200 16,500 16,500 30 495,000
16/03/2018 16,500 0.30 1.82 16,200 16,500 16,500 30 495,000
15/03/2018 16,200 -1.05 -6.48 16,200 16,200 15,150 770 12,474,000
14/03/2018 16,200 -0.20 -1.23 16,200 16,450 16,000 1,540 24,948,000
13/03/2018 16,200 0.70 4.32 16,200 16,900 16,200 210 3,402,000
12/03/2018 16,200 -0.05 -0.31 16,200 16,500 15,200 230 3,726,000
09/03/2018 15,200 -1.00 -6.58 16,200 16,500 15,200 50 760,000
08/03/2018 16,200 0.25 1.54 15,950 16,800 15,000 190 3,078,000
07/03/2018 15,950 -0.65 -4.08 16,600 16,000 15,500 10,110 161,254,500
06/03/2018 16,600 -1.15 -6.93 16,600 16,600 15,450 90 1,494,000
05/03/2018 16,600 1.05 6.33 15,550 16,600 15,550 6,940 115,204,000
02/03/2018 15,550 -0.85 -5.47 15,550 15,550 14,700 1,040 16,172,000
01/03/2018 15,550 -1.15 -7.40 16,700 15,550 15,550 50 777,500
28/02/2018 16,700 -1.10 -6.59 16,700 16,700 15,600 240 4,008,000
27/02/2018 16,700 -0.10 -0.60 16,800 16,700 16,400 100 1,670,000
25/02/2018 16,800 0.10 0.60 16,700 16,800 16,800 10 168,000
23/02/2018 16,800 0.10 0.60 16,700 16,800 16,800 10 168,000
22/02/2018 16,700 -0.10 -0.60 16,800 16,700 15,700 50 835,000
14/02/2018 17,400 0.40 2.30 17,000 17,500 16,400 320 5,568,000
13/02/2018 17,400 0.40 2.30 17,000 17,500 16,400 320 5,568,000
12/02/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 100 1,700,000
09/02/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 30 510,000
08/02/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 70 1,190,000
07/02/2018 17,000 0.15 0.88 16,850 0 0 70 1,190,000
06/02/2018 17,000 0.15 0.88 16,850 17,000 16,850 70 1,190,000
05/02/2018 16,850 0.00 ■■ 0.00 16,850 16,850 16,850 100 1,685,000
02/02/2018 16,850 0.50 2.97 16,350 16,850 16,450 100 1,685,000
01/02/2018 16,350 0.05 0.31 16,300 16,350 15,200 270 4,414,500
31/01/2018 16,300 0.10 0.61 16,200 16,300 16,150 90 1,467,000
30/01/2018 16,200 0.60 3.70 15,600 16,200 15,500 50 810,000
29/01/2018 15,600 0.60 3.85 15,000 15,600 14,150 1,860 29,016,000
28/01/2018 15,000 -1.10 -7.33 16,100 16,350 15,000 1,620 24,300,000
26/01/2018 15,000 -1.10 -7.33 16,100 16,350 15,000 1,620 24,300,000
25/01/2018 16,100 0.70 4.35 15,350 16,100 16,100 30 483,000
24/01/2018 15,750 0.35 2.22 15,400 15,350 15,000 350 5,512,500
22/01/2018 15,350 -0.05 -0.33 15,400 15,350 15,000 1,140 17,499,000
18/01/2018 15,050 -0.15 -1.00 15,400 15,400 15,050 50 752,500
17/01/2018 15,050 -0.15 -1.00 15,400 15,400 15,050 50 752,500
15/01/2018 15,400 0.05 0.32 15,350 15,400 15,400 10 154,000
12/01/2018 15,350 -0.05 -0.33 15,400 15,350 14,600 400 6,140,000
10/01/2018 15,400 -0.40 -2.60 15,400 15,400 15,000 1,300 20,020,000
08/01/2018 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 10 154,000
05/01/2018 15,400 -0.05 -0.32 15,400 15,400 15,000 330 5,082,000
03/01/2018 15,400 -0.60 -3.90 16,000 15,400 14,900 1,020 15,708,000
02/01/2018 15,400 -0.60 -3.90 16,000 15,400 14,900 1,020 15,708,000
28/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 40 640,000
27/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 60 960,000
26/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 50 800,000
25/12/2017 16,000 0.10 0.63 15,900 16,000 14,850 1,040 16,640,000
24/12/2017 15,900 -0.10 -0.63 16,000 15,900 14,900 1,050 16,695,000
22/12/2017 15,900 -0.10 -0.63 16,000 15,900 14,900 1,050 16,695,000
21/12/2017 16,000 0.30 1.88 15,700 16,000 15,900 40 640,000
20/12/2017 15,700 -0.30 -1.91 16,000 15,700 15,700 10 157,000
19/12/2017 16,000 -0.50 -3.13 16,000 16,000 15,500 50 800,000
18/12/2017 15,500 -0.50 -3.23 16,000 15,500 15,500 10 155,000
17/12/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,900 40 640,000
15/12/2017 16,000 0.10 0.63 15,900 16,000 15,800 60 960,000
14/12/2017 16,000 0.10 0.63 15,900 16,000 15,800 30 480,000
13/12/2017 15,500 -0.05 -0.32 15,550 15,900 15,500 1,550 24,025,000
12/12/2017 15,550 -0.40 -2.57 15,950 15,550 15,550 40 622,000
11/12/2017 15,550 -0.40 -2.57 15,950 15,550 15,550 40 622,000
10/12/2017 15,950 0.05 0.31 15,900 15,950 15,950 40 638,000
08/12/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
07/12/2017 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
05/12/2017 15,750 0.00 ■■ 0.00 15,500 15,750 14,850 150 2,362,500
04/12/2017 15,750 -0.20 -1.25 15,950 15,950 15,750 50 787,500
01/12/2017 15,950 0.70 4.59 15,800 15,950 15,800 70 1,116,500
30/11/2017 15,250 -0.90 -5.57 15,100 16,050 15,100 600 9,150,000
29/11/2017 16,150 0.05 0.31 16,100 16,150 16,100 40 646,000
28/11/2017 16,100 0.35 2.22 15,750 16,100 15,750 60 966,000
27/11/2017 15,750 0.00 ■■ 0.00 15,950 15,950 15,000 1,470 23,152,500
24/11/2017 15,750 0.85 5.70 15,350 15,750 15,350 350 5,512,500
23/11/2017 14,900 -0.90 -5.70 16,000 16,000 14,900 1,450 21,605,000
22/11/2017 15,800 -0.10 -0.63 16,000 16,150 15,000 180 2,844,000
21/11/2017 15,900 -0.15 -0.93 15,850 15,900 15,000 24,330 386,847,000
20/11/2017 16,050 0.05 0.31 16,050 16,050 16,050 40 642,000
17/11/2017 16,000 0.35 2.24 16,150 16,150 16,000 60 960,000
16/11/2017 15,650 -1.15 -6.85 15,650 16,450 15,650 510 7,981,500
15/11/2017 16,800 0.30 1.82 16,400 16,800 16,400 100 1,680,000
14/11/2017 16,500 0.00 ■■ 0.00 16,400 16,500 16,400 80 1,320,000
13/11/2017 16,500 0.60 3.77 15,950 16,700 15,950 140 2,310,000
10/11/2017 15,900 0.50 3.25 15,950 15,950 15,300 80 1,272,000
09/11/2017 15,400 0.60 4.05 15,300 15,400 15,250 1,930 29,722,000
08/11/2017 14,800 -1.05 -6.62 15,900 15,900 14,800 100 1,480,000
07/11/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 20 317,000
06/11/2017 15,850 -0.05 -0.31 16,550 16,550 14,800 8,980 142,333,000
03/11/2017 15,900 -0.35 -2.15 16,250 16,250 15,200 230 3,657,000
02/11/2017 16,250 0.05 0.31 16,250 16,250 16,250 30 487,500
01/11/2017 16,200 -0.25 -1.52 16,350 16,350 15,350 1,100 17,820,000
31/10/2017 16,450 -0.25 -1.50 16,400 16,650 15,550 550 9,047,500
30/10/2017 16,700 0.40 2.45 16,000 16,750 16,000 130 2,171,000
27/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 50 815,000
26/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 30 489,000
25/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
24/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
23/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10 163,000
20/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
19/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 20 326,000
18/10/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 40 652,000
17/10/2017 16,300 0.30 1.88 16,300 16,500 15,500 220 3,586,000
16/10/2017 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 820 13,120,000
13/10/2017 16,000 0.00 ■■ 0.00 16,000 16,900 16,000 240 3,840,000
12/10/2017 16,000 1.00 6.67 15,500 16,000 15,500 4,560 72,960,000
11/10/2017 15,000 0.95 6.76 14,950 15,000 14,500 3,050 45,750,000
10/10/2017 14,050 -0.90 -6.02 15,450 15,450 14,050 40 562,000
09/10/2017 14,950 0.95 6.79 14,950 14,950 14,950 3,250 48,587,500
06/10/2017 14,000 -0.90 -6.04 15,800 15,800 14,000 20 280,000
05/10/2017 14,900 -1.00 -6.29 15,900 15,900 14,900 130 1,937,000
04/10/2017 15,900 0.10 0.63 15,900 15,900 15,900 40 636,000
03/10/2017 15,800 -0.20 -1.25 15,800 15,800 15,800 160 2,528,000
02/10/2017 16,000 0.00 ■■ 0.00 16,000 16,000 14,900 380 6,080,000
29/09/2017 16,000 0.00 ■■ 0.00 16,100 16,100 15,950 100 1,600,000
28/09/2017 16,000 -0.95 -5.60 16,950 16,950 15,850 13,630 218,080,000
27/09/2017 16,950 0.60 3.67 16,950 16,950 16,950 10 169,500
26/09/2017 16,350 -0.70 -4.11 16,500 16,900 15,900 4,030 65,890,500
25/09/2017 17,050 0.55 3.33 16,500 17,150 16,500 240 4,092,000
22/09/2017 16,500 -0.45 -2.65 16,900 17,000 16,500 5,480 90,420,000
21/09/2017 16,950 0.05 0.30 16,900 16,950 16,900 3,410 57,799,500
20/09/2017 16,900 0.10 0.60 16,900 16,900 16,900 80 1,352,000
19/09/2017 16,800 0.05 0.30 16,950 16,950 16,500 2,130 35,784,000
18/09/2017 16,750 0.00 ■■ 0.00 17,000 17,000 16,400 4,000 67,000,000
15/09/2017 16,750 -0.10 -0.59 16,800 16,800 16,400 3,710 62,142,500
14/09/2017 16,850 0.25 1.51 16,900 16,900 16,400 200 3,370,000
13/09/2017 16,600 0.00 ■■ 0.00 16,600 17,000 16,600 2,590 42,994,000
12/09/2017 16,600 0.65 4.08 16,600 16,600 15,500 1,430 23,738,000
11/09/2017 15,950 -1.05 -6.18 17,000 17,000 15,950 30 478,500
08/09/2017 17,000 0.00 ■■ 0.00 15,850 17,000 15,850 2,860 48,620,000
07/09/2017 17,000 -0.10 -0.58 17,700 17,700 16,500 5,240 89,080,000
06/09/2017 17,100 -0.05 -0.29 17,100 17,100 16,900 6,050 103,455,000
05/09/2017 17,150 0.25 1.48 17,250 17,300 17,000 240 4,116,000
01/09/2017 16,900 -0.05 -0.29 17,250 17,250 16,900 150 2,535,000
31/08/2017 16,950 0.15 0.89 16,950 16,950 16,950 40 678,000
30/08/2017 16,800 0.60 3.70 16,800 16,800 15,200 40 672,000
29/08/2017 16,200 0.00 ■■ 0.00 16,700 16,700 16,200 390 6,318,000
28/08/2017 16,200 0.00 ■■ 0.00 16,700 16,700 16,200 710 11,502,000
25/08/2017 16,200 0.00 ■■ 0.00 16,750 16,750 16,200 390 6,318,000
24/08/2017 16,200 -1.15 -6.63 16,150 17,350 16,150 4,100 66,420,000
23/08/2017 17,350 0.35 2.06 17,350 17,350 17,350 40 694,000
22/08/2017 17,000 0.60 3.66 17,000 17,000 17,000 60 1,020,000
21/08/2017 16,400 -1.20 -6.82 17,650 17,650 16,400 450 7,380,000
18/08/2017 17,600 -0.05 -0.28 16,500 17,950 16,450 880 15,488,000
17/08/2017 17,650 -0.15 -0.84 17,800 18,200 16,600 120 2,118,000
16/08/2017 17,800 0.00 ■■ 0.00 17,200 17,800 16,600 1,610 28,658,000
15/08/2017 17,800 -0.20 -1.11 17,800 17,800 16,750 240 4,272,000
14/08/2017 18,000 0.20 1.12 16,700 18,000 16,700 490 8,820,000
11/08/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 30 534,000
10/08/2017 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 0 0
09/08/2017 17,800 0.40 2.30 17,900 17,900 17,600 80 1,424,000
08/08/2017 17,400 0.40 2.35 17,400 17,400 15,850 270 4,698,000
07/08/2017 17,000 0.00 ■■ 0.00 17,450 17,450 15,900 10,310 175,270,000
04/08/2017 17,000 -0.75 -4.23 18,000 18,950 17,000 1,030 17,510,000
03/08/2017 17,750 1.00 5.97 17,750 17,750 17,750 30 532,500
02/08/2017 16,750 -1.25 -6.94 16,750 16,750 16,750 10 167,500
01/08/2017 18,000 0.65 3.75 18,000 18,000 18,000 10 180,000
31/07/2017 17,350 0.95 5.79 17,350 17,350 17,350 10 173,500
28/07/2017 16,400 -1.10 -6.29 16,400 16,400 16,400 10 164,000
27/07/2017 17,500 -0.95 -5.15 17,500 17,500 17,500 10 175,000
26/07/2017 18,450 -1.35 -6.82 18,450 18,450 18,450 10 184,500
25/07/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
24/07/2017 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 0 0
21/07/2017 19,800 0.90 4.76 19,000 19,800 19,000 110 2,178,000
20/07/2017 18,900 1.00 5.59 17,900 18,900 17,900 20 378,000
19/07/2017 17,900 0.70 4.07 17,900 17,900 17,900 10 179,000
18/07/2017 17,200 1.00 6.17 16,200 17,200 16,200 400 6,880,000
17/07/2017 16,200 -0.10 -0.61 16,300 16,300 15,700 2,880 46,656,000
14/07/2017 16,300 0.00 ■■ 0.00 15,500 16,300 15,500 5,740 93,562,000
13/07/2017 16,300 -0.10 -0.61 16,400 16,400 16,000 7,230 117,849,000
12/07/2017 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 20 328,000
11/07/2017 16,400 0.30 1.86 16,100 16,400 16,100 1,950 31,980,000
10/07/2017 16,100 -0.10 -0.62 16,200 16,200 16,000 460 7,406,000
07/07/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20 324,000
06/07/2017 16,200 0.20 1.25 16,200 16,200 16,200 10 162,000
05/07/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
04/07/2017 16,000 -0.10 -0.62 16,000 16,000 16,000 20 320,000
03/07/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 30 483,000
30/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 15,000 190 3,059,000
29/06/2017 16,100 0.00 ■■ 0.00 15,050 16,100 15,050 20 322,000
28/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
27/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 6,080 97,888,000
26/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 15,050 140 2,254,000
23/06/2017 16,100 0.10 0.63 16,100 16,100 16,100 40 644,000
22/06/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 20 320,000
21/06/2017 16,000 -0.10 -0.62 15,050 16,000 15,050 40 640,000
20/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
19/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 30 483,000
16/06/2017 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 30 483,000
15/06/2017 16,100 0.45 2.88 16,100 16,100 16,100 20 322,000
14/06/2017 15,650 -0.05 -0.32 15,700 15,700 15,600 570 8,920,500
13/06/2017 15,700 0.00 ■■ 0.00 15,600 15,700 14,850 460 7,222,000
12/06/2017 15,700 0.40 2.61 15,700 15,700 15,700 30 471,000
09/06/2017 15,300 -1.10 -6.71 15,300 15,300 15,300 10 153,000
08/06/2017 16,400 -0.20 -1.20 16,600 16,600 15,450 30 492,000
07/06/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
06/06/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
05/06/2017 16,600 0.45 2.79 17,100 17,100 15,050 30 498,000
02/06/2017 16,150 -0.05 -0.31 16,500 16,500 15,150 40 646,000
01/06/2017 16,200 -0.30 -1.82 15,350 16,200 15,350 20 324,000
31/05/2017 16,500 0.00 ■■ 0.00 15,350 16,500 15,350 20 330,000
30/05/2017 16,500 0.50 3.12 16,900 16,900 15,050 40 660,000
29/05/2017 16,000 0.30 1.91 16,200 16,200 14,800 50 800,000
26/05/2017 15,700 -0.20 -1.26 16,300 16,300 14,850 1,310 20,567,000
25/05/2017 15,900 -0.10 -0.62 16,000 16,000 15,500 100 1,590,000
24/05/2017 16,000 -0.05 -0.31 15,050 16,000 15,050 20 320,000
23/05/2017 16,050 0.55 3.55 16,400 16,400 14,850 50 802,500
22/05/2017 15,500 0.95 6.53 14,650 15,500 14,650 2,410 37,355,000
19/05/2017 14,550 -0.70 -4.59 15,850 15,850 14,550 20 291,000
18/05/2017 15,250 -1.05 -6.44 15,250 15,250 15,250 10 152,500
17/05/2017 16,300 -0.05 -0.31 15,250 16,300 15,250 20 326,000
16/05/2017 16,350 0.20 1.24 16,350 16,350 16,350 10 163,500
15/05/2017 16,150 0.05 0.31 16,150 16,150 15,100 180 2,907,000
09/05/2017 15,650 0.05 0.32 15,650 15,650 15,650 40 626,000
08/05/2017 15,600 0.00 ■■ 0.00 15,000 15,600 15,000 2,120 33,072,000
05/05/2017 15,600 -0.15 -0.95 15,000 15,700 15,000 5,240 81,744,000
04/05/2017 15,750 0.15 0.96 15,750 15,750 15,750 30 472,500
03/05/2017 15,600 -0.15 -0.95 14,850 15,600 14,850 400 6,240,000
28/04/2017 15,750 -0.10 -0.63 14,800 15,750 14,800 80 1,260,000
27/04/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 20 317,000
26/04/2017 15,850 0.00 ■■ 0.00 14,800 15,850 14,750 570 9,034,500
25/04/2017 15,850 0.00 ■■ 0.00 14,950 15,850 14,900 340 5,389,000
24/04/2017 15,850 0.40 2.59 15,950 15,950 14,550 50 792,500
21/04/2017 15,450 0.45 3.00 15,500 15,500 14,550 40 618,000
20/04/2017 15,000 0.00 ■■ 0.00 16,000 16,000 14,000 5,070 76,050,000
19/04/2017 15,000 -0.75 -4.76 16,000 16,000 15,000 2,300 34,500,000
18/04/2017 15,750 0.05 0.32 14,850 15,750 14,700 9,150 144,112,500
17/04/2017 15,700 0.85 5.72 15,400 15,800 15,400 280 4,396,000
14/04/2017 14,850 -0.95 -6.01 15,000 16,000 14,850 3,070 45,589,500
13/04/2017 15,800 0.10 0.64 15,150 15,800 15,150 9,890 156,262,000
12/04/2017 15,700 -0.70 -4.27 15,350 15,700 15,300 19,140 300,498,000
11/04/2017 16,400 -0.05 -0.30 16,400 16,400 16,400 1,300 21,320,000
10/04/2017 16,450 0.05 0.30 15,500 16,450 15,500 2,650 43,592,500
07/04/2017 16,400 -0.20 -1.20 15,450 16,500 15,450 2,650 43,460,000
05/04/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
04/04/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 10 166,000
03/04/2017 16,600 0.50 3.11 16,600 16,600 16,600 30 498,000
31/03/2017 16,100 0.10 0.63 16,000 16,200 15,000 210 3,381,000
30/03/2017 16,000 -0.20 -1.23 15,350 16,000 15,350 30 480,000
29/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 15,200 80 1,296,000
28/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 20 324,000
27/03/2017 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
24/03/2017 16,200 0.05 0.31 16,000 16,200 15,600 1,510 24,462,000
23/03/2017 16,150 0.15 0.94 16,150 16,150 15,050 70 1,130,500
22/03/2017 16,000 -0.20 -1.23 16,200 16,200 16,000 20 320,000
21/03/2017 16,200 0.00 ■■ 0.00 15,200 16,200 15,150 1,510 24,462,000
20/03/2017 16,200 0.70 4.52 16,200 16,200 16,200 10 162,000
17/03/2017 15,500 -0.40 -2.52 16,200 16,200 15,500 40 620,000
16/03/2017 15,900 -0.25 -1.55 16,150 16,150 15,900 30 477,000
15/03/2017 16,150 0.00 ■■ 0.00 16,150 16,150 16,150 0 0
14/03/2017 16,150 -0.05 -0.31 16,150 16,150 16,150 20 323,000
13/03/2017 16,200 0.05 0.31 15,100 16,200 15,100 40 648,000
10/03/2017 16,150 0.15 0.94 16,150 16,150 16,150 10 161,500
09/03/2017 16,000 -0.35 -2.14 15,250 16,000 15,250 70 1,120,000
08/03/2017 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 0 0
07/03/2017 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 0 0
06/03/2017 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 0 0
03/03/2017 16,350 0.35 2.19 14,900 16,450 14,900 130 2,125,500
02/03/2017 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
01/03/2017 16,000 0.05 0.31 14,950 16,000 14,950 40 640,000
28/02/2017 15,950 -0.05 -0.31 15,100 15,950 15,100 20 319,000
27/02/2017 16,000 0.50 3.23 16,200 16,200 16,000 1,570 25,120,000
24/02/2017 15,500 -0.90 -5.49 15,500 15,500 15,500 500 7,750,000
23/02/2017 16,400 0.45 2.82 16,000 16,400 16,000 40 656,000
22/02/2017 15,950 -0.05 -0.31 15,000 15,950 15,000 110 1,754,500
21/02/2017 16,000 -0.25 -1.54 15,300 16,000 15,300 20 320,000
20/02/2017 16,250 0.00 ■■ 0.00 16,250 16,250 16,250 0 0
17/02/2017 16,250 0.00 ■■ 0.00 16,250 16,250 16,250 0 0
16/02/2017 16,250 0.00 ■■ 0.00 16,600 16,600 16,000 60 975,000
15/02/2017 16,250 0.05 0.31 16,000 16,250 16,000 100 1,625,000
14/02/2017 16,200 0.55 3.51 16,150 16,200 16,150 70 1,134,000
13/02/2017 15,650 -1.05 -6.29 15,600 16,000 15,550 640 10,016,000
10/02/2017 16,700 0.00 ■■ 0.00 15,800 16,700 15,550 1,160 19,372,000
09/02/2017 16,700 0.20 1.21 16,700 16,700 16,700 10 167,000
08/02/2017 16,500 0.50 3.12 16,500 16,500 16,500 30 495,000
07/02/2017 16,000 -0.90 -5.33 17,450 17,450 16,000 1,120 17,920,000
06/02/2017 16,900 1.10 6.96 16,400 16,900 16,400 40 676,000
03/02/2017 15,800 -1.10 -6.51 15,750 17,600 15,750 14,500 229,100,000
02/02/2017 16,900 1.10 6.96 16,900 16,900 16,900 10 169,000
25/01/2017 15,800 -0.20 -1.25 15,000 15,800 15,000 1,510 23,858,000
24/01/2017 16,000 0.20 1.27 14,700 16,000 14,700 4,310 68,960,000
23/01/2017 15,800 0.50 3.27 15,800 15,800 15,800 10 158,000
20/01/2017 15,300 -0.50 -3.16 14,700 15,300 14,700 3,140 48,042,000
19/01/2017 15,800 0.05 0.32 14,650 15,800 14,650 4,120 65,096,000
18/01/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
17/01/2017 15,750 0.00 ■■ 0.00 14,800 15,750 14,800 20 315,000
16/01/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
13/01/2017 15,750 -0.10 -0.63 14,900 15,750 14,900 160 2,520,000
12/01/2017 15,850 0.05 0.32 14,850 15,850 14,850 20 317,000
11/01/2017 15,800 -0.05 -0.32 15,800 15,800 15,800 30 474,000
10/01/2017 15,850 0.00 ■■ 0.00 15,850 15,850 15,850 0 0
09/01/2017 15,850 0.10 0.63 15,850 15,850 15,850 10 158,500
06/01/2017 15,750 0.15 0.96 15,750 15,750 15,700 50 787,500
05/01/2017 15,600 -0.20 -1.27 14,700 15,600 14,700 1,700 26,520,000
04/01/2017 15,800 0.00 ■■ 0.00 15,900 15,900 14,700 1,050 16,590,000
03/01/2017 15,800 -0.20 -1.25 14,900 15,800 14,900 1,960 30,968,000
30/12/2016 16,000 0.05 0.31 14,850 16,000 14,850 4,310 68,960,000
29/12/2016 15,950 0.10 0.63 14,750 15,950 14,750 600 9,570,000
28/12/2016 15,850 0.95 6.38 15,850 15,850 15,850 10 158,500
27/12/2016 14,900 0.90 6.43 14,900 14,900 13,100 1,810 26,969,000
26/12/2016 14,000 0.00 ■■ 0.00 14,800 14,800 14,000 5,290 74,060,000
23/12/2016 14,000 -1.00 -6.67 15,300 15,300 14,000 19,400 271,600,000
22/12/2016 15,000 -0.45 -2.91 15,450 15,450 14,400 42,710 640,650,000
21/12/2016 15,450 -1.15 -6.93 15,500 16,000 15,450 12,780 197,451,000
20/12/2016 16,600 -1.20 -6.74 16,600 16,600 16,600 620 10,292,000
19/12/2016 17,800 1.00 5.95 15,650 17,800 15,650 16,220 288,716,000
16/12/2016 16,800 0.70 4.35 16,800 16,800 16,800 50 840,000
15/12/2016 16,100 0.95 6.27 15,200 16,200 15,200 270 4,347,000
14/12/2016 15,150 -0.90 -5.61 17,000 17,100 15,150 630 9,544,500
13/12/2016 16,050 -1.20 -6.96 17,550 17,600 16,050 30,890 495,784,500
12/12/2016 17,250 0.45 2.68 17,800 17,800 15,650 190 3,277,500
09/12/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 100 1,680,000
08/12/2016 16,800 -0.30 -1.75 17,400 17,400 15,950 1,580 26,544,000
07/12/2016 17,100 -0.80 -4.47 16,800 17,100 16,650 33,400 571,140,000
06/12/2016 17,900 0.80 4.68 17,100 17,900 16,800 6,650 119,035,000
05/12/2016 17,100 -0.10 -0.58 17,900 17,900 16,000 670 11,457,000
02/12/2016 17,200 -0.70 -3.91 16,650 17,200 16,650 5,010 86,172,000
01/12/2016 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
30/11/2016 17,900 0.60 3.47 17,900 17,900 17,900 10 179,000
29/11/2016 17,300 0.00 ■■ 0.00 17,900 17,900 17,100 5,130 88,749,000
28/11/2016 17,300 -0.20 -1.14 17,500 17,900 17,000 5,810 100,513,000
25/11/2016 17,500 0.10 0.57 17,200 17,950 17,200 5,050 88,375,000
24/11/2016 17,400 0.10 0.58 17,500 17,500 16,600 5,040 87,696,000
23/11/2016 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
22/11/2016 17,300 -0.20 -1.14 17,300 17,300 17,300 1,000 17,300,000
21/11/2016 17,500 -0.10 -0.57 17,950 17,950 17,300 3,030 53,025,000
18/11/2016 17,600 0.10 0.57 17,950 17,950 17,350 10,670 187,792,000
17/11/2016 17,500 -0.20 -1.13 18,150 18,150 17,500 2,340 40,950,000
16/11/2016 17,700 -0.20 -1.12 18,750 18,750 16,650 2,090 36,993,000
15/11/2016 17,900 0.05 0.28 17,700 17,900 17,700 1,170 20,943,000
14/11/2016 17,850 1.10 6.57 16,500 17,900 15,650 18,070 322,549,500
11/11/2016 16,750 -1.25 -6.94 18,700 18,700 16,750 2,560 42,880,000
10/11/2016 18,000 0.30 1.69 18,900 18,900 17,900 1,440 25,920,000
09/11/2016 17,700 -0.20 -1.12 17,700 17,700 17,700 1,000 17,700,000
08/11/2016 17,900 -0.25 -1.38 18,000 18,850 17,600 50 895,000
07/11/2016 18,150 0.45 2.54 18,000 18,200 16,600 120 2,178,000
04/11/2016 17,700 -1.30 -6.84 18,200 18,900 17,700 1,030 18,231,000
03/11/2016 19,000 0.00 ■■ 0.00 17,700 19,450 17,700 4,190 79,610,000
02/11/2016 19,000 0.40 2.15 19,200 19,200 18,200 1,190 22,610,000
01/11/2016 18,600 1.10 6.29 17,500 18,700 16,350 170 3,162,000
31/10/2016 17,500 0.10 0.57 17,600 17,600 17,400 1,460 25,550,000
28/10/2016 17,400 -0.10 -0.57 17,800 17,800 17,400 4,000 69,600,000
27/10/2016 17,500 0.00 ■■ 0.00 17,800 17,800 17,400 2,020 35,350,000
26/10/2016 17,500 -0.40 -2.23 17,500 17,500 16,650 3,020 52,850,000
25/10/2016 17,900 -0.10 -0.56 18,000 19,000 17,800 1,570 28,103,000
24/10/2016 18,000 -0.30 -1.64 18,000 18,000 17,050 70 1,260,000
21/10/2016 18,300 -0.80 -4.19 19,000 19,600 18,000 2,430 44,469,000
20/10/2016 19,100 0.10 0.53 19,800 19,800 17,700 200 3,820,000
19/10/2016 19,000 -1.30 -6.40 20,400 20,400 19,000 3,010 57,190,000
18/10/2016 20,300 0.60 3.05 20,300 20,300 18,350 4,010 81,403,000
17/10/2016 19,700 0.00 ■■ 0.00 20,300 20,300 18,400 220 4,334,000
14/10/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
13/10/2016 19,700 -1.20 -5.74 19,800 19,800 19,700 200 3,940,000
12/10/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
11/10/2016 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
10/10/2016 20,900 0.20 0.97 20,900 20,900 20,900 10 209,000
07/10/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 0 0
06/10/2016 20,700 0.00 ■■ 0.00 20,700 20,700 20,700 30 621,000
05/10/2016 20,700 0.70 3.50 20,700 20,700 20,700 10 207,000
04/10/2016 20,000 0.15 0.76 19,000 21,200 19,000 7,740 154,800,000
03/10/2016 19,850 0.00 ■■ 0.00 19,850 19,850 19,850 20 397,000
30/09/2016 19,850 0.20 1.02 18,350 20,000 18,300 280 5,558,000
29/09/2016 19,650 0.00 ■■ 0.00 19,650 19,650 19,650 0 0
28/09/2016 19,650 0.00 ■■ 0.00 19,650 19,650 19,650 0 0
27/09/2016 19,650 -0.35 -1.75 18,600 19,650 18,600 2,670 52,465,500
26/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
23/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
22/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
21/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
20/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
19/09/2016 20,000 0.00 ■■ 0.00 20,000 20,000 19,000 1,710 34,200,000
16/09/2016 20,000 0.30 1.52 20,000 20,000 18,400 540 10,800,000
15/09/2016 19,700 -0.10 -0.51 18,500 19,700 18,500 710 13,987,000
14/09/2016 19,800 0.90 4.76 19,800 19,800 19,800 30 594,000
13/09/2016 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 0 0
12/09/2016 19,900 -0.10 -0.50 19,900 19,900 19,900 30 597,000
09/09/2016 20,000 1.00 5.26 20,000 20,000 20,000 30 600,000
08/09/2016 19,000 -0.70 -3.55 20,700 20,700 18,600 1,220 23,180,000
07/09/2016 19,700 0.00 ■■ 0.00 18,600 19,800 18,600 1,760 34,672,000
06/09/2016 19,700 0.10 0.51 19,000 20,600 19,000 1,580 31,126,000
05/09/2016 19,600 0.10 0.51 19,500 19,800 18,500 250 4,900,000
01/09/2016 19,500 0.40 2.09 20,300 20,300 18,400 1,460 28,470,000
31/08/2016 19,100 -0.30 -1.55 18,300 19,500 18,300 2,980 56,918,000
30/08/2016 19,400 -0.10 -0.51 18,900 19,400 18,600 430 8,342,000
29/08/2016 19,500 0.30 1.56 19,500 19,500 19,500 30 585,000
26/08/2016 19,200 1.00 5.49 19,400 19,400 17,500 1,390 26,688,000
25/08/2016 18,200 -0.60 -3.19 18,500 19,000 18,200 980 17,836,000
24/08/2016 18,800 -1.00 -5.05 20,600 20,600 18,800 1,710 32,148,000
23/08/2016 19,800 -1.40 -6.60 19,900 20,900 19,800 850 16,830,000
22/08/2016 21,200 0.60 2.91 20,600 21,200 20,600 160 3,392,000
19/08/2016 20,600 0.60 3.00 20,700 20,700 20,600 30 618,000
18/08/2016 20,000 -0.80 -3.85 20,000 20,000 19,500 2,760 55,200,000
17/08/2016 20,800 0.30 1.46 20,500 20,800 20,500 830 17,264,000
16/08/2016 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 0 0
15/08/2016 20,500 0.30 1.49 18,900 20,500 18,900 1,320 27,060,000
12/08/2016 20,200 0.00 ■■ 0.00 21,000 21,000 20,200 20 404,000
11/08/2016 20,200 0.00 ■■ 0.00 21,000 21,000 20,200 450 9,090,000
10/08/2016 20,200 0.50 2.54 20,500 20,500 20,000 550 11,110,000
09/08/2016 19,700 -1.30 -6.19 19,800 19,800 19,700 60 1,182,000
08/08/2016 21,000 1.00 5.00 21,000 21,000 21,000 10 210,000
05/08/2016 20,000 -0.40 -1.96 20,000 20,000 19,000 30 600,000
04/08/2016 20,400 0.40 2.00 20,400 20,400 20,400 10 204,000
03/08/2016 20,000 -0.90 -4.31 20,000 20,800 20,000 9,550 191,000,000
02/08/2016 20,900 0.90 4.50 20,000 20,900 18,600 3,610 75,449,000
01/08/2016 20,000 0.00 ■■ 0.00 18,600 20,000 18,600 5,310 106,200,000
29/07/2016 20,000 0.90 4.71 20,200 20,200 20,000 130 2,600,000
28/07/2016 19,100 -1.40 -6.83 20,500 20,500 19,100 2,260 43,166,000
27/07/2016 20,500 1.20 6.22 19,300 20,500 18,000 580 11,890,000
26/07/2016 19,300 1.10 6.04 17,200 19,300 17,200 10,340 199,562,000
25/07/2016 18,200 0.20 1.11 18,500 18,500 18,200 140 2,548,000
22/07/2016 18,000 1.00 5.88 17,600 18,000 17,000 22,300 401,400,000
21/07/2016 17,000 -0.20 -1.16 17,200 17,500 16,400 17,350 294,950,000
20/07/2016 17,200 0.10 0.58 16,200 17,200 16,200 80 1,376,000
19/07/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
18/07/2016 17,100 0.30 1.79 16,200 17,100 16,200 1,730 29,583,000
15/07/2016 16,800 -0.40 -2.33 16,200 16,800 16,200 2,010 33,768,000
14/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
13/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
12/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
11/07/2016 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
08/07/2016 17,200 0.70 4.24 16,300 17,200 16,300 90 1,548,000
07/07/2016 16,500 -0.50 -2.94 16,800 17,400 16,500 130 2,145,000
06/07/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
05/07/2016 17,000 0.20 1.19 16,300 17,000 16,300 2,940 49,980,000
04/07/2016 16,800 -0.20 -1.18 16,700 17,500 16,400 7,720 129,696,000
01/07/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
30/06/2016 17,000 0.20 1.19 16,900 17,000 16,900 130 2,210,000
29/06/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
28/06/2016 16,800 0.10 0.60 16,800 16,800 16,800 10 168,000
27/06/2016 16,700 -0.50 -2.91 17,500 17,500 16,200 1,030 17,201,000
24/06/2016 17,200 0.20 1.18 16,200 17,200 16,100 22,330 384,076,000
23/06/2016 17,000 0.50 3.03 16,200 17,000 16,200 10,700 181,900,000
22/06/2016 16,500 0.10 0.61 15,900 16,500 15,900 3,500 57,750,000
21/06/2016 16,400 0.10 0.61 16,000 16,400 16,000 3,600 59,040,000
20/06/2016 16,300 0.30 1.88 16,300 16,400 15,900 2,210 36,023,000
17/06/2016 16,000 -0.50 -3.03 16,000 16,000 16,000 1,070 17,120,000
16/06/2016 16,500 0.40 2.48 16,100 16,500 16,100 1,480 24,420,000
15/06/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
14/06/2016 16,100 -0.10 -0.62 16,200 16,200 16,100 310 4,991,000
13/06/2016 16,200 0.30 1.89 15,700 16,200 15,700 390 6,318,000
10/06/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
09/06/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
08/06/2016 15,900 -0.10 -0.62 16,400 16,400 15,600 1,380 21,942,000
07/06/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,800 5,100 81,600,000
06/06/2016 16,000 -0.60 -3.61 16,000 16,000 16,000 2,000 32,000,000
03/06/2016 16,600 0.50 3.11 16,600 16,600 15,900 680 11,288,000
02/06/2016 16,100 0.10 0.63 16,000 16,100 16,000 350 5,635,000
01/06/2016 16,000 0.10 0.63 15,900 16,000 15,900 3,500 56,000,000
31/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 4,240 67,416,000
30/05/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,000 8,480 134,832,000
27/05/2016 15,900 0.00 ■■ 0.00 15,900 16,000 15,900 3,140 49,926,000
26/05/2016 15,900 0.10 0.63 15,800 16,000 15,800 1,770 28,143,000
25/05/2016 15,800 0.20 1.28 15,800 15,800 15,800 30 474,000
24/05/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 100 1,560,000
23/05/2016 15,600 0.00 ■■ 0.00 16,000 16,000 15,600 4,420 68,952,000
20/05/2016 15,600 -0.40 -2.50 16,000 16,100 15,600 380 5,928,000
19/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 650 10,400,000
18/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/05/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 2,000 32,000,000
16/05/2016 16,000 -0.20 -1.23 16,200 16,200 16,000 7,020 112,320,000
13/05/2016 16,200 -0.40 -2.41 16,500 16,500 16,200 5,520 89,424,000
12/05/2016 16,600 0.20 1.22 15,900 17,000 15,900 2,560 42,496,000
11/05/2016 16,400 0.90 5.81 16,200 16,400 16,200 210 3,444,000
10/05/2016 15,500 -0.10 -0.64 16,200 16,500 15,500 530 8,215,000
09/05/2016 15,600 -0.80 -4.88 16,200 16,900 15,600 780 12,168,000
06/05/2016 16,400 0.80 5.13 15,300 16,500 15,300 220 3,608,000
05/05/2016 15,600 0.10 0.65 16,400 16,500 15,600 590 9,204,000
04/05/2016 15,500 -0.60 -3.73 15,200 16,500 15,200 4,330 67,115,000
29/04/2016 16,100 0.60 3.87 16,200 16,200 16,100 1,090 17,549,000
28/04/2016 15,500 -0.30 -1.90 16,200 16,300 15,500 660 10,230,000
27/04/2016 15,800 -0.30 -1.86 16,100 16,300 15,800 2,010 31,758,000
26/04/2016 16,100 -1.20 -6.94 16,100 17,000 16,100 11,130 179,193,000
25/04/2016 17,300 0.60 3.59 16,200 17,300 15,800 3,340 57,782,000
22/04/2016 16,700 0.70 4.38 16,600 16,700 16,000 180 3,006,000
21/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
20/04/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
19/04/2016 16,000 -0.40 -2.44 16,000 16,000 16,000 10 160,000
15/04/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
14/04/2016 16,400 -0.70 -4.09 16,100 17,000 16,100 1,550 25,420,000
13/04/2016 17,100 1.10 6.88 16,000 17,100 16,000 2,020 34,542,000
12/04/2016 16,000 -1.00 -5.88 16,000 16,000 16,000 3,570 57,120,000
11/04/2016 17,000 0.00 ■■ 0.00 16,000 17,000 16,000 1,430 24,310,000
08/04/2016 17,000 -0.10 -0.58 17,000 17,000 16,000 220 3,740,000
07/04/2016 17,100 0.90 5.56 17,300 17,300 15,600 1,630 27,873,000
06/04/2016 16,200 0.70 4.52 16,500 16,500 15,600 160 2,592,000
05/04/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
04/04/2016 15,500 0.10 0.65 16,300 16,300 15,400 11,230 174,065,000
01/04/2016 15,400 -0.40 -2.53 15,500 15,600 15,400 3,510 54,054,000
31/03/2016 15,800 0.20 1.28 15,500 15,800 15,500 1,230 19,434,000
30/03/2016 15,600 0.10 0.65 15,400 15,800 15,400 11,020 171,912,000
29/03/2016 15,500 -0.30 -1.90 15,800 15,800 15,500 1,010 15,655,000
28/03/2016 15,800 0.20 1.28 15,800 15,800 15,800 10 158,000
25/03/2016 15,600 0.00 ■■ 0.00 15,900 15,900 15,400 12,290 191,724,000
24/03/2016 15,600 -0.30 -1.89 15,900 15,900 15,600 4,780 74,568,000
23/03/2016 15,900 0.60 3.92 15,900 15,900 15,900 1,000 15,900,000
22/03/2016 15,300 -0.70 -4.38 15,300 15,300 15,300 2,020 30,906,000
21/03/2016 16,000 0.10 0.63 15,300 16,000 15,300 230 3,680,000
18/03/2016 15,900 -0.10 -0.62 16,100 16,300 15,800 19,810 314,979,000
17/03/2016 16,000 0.00 ■■ 0.00 15,800 16,000 15,600 1,310 20,960,000
16/03/2016 16,000 0.20 1.27 15,800 16,000 15,800 3,000 48,000,000
15/03/2016 15,800 -0.10 -0.63 15,600 15,800 15,600 13,040 206,032,000
14/03/2016 15,900 0.40 2.58 15,500 16,000 15,500 1,630 25,917,000
11/03/2016 15,500 -0.50 -3.12 15,500 15,500 15,500 310 4,805,000
10/03/2016 16,000 0.70 4.58 15,400 16,000 15,400 280 4,480,000
09/03/2016 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 710 10,863,000
08/03/2016 15,300 -0.70 -4.38 15,400 15,400 15,300 730 11,169,000
07/03/2016 16,000 0.00 ■■ 0.00 16,000 16,000 15,400 370 5,920,000
04/03/2016 16,000 0.10 0.63 16,000 16,000 16,000 100 1,600,000
03/03/2016 15,900 0.50 3.25 15,400 15,900 15,400 830 13,197,000
02/03/2016 15,400 0.10 0.65 15,300 16,000 15,300 5,430 83,622,000
01/03/2016 15,300 0.20 1.32 15,300 15,300 15,300 500 7,650,000
29/02/2016 15,100 -1.00 -6.21 15,500 15,500 15,100 3,450 52,095,000
26/02/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
25/02/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
24/02/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
23/02/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
22/02/2016 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
19/02/2016 16,100 0.60 3.87 16,100 16,100 16,100 100 1,610,000
18/02/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
17/02/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
16/02/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
15/02/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
05/02/2016 15,500 0.10 0.65 14,400 15,500 14,400 20 310,000
04/02/2016 15,400 1.00 6.94 15,400 15,400 15,400 10 154,000
03/02/2016 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
02/02/2016 14,400 -0.50 -3.36 14,400 14,400 14,400 1,100 15,840,000
01/02/2016 14,900 -1.10 -6.88 14,900 15,800 14,900 3,250 48,425,000
29/01/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
28/01/2016 16,000 0.80 5.26 16,000 16,000 16,000 10 160,000
27/01/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
26/01/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
25/01/2016 15,200 0.30 2.01 15,000 15,200 15,000 320 4,864,000
22/01/2016 14,900 0.40 2.76 14,900 14,900 14,900 10 149,000
21/01/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/01/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
19/01/2016 14,500 -0.70 -4.61 14,500 14,500 14,500 12,810 185,745,000
18/01/2016 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
15/01/2016 15,200 0.50 3.40 13,900 15,200 13,800 2,090 31,768,000
14/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
13/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
12/01/2016 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
11/01/2016 14,700 0.40 2.80 13,500 14,700 13,500 700 10,290,000
08/01/2016 14,300 0.30 2.14 14,000 14,300 14,000 670 9,581,000
07/01/2016 14,000 -0.80 -5.41 14,000 14,000 14,000 4,420 61,880,000
06/01/2016 14,800 0.40 2.78 14,700 14,800 13,500 120 1,776,000
05/01/2016 14,400 -0.20 -1.37 14,400 14,400 14,400 1,000 14,400,000
04/01/2016 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
31/12/2015 14,600 0.10 0.69 14,400 14,600 14,400 600 8,760,000
30/12/2015 14,500 0.10 0.69 14,800 14,800 14,500 4,160 60,320,000
29/12/2015 14,400 -0.10 -0.69 14,400 14,400 14,400 200 2,880,000
28/12/2015 14,500 -0.90 -5.84 14,400 14,500 14,400 220 3,190,000
25/12/2015 15,400 -1.10 -6.67 15,400 15,400 15,400 10 154,000
24/12/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
23/12/2015 16,500 0.90 5.77 16,500 16,500 16,500 10 165,000
22/12/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
21/12/2015 15,600 0.20 1.30 15,600 15,600 14,400 4,380 68,328,000
18/12/2015 15,400 1.00 6.94 15,400 15,400 15,400 20 308,000
17/12/2015 14,400 -0.40 -2.70 14,300 14,400 14,300 2,030 29,232,000
16/12/2015 14,800 0.20 1.37 14,400 14,800 14,400 1,740 25,752,000
15/12/2015 14,600 0.50 3.55 14,100 14,600 14,100 1,680 24,528,000
14/12/2015 14,100 -0.10 -0.70 14,100 14,100 14,100 3,250 45,825,000
11/12/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,890 26,838,000
10/12/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
09/12/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
08/12/2015 14,200 0.10 0.71 14,200 14,200 14,200 10 142,000
07/12/2015 14,100 0.10 0.71 14,100 14,100 14,100 690 9,729,000
04/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,210 16,940,000
03/12/2015 14,000 -0.30 -2.10 14,500 14,500 14,000 130 1,820,000
02/12/2015 14,300 0.20 1.42 14,100 14,300 14,100 42,210 603,603,000
01/12/2015 14,100 0.10 0.71 14,100 14,100 14,100 10 141,000
30/11/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/11/2015 14,000 0.00 ■■ 0.00 14,000 14,300 14,000 2,020 28,280,000
26/11/2015 14,000 -0.20 -1.41 14,000 14,000 14,000 10 140,000
25/11/2015 14,200 -0.10 -0.70 13,700 14,200 13,600 260 3,692,000
24/11/2015 14,300 0.60 4.38 13,700 14,300 13,700 2,490 35,607,000
23/11/2015 13,700 -0.50 -3.52 13,800 13,800 13,600 4,900 67,130,000
20/11/2015 14,200 0.20 1.43 14,000 14,300 13,900 1,650 23,430,000
19/11/2015 14,000 0.10 0.72 13,900 14,000 13,600 5,410 75,740,000
18/11/2015 13,900 0.00 ■■ 0.00 13,300 13,900 13,200 7,270 101,053,000
17/11/2015 13,900 0.10 0.72 14,000 14,000 13,300 250 3,475,000
16/11/2015 13,800 -0.40 -2.82 13,300 14,400 13,300 10,770 148,626,000
13/11/2015 14,200 0.50 3.65 13,900 14,500 13,900 2,970 42,174,000
12/11/2015 13,700 0.20 1.48 13,000 13,700 13,000 1,160 15,892,000
11/11/2015 13,500 0.10 0.75 13,200 13,900 13,200 100 1,350,000
10/11/2015 13,400 -0.50 -3.60 13,600 14,200 13,400 80 1,072,000
09/11/2015 13,900 -0.10 -0.71 13,900 13,900 13,800 2,500 34,750,000
06/11/2015 14,000 0.30 2.19 13,000 14,000 13,000 50 700,000
05/11/2015 13,700 -0.80 -5.52 13,500 14,200 13,500 1,270 17,399,000
04/11/2015 14,500 0.10 0.69 14,400 14,500 13,600 7,080 102,660,000
03/11/2015 14,400 0.60 4.35 14,400 14,400 14,400 60 864,000
02/11/2015 13,800 -0.70 -4.83 13,600 14,400 13,600 1,220 16,836,000
30/10/2015 14,500 0.30 2.11 14,100 14,600 14,000 2,780 40,310,000
29/10/2015 14,200 0.00 ■■ 0.00 14,800 14,800 13,800 1,940 27,548,000
28/10/2015 14,200 0.00 ■■ 0.00 14,200 14,200 13,700 1,100 15,620,000
27/10/2015 14,200 -0.30 -2.07 14,200 14,200 13,800 8,590 121,978,000
26/10/2015 14,500 0.00 ■■ 0.00 13,800 14,500 13,800 1,050 15,225,000
23/10/2015 14,500 -0.10 -0.68 14,400 14,500 14,400 200 2,900,000
22/10/2015 14,600 0.00 ■■ 0.00 14,600 14,800 14,500 1,370 20,002,000
21/10/2015 14,600 0.30 2.10 14,600 14,600 14,600 50 730,000
20/10/2015 14,300 -0.30 -2.05 14,600 14,600 14,300 1,020 14,586,000
19/10/2015 14,600 0.00 ■■ 0.00 14,700 14,800 14,600 5,800 84,680,000
16/10/2015 14,600 0.10 0.69 14,800 14,800 14,400 610 8,906,000
15/10/2015 14,500 0.60 4.32 13,800 14,500 13,400 4,560 66,120,000
14/10/2015 13,900 -0.80 -5.44 13,700 14,600 13,700 3,230 44,897,000
13/10/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
12/10/2015 14,700 0.90 6.52 13,800 14,700 13,800 3,420 50,274,000
09/10/2015 13,800 -1.00 -6.76 13,900 15,000 13,800 17,160 236,808,000
08/10/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
07/10/2015 14,800 -0.20 -1.33 14,200 14,800 14,200 110 1,628,000
06/10/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/10/2015 15,000 0.50 3.45 15,000 15,000 15,000 520 7,800,000
02/10/2015 14,500 -0.50 -3.33 14,500 14,500 14,500 6,420 93,090,000
01/10/2015 15,000 -0.20 -1.32 14,400 15,000 14,400 2,770 41,550,000
30/09/2015 15,200 0.70 4.83 13,900 15,200 13,900 1,400 21,280,000
29/09/2015 14,500 -0.40 -2.68 14,900 15,900 14,500 19,790 286,955,000
28/09/2015 14,900 0.30 2.05 13,600 15,500 13,600 19,590 291,891,000
25/09/2015 20,000 0.10 0.50 20,000 20,000 19,200 21,940 438,800,000
24/09/2015 19,900 -0.20 -1.00 20,100 20,400 19,600 41,650 828,835,000
23/09/2015 20,100 0.40 2.03 20,100 20,500 19,500 30,680 616,668,000
22/09/2015 19,700 0.90 4.79 19,900 19,900 18,800 19,960 393,212,000
21/09/2015 18,800 0.80 4.44 18,600 18,900 18,100 23,440 440,672,000
18/09/2015 18,000 0.60 3.45 17,900 18,200 17,500 15,380 276,840,000
17/09/2015 17,400 0.00 ■■ 0.00 17,500 18,000 17,200 6,270 109,098,000
16/09/2015 17,400 0.40 2.35 17,100 17,400 17,000 15,960 277,704,000
15/09/2015 17,000 0.50 3.03 16,500 17,000 16,300 12,430 211,310,000
14/09/2015 16,500 -0.80 -4.62 16,100 16,800 16,100 28,770 474,705,000
11/09/2015 17,300 0.80 4.85 16,500 17,300 16,500 15,140 261,922,000
10/09/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 220 3,630,000
09/09/2015 16,500 0.00 ■■ 0.00 17,300 17,300 16,000 13,350 220,275,000
08/09/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 500 8,250,000
07/09/2015 16,500 -0.70 -4.07 16,600 16,600 16,500 1,540 25,410,000
04/09/2015 17,200 -0.10 -0.58 17,300 17,300 17,200 5,940 102,168,000
03/09/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,000 15,010 259,673,000
01/09/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
31/08/2015 17,300 0.00 ■■ 0.00 17,300 17,300 17,300 0 0
28/08/2015 17,300 -1.30 -6.99 17,300 17,300 17,300 10 173,000
27/08/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 100 1,860,000
26/08/2015 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
25/08/2015 18,600 -1.10 -5.58 18,400 18,600 18,400 240 4,464,000
24/08/2015 19,700 1.20 6.49 18,500 19,700 18,500 30 591,000
21/08/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
20/08/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
19/08/2015 18,500 0.40 2.21 18,500 18,500 18,500 250 4,625,000
18/08/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
17/08/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
14/08/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
13/08/2015 18,100 1.10 6.47 18,100 18,100 18,100 10 181,000
12/08/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
11/08/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
10/08/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/08/2015 17,000 -1.00 -5.56 17,000 17,000 17,000 4,210 71,570,000
06/08/2015 18,000 -0.90 -4.76 18,000 18,000 18,000 3,000 54,000,000
05/08/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
04/08/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
03/08/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
31/07/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
30/07/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
29/07/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
28/07/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
27/07/2015 18,900 -0.20 -1.05 17,800 18,900 17,800 680 12,852,000
24/07/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
23/07/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
22/07/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
21/07/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
20/07/2015 19,100 1.10 6.11 19,100 19,100 19,100 10 191,000
17/07/2015 18,000 1.00 5.88 17,000 18,000 17,000 12,800 230,400,000
16/07/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
15/07/2015 17,000 -0.50 -2.86 17,500 17,500 17,000 4,120 70,040,000
14/07/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
13/07/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 500 8,750,000
10/07/2015 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
09/07/2015 17,500 -1.30 -6.91 17,500 17,500 17,500 470 8,225,000
08/07/2015 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
07/07/2015 18,800 -0.10 -0.53 17,600 18,800 17,600 2,910 54,708,000
06/07/2015 18,900 0.40 2.16 18,500 18,900 17,300 510 9,639,000
03/07/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
02/07/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
01/07/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
29/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
26/06/2015 18,500 0.70 3.93 18,500 18,500 18,500 10 185,000
25/06/2015 17,800 -1.30 -6.81 17,800 17,800 17,800 3,570 63,546,000
24/06/2015 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 0 0
23/06/2015 19,100 0.60 3.24 19,100 19,100 19,100 10 191,000
22/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
19/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
18/06/2015 18,500 0.00 ■■ 0.00 17,300 18,500 17,300 590 10,915,000
17/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
16/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
15/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
12/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
11/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
10/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
09/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
08/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
05/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
04/06/2015 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
03/06/2015 18,500 0.50 2.78 18,500 18,500 18,500 1,160 21,460,000
02/06/2015 18,000 -0.20 -1.10 17,600 18,000 17,600 110 1,980,000
01/06/2015 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
29/05/2015 18,200 -0.10 -0.55 17,100 18,200 17,100 110 2,002,000
28/05/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
27/05/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
26/05/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
25/05/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
22/05/2015 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
21/05/2015 18,300 -0.10 -0.54 17,500 18,300 17,500 1,010 18,483,000
20/05/2015 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
19/05/2015 18,400 0.20 1.10 18,400 18,400 18,400 10 184,000
18/05/2015 18,200 -0.20 -1.09 17,300 18,200 17,300 2,010 36,582,000
15/05/2015 18,400 0.30 1.66 18,400 18,400 18,400 10 184,000
14/05/2015 18,100 0.50 2.84 18,100 18,100 18,100 10 181,000
13/05/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
12/05/2015 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
11/05/2015 17,600 -1.30 -6.88 17,600 17,600 17,600 1,700 29,920,000
08/05/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
07/05/2015 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
06/05/2015 18,900 1.00 5.59 16,700 18,900 16,700 2,010 37,989,000
05/05/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
04/05/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
27/04/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
24/04/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
23/04/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
22/04/2015 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
21/04/2015 17,900 1.10 6.55 17,900 17,900 17,900 1,000 17,900,000
20/04/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
17/04/2015 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
16/04/2015 16,800 0.10 0.60 16,800 16,800 16,800 500 8,400,000
15/04/2015 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
14/04/2015 16,700 -0.30 -1.76 16,600 16,700 16,600 1,520 25,384,000
13/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 500 8,500,000
10/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
09/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
08/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
06/04/2015 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/04/2015 17,000 -0.10 -0.58 17,200 17,200 17,000 3,130 53,210,000
02/04/2015 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 20,000 342,000,000
01/04/2015 17,100 -0.10 -0.58 17,500 17,500 17,100 4,500 76,950,000
31/03/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 3,100 53,320,000
30/03/2015 17,200 0.00 ■■ 0.00 17,300 17,300 17,200 15,460 265,912,000
27/03/2015 17,200 0.00 ■■ 0.00 17,300 17,300 17,200 20,010 344,172,000
26/03/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
25/03/2015 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 10 172,000
24/03/2015 17,200 -0.80 -4.44 17,200 17,500 17,200 1,550 26,660,000
23/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 17,200 10,010 180,180,000
20/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
19/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 470 8,460,000
18/03/2015 18,000 0.00 ■■ 0.00 18,500 18,500 18,000 17,500 315,000,000
17/03/2015 18,000 0.00 ■■ 0.00 18,500 18,500 18,000 980 17,640,000
16/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10,250 184,500,000
13/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 3,500 63,000,000
12/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 24,520 441,360,000
10/03/2015 18,000 0.00 ■■ 0.00 18,000 18,200 18,000 13,000 234,000,000
09/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
06/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
05/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
04/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
02/03/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
27/02/2015 18,000 0.50 2.86 18,000 18,000 18,000 1,370 24,660,000
26/02/2015 17,500 -1.00 -5.41 18,500 18,500 17,500 940 16,450,000
25/02/2015 18,500 0.50 2.78 18,500 18,500 18,500 660 12,210,000
24/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
13/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
12/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
10/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
09/02/2015 18,000 0.00 ■■ 0.00 18,300 18,300 18,000 350 6,300,000
06/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 100 1,800,000
05/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
04/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
03/02/2015 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 50 900,000
02/02/2015 18,000 1.00 5.88 17,000 18,000 17,000 60 1,080,000
30/01/2015 17,000 -1.10 -6.08 17,000 17,000 17,000 200 3,400,000
29/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
28/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
27/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 0 0
26/01/2015 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 20 362,000
23/01/2015 18,100 0.20 1.12 18,000 18,100 18,000 2,570 46,517,000
22/01/2015 17,900 0.70 4.07 17,900 17,900 17,900 20 358,000
21/01/2015 17,200 0.70 4.24 17,000 17,200 17,000 450 7,740,000
20/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 50 825,000
19/01/2015 16,500 -0.50 -2.94 17,000 17,000 16,500 250 4,125,000
16/01/2015 17,000 0.50 3.03 17,000 17,000 17,000 1,010 17,170,000
15/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
14/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
13/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
12/01/2015 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
09/01/2015 16,500 -0.50 -2.94 16,500 16,500 16,500 10 165,000
08/01/2015 17,000 0.30 1.80 17,800 17,800 17,000 120 2,040,000
07/01/2015 16,700 0.20 1.21 16,800 17,600 16,700 3,220 53,774,000
06/01/2015 16,500 -0.10 -0.60 16,500 16,500 16,500 10 165,000
05/01/2015 16,600 -0.50 -2.92 16,600 16,600 16,600 110 1,826,000
31/12/2014 17,100 1.10 6.88 17,100 17,100 17,100 10 171,000
30/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/12/2014 16,000 -0.10 -0.62 16,000 16,000 16,000 10 160,000
26/12/2014 16,100 -0.70 -4.17 16,100 16,100 16,100 10 161,000
25/12/2014 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
24/12/2014 16,800 -0.50 -2.89 16,800 16,800 16,800 10 168,000
23/12/2014 17,300 -1.30 -6.99 17,300 17,300 17,300 10 173,000
22/12/2014 18,600 -1.40 -7.00 18,600 18,600 18,600 10 186,000
19/12/2014 20,000 0.40 2.04 20,000 20,000 20,000 10 200,000
18/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
17/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
16/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
15/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
12/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
11/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
10/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
09/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
08/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
05/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
04/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
03/12/2014 19,600 0.00 ■■ 0.00 19,600 19,600 19,600 0 0
02/12/2014 19,600 1.00 5.38 18,600 19,600 18,600 1,110 21,756,000
01/12/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
28/11/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
27/11/2014 18,600 0.10 0.54 18,500 18,600 18,500 1,200 22,320,000
26/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 2,000 37,000,000
25/11/2014 18,500 -0.30 -1.60 18,800 18,800 18,500 220 4,070,000
24/11/2014 18,800 0.20 1.08 18,800 18,800 18,800 860 16,168,000
21/11/2014 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
20/11/2014 18,600 0.10 0.54 18,600 18,600 18,600 240 4,464,000
19/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 750 13,875,000
18/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 60 1,110,000
17/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 580 10,730,000
14/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
13/11/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 220 4,070,000
12/11/2014 18,500 0.10 0.54 18,500 18,500 18,500 5,980 110,630,000
11/11/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
10/11/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
07/11/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 10 184,000
06/11/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 380 6,992,000
05/11/2014 18,400 0.10 0.55 18,400 18,400 18,400 530 9,752,000
04/11/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 2,350 43,005,000
03/11/2014 18,300 0.40 2.23 18,300 18,300 18,300 2,120 38,796,000
31/10/2014 17,900 1.10 6.55 17,900 17,900 17,900 360 6,444,000
30/10/2014 16,800 -1.10 -6.15 17,100 17,100 16,800 2,910 48,888,000
29/10/2014 17,900 -0.30 -1.65 17,100 17,900 17,000 2,330 41,707,000
28/10/2014 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 0 0
27/10/2014 18,200 -0.30 -1.62 18,400 18,400 17,900 8,700 158,340,000
24/10/2014 18,500 0.00 ■■ 0.00 18,500 18,600 18,400 27,220 503,570,000
23/10/2014 18,500 0.00 ■■ 0.00 18,400 18,600 18,400 21,020 388,870,000
22/10/2014 18,500 -0.10 -0.54 18,600 18,600 18,400 49,220 910,570,000
21/10/2014 18,600 -0.20 -1.06 18,600 18,700 18,600 6,800 126,480,000
20/10/2014 18,800 -0.50 -2.59 18,900 18,900 18,800 10,020 188,376,000
17/10/2014 19,300 -0.20 -1.03 19,100 19,300 19,000 23,520 453,936,000
16/10/2014 19,500 -0.20 -1.02 19,100 19,500 19,100 10,120 197,340,000
15/10/2014 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
14/10/2014 19,700 -0.10 -0.51 19,800 19,800 19,300 9,190 181,043,000
13/10/2014 19,800 -0.70 -3.41 19,800 19,900 19,800 10,090 199,782,000
10/10/2014 20,500 1.20 6.22 19,300 20,500 19,300 430 8,815,000
09/10/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
08/10/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
07/10/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
06/10/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
03/10/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 0 0
02/10/2014 19,300 0.50 2.66 19,500 19,500 18,500 1,900 36,670,000
01/10/2014 18,800 0.00 ■■ 0.00 18,500 18,800 18,500 210 3,948,000
30/09/2014 18,800 -0.10 -0.53 18,600 18,800 18,600 330 6,204,000
29/09/2014 18,900 -0.10 -0.53 19,800 19,900 18,500 11,470 216,783,000
26/09/2014 19,000 0.70 3.83 19,000 19,000 19,000 10 190,000
25/09/2014 18,300 0.10 0.55 18,000 18,300 18,000 2,960 54,168,000
24/09/2014 18,200 -0.20 -1.09 18,200 18,200 18,200 1,010 18,382,000
23/09/2014 18,400 0.00 ■■ 0.00 18,200 18,400 18,000 4,700 86,480,000
22/09/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
19/09/2014 18,400 0.40 2.22 18,000 18,400 18,000 130 2,392,000
18/09/2014 18,000 -0.60 -3.23 18,300 18,300 18,000 3,500 63,000,000
17/09/2014 18,600 -0.20 -1.06 18,000 18,600 18,000 7,570 140,802,000
16/09/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
15/09/2014 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
12/09/2014 18,800 -0.10 -0.53 18,100 18,800 18,100 2,880 54,144,000
11/09/2014 18,900 0.00 ■■ 0.00 18,000 18,900 18,000 210 3,969,000
10/09/2014 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
09/09/2014 18,900 0.40 2.16 18,300 18,900 18,200 9,770 184,653,000
08/09/2014 18,500 0.20 1.09 18,300 18,500 18,300 10,060 186,110,000
05/09/2014 18,300 0.10 0.55 18,000 18,300 18,000 6,590 120,597,000
04/09/2014 18,200 -0.20 -1.09 18,000 18,200 18,000 4,110 74,802,000
03/09/2014 18,400 0.30 1.66 18,400 18,400 18,400 30 552,000
29/08/2014 18,100 0.10 0.56 18,000 18,300 18,000 8,180 148,058,000
28/08/2014 18,000 -0.10 -0.55 18,000 18,000 18,000 6,120 110,160,000
27/08/2014 18,100 0.10 0.56 18,000 18,100 18,000 12,250 221,725,000
26/08/2014 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 5,300 95,400,000
25/08/2014 18,000 -0.20 -1.10 18,000 18,200 18,000 19,260 346,680,000
22/08/2014 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 6,610 120,302,000
21/08/2014 18,200 0.20 1.11 18,000 18,200 18,000 1,290 23,478,000
20/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,980 53,640,000
19/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,020 90,360,000
18/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 2,400 43,200,000
15/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
14/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 17,900 8,510 153,180,000
13/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 5,000 90,000,000
12/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
11/08/2014 18,000 -0.30 -1.64 17,200 18,100 17,200 5,960 107,280,000
08/08/2014 18,300 0.30 1.67 18,000 18,300 18,000 3,020 55,266,000
07/08/2014 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 30 540,000
06/08/2014 18,000 -0.40 -2.17 18,000 18,000 18,000 50 900,000
05/08/2014 18,400 0.00 ■■ 0.00 18,000 18,400 18,000 3,010 55,384,000
04/08/2014 18,400 0.50 2.79 18,400 18,400 17,900 6,030 110,952,000
01/08/2014 17,900 -0.30 -1.65 18,000 18,000 17,900 7,000 125,300,000
31/07/2014 18,200 0.00 ■■ 0.00 18,000 18,400 18,000 6,540 119,028,000
30/07/2014 18,200 0.00 ■■ 0.00 18,100 18,200 18,000 7,410 134,862,000
29/07/2014 18,200 -0.20 -1.09 18,100 18,200 18,100 4,010 72,982,000
28/07/2014 18,400 -0.10 -0.54 18,200 18,400 18,100 7,210 132,664,000
25/07/2014 18,500 0.10 0.54 18,200 18,500 18,100 8,000 148,000,000
24/07/2014 18,400 -0.10 -0.54 18,100 18,400 18,100 5,380 98,992,000
23/07/2014 18,500 -0.20 -1.07 18,300 18,500 18,100 5,120 94,720,000
22/07/2014 18,700 0.50 2.75 18,800 18,800 18,100 5,640 105,468,000
21/07/2014 18,200 -0.50 -2.67 18,800 18,800 18,100 4,820 87,724,000
18/07/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
17/07/2014 18,700 -0.20 -1.06 18,700 18,700 18,700 100 1,870,000
16/07/2014 18,900 -0.10 -0.53 18,100 18,900 18,100 2,070 39,123,000
15/07/2014 19,000 0.00 ■■ 0.00 18,100 19,000 18,100 1,530 29,070,000
14/07/2014 19,000 0.40 2.15 19,000 19,000 19,000 50 950,000
11/07/2014 18,600 0.00 ■■ 0.00 18,100 18,600 18,100 3,100 57,660,000
10/07/2014 18,600 0.00 ■■ 0.00 17,300 18,600 17,300 1,040 19,344,000
09/07/2014 18,600 0.00 ■■ 0.00 18,100 18,600 18,100 3,020 56,172,000
08/07/2014 18,600 0.10 0.54 18,100 18,600 18,100 1,070 19,902,000
07/07/2014 18,500 0.40 2.21 18,500 18,900 18,000 600 11,100,000
04/07/2014 18,100 -0.30 -1.63 18,400 18,500 18,100 1,600 28,960,000
03/07/2014 18,400 0.10 0.55 18,000 18,400 18,000 3,200 58,880,000
02/07/2014 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
01/07/2014 18,300 -0.30 -1.61 18,100 18,300 18,100 1,130 20,679,000
30/06/2014 18,600 0.30 1.64 18,300 19,000 18,300 1,180 21,948,000
27/06/2014 18,300 0.00 ■■ 0.00 18,100 18,300 18,100 2,860 52,338,000
26/06/2014 18,300 -0.60 -3.17 17,700 18,300 17,700 1,050 19,215,000
25/06/2014 18,900 0.90 5.00 17,800 18,900 17,800 4,630 87,507,000
24/06/2014 18,000 -0.10 -0.55 18,100 18,100 17,600 1,070 19,260,000
23/06/2014 18,100 -0.30 -1.63 18,100 18,100 18,100 1,000 18,100,000
20/06/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
19/06/2014 18,400 -0.10 -0.54 17,300 18,400 17,300 7,210 132,664,000
18/06/2014 18,500 -0.10 -0.54 17,900 18,500 17,500 1,180 21,830,000
17/06/2014 18,600 -0.10 -0.53 18,000 18,600 18,000 60 1,116,000
16/06/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
13/06/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
12/06/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
11/06/2014 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
10/06/2014 18,700 -0.20 -1.06 18,000 18,700 18,000 70 1,309,000
09/06/2014 18,900 0.50 2.72 18,900 18,900 18,900 10 189,000
06/06/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
05/06/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
04/06/2014 18,400 -0.10 -0.54 19,000 19,400 17,500 2,180 40,112,000
03/06/2014 18,500 0.00 ■■ 0.00 17,500 18,500 17,500 3,270 60,495,000
02/06/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
30/05/2014 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
29/05/2014 18,500 -0.10 -0.54 17,500 18,600 17,500 730 13,505,000
28/05/2014 18,600 -0.10 -0.53 17,900 18,600 17,900 1,630 30,318,000
27/05/2014 18,700 -0.30 -1.58 17,900 18,700 17,900 70 1,309,000
26/05/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
23/05/2014 19,000 0.60 3.26 18,500 19,000 18,400 240 4,560,000
22/05/2014 18,400 0.50 2.79 17,800 18,800 17,100 860 15,824,000
21/05/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
20/05/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
19/05/2014 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
16/05/2014 17,900 -0.10 -0.56 16,800 17,900 16,800 3,000 53,700,000
15/05/2014 18,000 -0.30 -1.64 17,500 18,000 17,500 40 720,000
14/05/2014 18,300 0.00 ■■ 0.00 17,100 18,300 17,100 100 1,830,000
13/05/2014 18,300 -0.10 -0.54 17,200 18,300 17,200 12,560 229,848,000
12/05/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
09/05/2014 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
08/05/2014 18,400 -0.10 -0.54 18,400 18,400 18,400 4,000 73,600,000
07/05/2014 18,500 0.10 0.54 18,000 18,800 18,000 1,240 22,940,000
06/05/2014 18,400 -0.50 -2.65 18,000 18,900 17,600 4,910 90,344,000
05/05/2014 18,900 -0.10 -0.53 18,100 18,900 18,000 5,020 94,878,000
29/04/2014 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 1,400 26,600,000
28/04/2014 19,000 0.00 ■■ 0.00 18,000 19,000 18,000 190 3,610,000
25/04/2014 19,000 0.40 2.15 18,600 19,500 18,600 2,950 56,050,000
24/04/2014 18,600 -0.20 -1.06 18,000 18,600 18,000 32,720 608,592,000
23/04/2014 18,800 -0.20 -1.05 18,100 18,800 17,900 1,280 24,064,000
22/04/2014 19,000 0.60 3.26 18,000 19,000 17,500 2,750 52,250,000
21/04/2014 18,400 0.90 5.14 18,000 18,400 18,000 100 1,840,000
18/04/2014 17,500 -0.20 -1.13 17,600 18,300 17,500 1,470 25,725,000
17/04/2014 17,700 -0.50 -2.75 17,600 18,200 17,600 3,120 55,224,000
16/04/2014 18,200 0.00 ■■ 0.00 17,500 18,200 17,500 1,300 23,660,000
15/04/2014 18,200 -0.30 -1.62 18,100 18,400 17,800 3,470 63,154,000
14/04/2014 18,500 0.50 2.78 18,600 18,600 18,000 2,270 41,995,000
11/04/2014 18,000 -0.30 -1.64 18,000 18,300 18,000 1,310 23,580,000
10/04/2014 18,300 0.00 ■■ 0.00 18,500 18,500 18,000 3,370 61,671,000
08/04/2014 18,300 0.00 ■■ 0.00 18,300 18,300 17,800 4,120 75,396,000
07/04/2014 18,300 0.00 ■■ 0.00 17,600 18,300 17,500 1,270 23,241,000
04/04/2014 18,300 0.00 ■■ 0.00 17,700 18,300 17,700 220 4,026,000
03/04/2014 18,300 0.30 1.67 18,200 18,300 18,200 120 2,196,000
02/04/2014 18,000 0.00 ■■ 0.00 17,500 18,200 16,800 12,230 220,140,000
01/04/2014 18,000 -0.80 -4.26 18,000 18,000 17,500 1,700 30,600,000
31/03/2014 18,800 0.30 1.62 18,100 18,800 17,600 1,600 30,080,000
28/03/2014 18,500 -0.30 -1.60 19,000 19,000 18,500 1,760 32,560,000
27/03/2014 18,800 0.10 0.53 18,300 18,800 18,300 420 7,896,000
26/03/2014 18,700 -0.20 -1.06 18,900 18,900 18,500 1,210 22,627,000
25/03/2014 18,900 0.10 0.53 18,600 18,900 18,600 8,060 152,334,000
24/03/2014 18,800 -0.20 -1.05 18,500 19,000 18,500 8,160 153,408,000
21/03/2014 19,000 0.40 2.15 18,500 19,400 18,500 1,700 32,300,000
20/03/2014 18,600 0.00 ■■ 0.00 18,600 18,700 18,500 8,890 165,354,000
19/03/2014 18,600 -0.50 -2.62 19,300 19,300 18,600 10,870 202,182,000
18/03/2014 19,100 0.20 1.06 18,900 19,400 18,500 3,450 65,895,000
17/03/2014 18,900 -0.10 -0.53 19,300 19,300 18,400 6,980 131,922,000
14/03/2014 19,000 0.00 ■■ 0.00 18,500 19,000 18,500 5,210 98,990,000
13/03/2014 19,000 0.10 0.53 18,900 19,000 18,800 2,020 38,380,000
12/03/2014 18,900 -0.20 -1.05 18,800 18,900 18,700 1,680 31,752,000
11/03/2014 19,100 -0.10 -0.52 18,600 19,200 18,600 7,500 143,250,000
10/03/2014 19,200 0.10 0.52 18,900 19,200 18,800 5,950 114,240,000
07/03/2014 19,100 -0.20 -1.04 18,700 19,100 18,700 1,010 19,291,000
06/03/2014 19,300 -0.20 -1.03 18,900 19,500 18,600 5,370 103,641,000
05/03/2014 19,500 0.50 2.63 19,700 20,000 19,500 800 15,600,000
04/03/2014 19,000 0.50 2.70 18,000 19,000 18,000 14,050 266,950,000
03/03/2014 18,500 -0.70 -3.65 18,500 18,900 18,300 2,790 51,615,000
28/02/2014 19,200 0.70 3.78 18,200 19,400 18,200 14,430 277,056,000
27/02/2014 18,500 -1.20 -6.09 18,700 19,500 18,500 10,660 197,210,000
26/02/2014 19,700 -0.20 -1.01 20,500 20,800 19,000 18,180 358,146,000
25/02/2014 19,900 1.30 6.99 18,900 19,900 18,900 76,070 1,513,793,000
24/02/2014 18,600 1.20 6.90 17,400 18,600 17,400 57,090 1,061,874,000
21/02/2014 17,400 0.10 0.58 17,000 17,400 17,000 600 10,440,000
20/02/2014 17,300 -0.10 -0.57 17,300 17,400 17,000 15,070 260,711,000
19/02/2014 17,400 -0.10 -0.57 17,500 17,500 17,300 8,980 156,252,000
18/02/2014 17,500 0.10 0.57 17,300 17,500 17,300 54,280 949,900,000
17/02/2014 17,400 -0.20 -1.14 17,400 17,400 17,100 9,850 171,390,000
14/02/2014 17,600 0.10 0.57 17,400 17,600 17,300 41,480 730,048,000
13/02/2014 17,500 0.20 1.16 17,500 17,500 16,800 39,660 694,050,000
12/02/2014 17,300 -0.20 -1.14 17,500 17,500 17,000 12,780 221,094,000
11/02/2014 17,500 0.00 ■■ 0.00 17,500 17,500 17,000 21,380 374,150,000
10/02/2014 17,500 0.50 2.94 17,000 17,600 17,000 19,100 334,250,000
07/02/2014 17,000 -0.40 -2.30 16,300 17,600 16,300 9,810 166,770,000
06/02/2014 17,400 0.40 2.35 16,000 17,800 16,000 330 5,742,000
27/01/2014 17,000 0.10 0.59 17,000 17,800 17,000 3,030 51,510,000
24/01/2014 16,900 0.10 0.60 16,900 17,400 16,900 2,000 33,800,000
23/01/2014 16,800 0.00 ■■ 0.00 17,400 17,400 16,800 6,510 109,368,000
22/01/2014 16,800 0.00 ■■ 0.00 16,800 17,500 16,800 6,860 115,248,000
21/01/2014 16,800 0.20 1.20 17,000 17,000 16,500 14,730 247,464,000
20/01/2014 16,600 1.00 6.41 15,700 16,600 15,700 79,300 1,316,380,000
17/01/2014 15,600 0.00 ■■ 0.00 15,300 15,600 15,300 310 4,836,000
16/01/2014 15,600 0.50 3.31 15,200 15,600 15,200 5,660 88,296,000
15/01/2014 15,100 -0.60 -3.82 15,500 15,600 15,100 11,810 178,331,000
14/01/2014 15,700 0.00 ■■ 0.00 15,200 15,700 15,200 3,400 53,380,000
13/01/2014 15,700 -0.10 -0.63 15,200 15,700 15,200 1,050 16,485,000
10/01/2014 15,800 0.60 3.95 14,500 16,100 14,500 10,650 168,270,000
09/01/2014 15,200 -0.30 -1.94 15,500 15,600 15,200 17,930 272,536,000
08/01/2014 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 17,620 273,110,000
07/01/2014 15,500 -0.20 -1.27 15,500 15,500 15,500 18,610 288,455,000
06/01/2014 15,700 0.10 0.64 15,700 15,700 15,700 720 11,304,000
03/01/2014 15,600 0.00 ■■ 0.00 15,600 15,700 15,400 12,270 191,412,000
02/01/2014 15,600 0.10 0.65 15,500 15,600 15,500 34,450 537,420,000
31/12/2013 15,500 0.10 0.65 14,900 15,600 14,900 3,970 61,535,000
30/12/2013 15,400 0.00 ■■ 0.00 15,300 15,400 15,100 6,780 104,412,000
27/12/2013 15,400 -0.10 -0.65 15,500 15,800 15,400 1,550 23,870,000
26/12/2013 15,500 0.10 0.65 15,300 15,600 15,300 10,810 167,555,000
25/12/2013 15,400 0.20 1.32 15,200 15,600 15,200 54,040 832,216,000
24/12/2013 15,200 -0.10 -0.65 15,300 15,600 15,200 13,130 199,576,000
23/12/2013 15,300 0.60 4.08 14,800 15,600 14,700 37,980 581,094,000
20/12/2013 14,700 0.00 ■■ 0.00 14,700 14,900 14,600 10,140 149,058,000
19/12/2013 14,700 0.00 ■■ 0.00 14,900 14,900 14,700 5,140 75,558,000
18/12/2013 14,700 -0.20 -1.34 15,000 15,000 14,600 1,790 26,313,000
17/12/2013 14,900 0.20 1.36 14,500 15,000 14,400 39,540 589,146,000
16/12/2013 14,700 0.10 0.68 15,000 15,000 14,300 2,740 40,278,000
13/12/2013 14,600 -0.30 -2.01 14,900 14,900 14,300 23,030 336,238,000
12/12/2013 14,900 -0.40 -2.61 15,000 15,500 14,900 2,160 32,184,000
11/12/2013 15,300 -0.40 -2.55 15,800 15,800 15,000 27,780 425,034,000
10/12/2013 15,700 0.30 1.95 14,600 15,700 14,600 44,920 705,244,000
09/12/2013 17,400 -0.20 -1.14 17,500 17,700 17,300 63,790 1,109,946,000
06/12/2013 17,600 0.10 0.57 17,400 17,800 17,300 50,190 883,344,000
05/12/2013 17,500 0.00 ■■ 0.00 17,900 17,900 17,400 30,500 533,750,000
04/12/2013 17,500 -0.70 -3.85 17,900 18,000 17,400 48,270 844,725,000
03/12/2013 18,200 0.20 1.11 18,000 18,500 17,800 49,530 901,446,000
02/12/2013 18,000 1.10 6.51 18,000 18,000 17,900 163,110 2,935,980,000
29/11/2013 16,900 1.10 6.96 16,900 16,900 16,900 92,470 1,562,743,000
28/11/2013 15,800 0.90 6.04 14,900 15,800 14,800 39,170 618,886,000
27/11/2013 14,900 0.60 4.20 14,800 15,200 14,400 21,530 320,797,000
26/11/2013 14,300 -0.40 -2.72 14,500 14,700 14,200 23,770 339,911,000
25/11/2013 14,700 -0.50 -3.29 15,100 15,100 14,500 15,870 233,289,000
22/11/2013 15,200 0.40 2.70 15,200 15,200 15,200 100 1,520,000
21/11/2013 14,800 -0.10 -0.67 15,000 15,500 14,800 20,340 301,032,000
20/11/2013 14,900 0.10 0.68 14,500 14,900 14,500 6,050 90,145,000
19/11/2013 14,800 0.00 ■■ 0.00 14,700 14,800 14,700 6,800 100,640,000
18/11/2013 14,800 0.20 1.37 14,600 14,800 14,600 8,420 124,616,000
15/11/2013 14,600 0.00 ■■ 0.00 14,500 14,600 14,500 1,110 16,206,000
14/11/2013 14,600 0.10 0.69 14,500 14,600 14,300 18,350 267,910,000
13/11/2013 14,500 -0.50 -3.33 14,600 14,600 14,300 7,960 115,420,000
12/11/2013 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/11/2013 15,000 0.30 2.04 14,700 15,000 14,500 3,690 55,350,000
08/11/2013 14,700 0.20 1.38 14,500 14,900 14,500 5,450 80,115,000
07/11/2013 14,500 0.00 ■■ 0.00 14,700 14,800 14,500 12,980 188,210,000
06/11/2013 14,500 0.00 ■■ 0.00 14,400 14,600 14,400 6,800 98,600,000
05/11/2013 14,500 0.00 ■■ 0.00 14,500 14,600 14,400 11,270 163,415,000
04/11/2013 14,500 0.20 1.40 14,400 14,500 14,300 3,250 47,125,000
01/11/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 400 5,720,000
31/10/2013 14,300 0.10 0.70 14,100 14,300 14,100 8,410 120,263,000
30/10/2013 14,200 -0.20 -1.39 14,200 14,400 14,100 2,290 32,518,000
29/10/2013 14,400 0.20 1.41 14,100 14,400 14,100 3,970 57,168,000
28/10/2013 14,200 0.10 0.71 14,000 14,200 14,000 14,200 201,640,000
25/10/2013 14,100 -0.10 -0.70 14,200 14,200 14,000 10,480 147,768,000
24/10/2013 14,200 -0.30 -2.07 14,500 14,600 14,200 8,200 116,440,000
23/10/2013 14,500 0.60 4.32 14,100 14,500 13,900 16,650 241,425,000
22/10/2013 13,900 -0.10 -0.71 13,500 14,200 13,500 15,810 219,759,000
21/10/2013 14,000 0.70 5.26 13,300 14,000 13,100 7,760 108,640,000
18/10/2013 13,300 -0.20 -1.48 13,200 13,400 13,200 3,070 40,831,000
17/10/2013 13,500 0.30 2.27 14,100 14,100 13,200 780 10,530,000
16/10/2013 13,200 -0.30 -2.22 13,200 13,200 13,200 2,170 28,644,000
15/10/2013 13,500 0.50 3.85 13,500 13,500 13,500 10 135,000
14/10/2013 13,000 -0.30 -2.26 13,200 13,300 13,000 1,380 17,940,000
11/10/2013 13,300 0.10 0.76 13,100 13,300 13,100 3,870 51,471,000
10/10/2013 13,200 -0.10 -0.75 13,000 13,200 13,000 2,310 30,492,000
09/10/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 400 5,320,000
08/10/2013 13,300 0.00 ■■ 0.00 13,200 13,300 13,000 7,140 94,962,000
07/10/2013 13,300 0.30 2.31 13,300 13,300 13,000 12,530 166,649,000
04/10/2013 13,000 -0.10 -0.76 13,700 13,700 13,000 2,490 32,370,000
03/10/2013 13,100 0.10 0.77 13,400 13,400 13,000 10,020 131,262,000
02/10/2013 13,000 -0.20 -1.52 12,800 13,000 12,800 17,240 224,120,000
01/10/2013 13,200 0.30 2.33 12,900 13,200 12,800 2,050 27,060,000
30/09/2013 12,900 -0.30 -2.27 12,800 13,100 12,700 14,600 188,340,000
27/09/2013 13,200 0.00 ■■ 0.00 12,700 13,200 12,700 30,030 396,396,000
26/09/2013 13,200 0.00 ■■ 0.00 13,100 13,200 12,900 2,180 28,776,000
25/09/2013 13,200 -0.10 -0.75 13,300 13,300 13,000 5,260 69,432,000
24/09/2013 13,300 0.30 2.31 12,800 13,300 12,800 5,600 74,480,000
23/09/2013 13,000 0.20 1.56 12,900 13,000 12,800 6,200 80,600,000
20/09/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 10,000 128,000,000
19/09/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 200 2,560,000
18/09/2013 12,800 -0.20 -1.54 12,800 12,800 12,800 100 1,280,000
17/09/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
16/09/2013 13,000 0.20 1.56 12,800 13,000 12,800 10,770 140,010,000
13/09/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
12/09/2013 12,800 -0.60 -4.48 13,000 13,000 12,800 1,500 19,200,000
11/09/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
10/09/2013 13,400 0.40 3.08 13,000 13,400 12,800 5,130 68,742,000
09/09/2013 13,000 -0.30 -2.26 13,200 13,200 13,000 2,270 29,510,000
06/09/2013 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
05/09/2013 13,300 -0.70 -5.00 13,200 13,300 13,200 1,460 19,418,000
04/09/2013 14,000 0.10 0.72 14,000 14,000 14,000 0 0
03/09/2013 13,900 0.00 ■■ 0.00 14,000 14,000 13,100 2,970 41,283,000
30/08/2013 13,900 0.10 0.72 13,900 13,900 13,800 500 6,950,000
29/08/2013 13,800 0.30 2.22 13,500 13,800 13,500 4,340 59,892,000
28/08/2013 13,500 0.00 ■■ 0.00 14,000 14,000 13,500 1,110 14,985,000
27/08/2013 13,500 -0.60 -4.26 13,900 13,900 13,500 6,780 91,530,000
26/08/2013 14,100 0.00 ■■ 0.00 14,200 14,200 13,800 430 6,063,000
23/08/2013 14,100 0.30 2.17 13,700 14,100 13,500 6,200 87,420,000
22/08/2013 13,800 0.10 0.73 13,800 14,000 13,800 12,600 173,880,000
21/08/2013 13,700 0.10 0.74 13,600 13,700 13,600 3,370 46,169,000
20/08/2013 13,600 -0.30 -2.16 13,600 13,800 13,600 6,680 90,848,000
19/08/2013 13,900 0.50 3.73 13,500 13,900 13,500 21,520 299,128,000
16/08/2013 13,400 -0.20 -1.47 13,300 13,400 13,300 2,670 35,778,000
15/08/2013 13,600 0.30 2.26 13,900 13,900 13,300 3,030 41,208,000
14/08/2013 13,300 -0.10 -0.75 13,100 13,300 13,100 4,650 61,845,000
13/08/2013 13,400 0.10 0.75 13,300 13,400 13,300 3,970 53,198,000
12/08/2013 13,300 0.20 1.53 13,100 13,300 13,000 39,860 530,138,000
09/08/2013 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 9,330 122,223,000
08/08/2013 13,100 -0.10 -0.76 13,100 13,100 13,100 1,000 13,100,000
07/08/2013 13,200 0.10 0.76 13,100 13,200 12,800 3,790 50,028,000
06/08/2013 13,100 0.30 2.34 13,100 13,100 13,000 800 10,480,000
05/08/2013 12,800 -0.50 -3.76 13,100 13,100 12,800 2,230 28,544,000
02/08/2013 13,300 0.30 2.31 13,000 13,300 12,900 5,440 72,352,000
01/08/2013 13,000 0.20 1.56 12,900 13,000 12,900 3,000 39,000,000
31/07/2013 12,800 -0.30 -2.29 12,800 13,000 12,800 2,650 33,920,000
30/07/2013 13,100 0.10 0.77 12,600 13,100 12,600 1,240 16,244,000
29/07/2013 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 100 1,300,000
26/07/2013 13,000 0.00 ■■ 0.00 12,900 13,000 12,800 24,430 317,590,000
25/07/2013 13,000 -0.20 -1.52 13,100 13,100 13,000 900 11,700,000
24/07/2013 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 5,400 71,280,000
23/07/2013 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 600 7,920,000
22/07/2013 13,200 -0.50 -3.65 13,200 13,300 13,100 24,570 324,324,000
19/07/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 160 2,192,000
18/07/2013 13,700 0.50 3.79 13,100 13,700 13,100 600 8,220,000
17/07/2013 13,200 -0.60 -4.35 13,500 13,500 13,100 3,650 48,180,000
16/07/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
15/07/2013 13,800 -0.10 -0.72 13,200 13,800 13,100 2,250 31,050,000
12/07/2013 13,900 0.10 0.72 13,200 13,900 13,000 8,610 119,679,000
11/07/2013 13,800 0.80 6.15 13,000 13,800 13,000 1,010 13,938,000
10/07/2013 13,000 -0.60 -4.41 13,000 13,000 13,000 3,600 46,800,000
09/07/2013 13,600 0.20 1.49 13,600 13,600 13,600 10 136,000
08/07/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
05/07/2013 13,400 -0.40 -2.90 13,800 13,800 13,400 2,300 30,820,000
04/07/2013 13,800 0.00 ■■ 0.00 13,500 13,800 13,300 1,020 14,076,000
03/07/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 410 5,658,000
02/07/2013 13,800 -0.20 -1.43 13,300 13,800 13,300 50 690,000
01/07/2013 14,000 0.40 2.94 13,200 14,000 13,200 5,200 72,800,000
28/06/2013 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 3,000 40,800,000
27/06/2013 13,600 -0.20 -1.45 13,800 13,800 13,400 5,700 77,520,000
26/06/2013 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 220 3,036,000
25/06/2013 13,800 -0.30 -2.13 13,700 13,800 13,300 6,390 88,182,000
24/06/2013 14,100 -0.10 -0.70 13,800 14,100 13,700 5,410 76,281,000
21/06/2013 14,200 0.60 4.41 13,600 14,200 13,500 9,160 130,072,000
20/06/2013 13,600 -0.30 -2.16 13,900 13,900 13,600 19,040 258,944,000
19/06/2013 13,900 -0.10 -0.71 14,000 14,000 13,900 3,610 50,179,000
18/06/2013 14,000 0.40 2.94 13,700 14,000 13,700 1,660 23,240,000
17/06/2013 13,600 -0.40 -2.86 14,000 14,000 13,600 1,620 22,032,000
14/06/2013 14,000 -0.30 -2.10 14,300 14,300 14,000 4,160 58,240,000
13/06/2013 14,300 0.20 1.42 13,600 14,300 13,600 4,140 59,202,000
12/06/2013 14,100 0.10 0.71 14,300 14,300 13,800 10,240 144,384,000
11/06/2013 14,000 -0.50 -3.45 14,100 14,300 13,900 4,960 69,440,000
10/06/2013 14,500 0.10 0.69 14,100 14,500 13,800 22,500 326,250,000
07/06/2013 14,400 -0.10 -0.69 14,400 14,400 14,000 12,380 178,272,000
06/06/2013 14,500 -0.20 -1.36 14,200 14,600 13,700 25,130 364,385,000
05/06/2013 14,700 0.20 1.38 14,600 14,700 14,100 7,030 103,341,000
04/06/2013 14,500 0.00 ■■ 0.00 14,500 14,600 14,000 15,240 220,980,000
03/06/2013 14,500 -0.30 -2.03 14,500 14,600 14,500 7,090 102,805,000
31/05/2013 14,800 0.20 1.37 14,800 14,900 14,400 11,610 171,828,000
30/05/2013 14,600 0.20 1.39 14,300 14,700 14,000 3,460 50,516,000
29/05/2013 14,400 -0.40 -2.70 14,600 14,700 14,400 8,920 128,448,000
28/05/2013 14,800 0.00 ■■ 0.00 14,400 14,800 14,200 13,180 195,064,000
27/05/2013 14,800 0.60 4.23 14,400 14,800 14,400 7,900 116,920,000
24/05/2013 14,200 -0.20 -1.39 14,200 14,400 14,000 5,620 79,804,000
23/05/2013 14,400 0.00 ■■ 0.00 14,200 14,400 14,100 1,290 18,576,000
22/05/2013 14,400 0.00 ■■ 0.00 14,400 14,400 13,900 9,670 139,248,000
21/05/2013 14,400 0.40 2.86 13,800 14,500 13,800 1,770 25,488,000
20/05/2013 14,000 -0.90 -6.04 14,200 14,200 14,000 17,470 244,580,000
17/05/2013 14,900 0.60 4.20 15,200 15,200 14,000 5,210 77,629,000
16/05/2013 14,300 0.20 1.42 14,100 14,300 14,000 3,660 52,338,000
15/05/2013 14,100 -0.10 -0.70 14,100 14,600 14,000 2,190 30,879,000
14/05/2013 14,200 -0.70 -4.70 14,200 14,800 14,100 5,580 79,236,000
13/05/2013 14,900 0.00 ■■ 0.00 14,800 15,100 14,500 39,050 581,845,000
10/05/2013 14,900 -0.20 -1.32 14,900 15,200 14,700 2,100 31,290,000
09/05/2013 15,100 -0.20 -1.31 14,700 15,200 14,600 8,800 132,880,000
08/05/2013 15,300 0.40 2.68 14,400 15,300 14,300 2,400 36,720,000
07/05/2013 14,900 -0.10 -0.67 15,400 15,400 14,100 37,140 553,386,000
06/05/2013 15,000 -0.90 -5.66 15,000 15,700 14,800 91,120 1,366,800,000
03/05/2013 15,900 -0.40 -2.45 15,200 15,900 15,200 5,670 90,153,000
02/05/2013 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 400 6,520,000
26/04/2013 16,300 0.10 0.62 15,100 16,300 15,100 4,550 74,165,000
25/04/2013 16,200 0.20 1.25 16,200 16,200 16,200 500 8,100,000
24/04/2013 16,000 0.20 1.27 16,000 16,000 16,000 10 160,000
23/04/2013 15,800 -1.10 -6.51 16,700 16,700 15,800 15,990 252,642,000
22/04/2013 16,900 -1.20 -6.63 17,000 17,100 16,900 30,610 517,309,000
18/04/2013 18,100 0.70 4.02 17,200 18,100 16,200 72,130 1,305,553,000
17/04/2013 17,400 0.00 ■■ 0.00 16,800 17,400 16,800 1,380 24,012,000
16/04/2013 17,400 0.00 ■■ 0.00 17,300 17,400 16,500 53,490 930,726,000
15/04/2013 17,400 -0.30 -1.69 17,400 17,800 16,600 8,890 154,686,000
12/04/2013 17,700 -0.10 -0.56 17,500 18,000 17,000 8,550 151,335,000
11/04/2013 17,800 0.00 ■■ 0.00 17,600 18,200 17,300 17,590 313,102,000
10/04/2013 17,800 0.20 1.14 17,600 18,400 17,600 20,090 357,602,000
09/04/2013 17,600 0.00 ■■ 0.00 17,600 18,400 17,200 16,030 282,128,000
08/04/2013 17,600 0.60 3.53 17,000 17,600 17,000 17,870 314,512,000
05/04/2013 17,000 1.00 6.25 16,800 17,000 16,000 27,450 466,650,000
04/04/2013 16,000 0.30 1.91 15,900 16,700 15,500 35,710 571,360,000
03/04/2013 15,700 0.00 ■■ 0.00 15,300 16,000 15,300 14,130 221,841,000
02/04/2013 15,700 -1.00 -5.99 15,700 16,900 15,700 36,790 577,603,000
01/04/2013 16,700 -0.10 -0.60 15,700 16,700 15,700 22,550 376,585,000
29/03/2013 16,800 0.90 5.66 15,000 17,000 15,000 5,100 85,680,000
28/03/2013 15,900 -1.10 -6.47 16,200 16,900 15,900 41,540 660,486,000
27/03/2013 17,000 0.00 ■■ 0.00 17,000 17,000 16,000 1,590 27,030,000
26/03/2013 17,000 0.00 ■■ 0.00 17,000 17,800 16,800 17,640 299,880,000
25/03/2013 17,000 -0.80 -4.49 17,000 18,500 16,700 29,880 507,960,000
22/03/2013 17,800 0.00 ■■ 0.00 18,900 18,900 16,600 28,400 505,520,000
21/03/2013 17,800 1.10 6.59 16,700 17,800 16,700 140,090 2,493,602,000
20/03/2013 16,700 1.00 6.37 15,600 16,700 15,600 145,600 2,431,520,000
19/03/2013 15,700 0.10 0.64 15,600 15,900 15,600 5,350 83,995,000
18/03/2013 15,600 0.90 6.12 14,200 15,700 14,200 46,030 718,068,000
15/03/2013 14,700 0.00 ■■ 0.00 14,700 14,700 14,400 9,100 133,770,000
14/03/2013 14,700 0.20 1.38 14,500 14,700 14,500 19,870 292,089,000
13/03/2013 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 9,070 131,515,000
12/03/2013 14,500 0.30 2.11 14,200 14,500 14,000 9,690 140,505,000
11/03/2013 14,200 -0.30 -2.07 14,400 14,700 14,200 4,040 57,368,000
08/03/2013 14,500 0.30 2.11 14,200 14,700 14,200 27,400 397,300,000
07/03/2013 14,200 0.30 2.16 14,000 14,200 13,700 48,370 686,854,000
06/03/2013 13,900 0.50 3.73 13,400 13,900 13,300 22,840 317,476,000
05/03/2013 13,400 0.30 2.29 13,100 13,400 13,000 27,550 369,170,000
04/03/2013 13,100 -0.50 -3.68 13,600 13,600 13,100 3,300 43,230,000
01/03/2013 13,600 0.20 1.49 13,400 13,600 13,400 6,910 93,976,000
28/02/2013 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 18,520 248,168,000
27/02/2013 13,400 0.60 4.69 12,800 13,400 12,800 31,730 425,182,000
26/02/2013 12,800 -0.50 -3.76 12,900 12,900 12,800 13,900 177,920,000
25/02/2013 13,300 0.30 2.31 13,000 13,300 13,000 4,020 53,466,000
22/02/2013 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 41,490 539,370,000
21/02/2013 13,000 -0.40 -2.99 13,400 13,500 13,000 37,570 488,410,000
20/02/2013 13,400 0.00 ■■ 0.00 13,400 13,400 13,100 5,810 77,854,000
19/02/2013 13,400 -0.10 -0.74 13,600 13,700 13,400 14,520 194,568,000
18/02/2013 13,500 0.20 1.50 13,500 13,500 13,500 7,620 102,870,000
08/02/2013 13,300 0.10 0.76 13,200 13,500 13,200 2,200 29,260,000
07/02/2013 13,200 -0.30 -2.22 13,200 13,500 13,000 6,950 91,740,000
06/02/2013 13,500 0.50 3.85 13,000 13,500 13,000 6,900 93,150,000
05/02/2013 13,000 -0.50 -3.70 13,000 13,100 13,000 8,600 111,800,000
04/02/2013 13,500 0.50 3.85 13,500 13,500 12,800 5,800 78,300,000
01/02/2013 13,000 -0.10 -0.76 13,000 13,200 13,000 5,130 66,690,000
31/01/2013 13,100 -0.20 -1.50 13,300 13,300 13,100 2,890 37,859,000
30/01/2013 13,300 -0.30 -2.21 13,100 13,600 13,100 12,190 162,127,000
29/01/2013 13,600 0.10 0.74 13,600 13,600 13,500 2,250 30,600,000
28/01/2013 13,500 0.20 1.50 13,500 13,800 13,400 14,340 193,590,000
25/01/2013 13,300 0.10 0.76 13,300 13,500 13,200 48,680 647,444,000
24/01/2013 13,200 0.20 1.54 12,900 13,400 12,900 16,170 213,444,000
23/01/2013 13,000 0.30 2.36 13,400 13,400 13,000 160 2,080,000
22/01/2013 12,700 -0.50 -3.79 13,300 13,300 12,700 20,030 254,381,000
21/01/2013 13,200 0.20 1.54 13,200 13,300 13,200 37,780 498,696,000
18/01/2013 13,000 -0.40 -2.99 13,300 13,600 13,000 6,940 90,220,000
17/01/2013 13,400 0.20 1.52 13,500 13,600 13,000 3,650 48,910,000
16/01/2013 13,200 0.40 3.12 12,800 13,500 12,800 26,310 347,292,000
15/01/2013 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 38,230 489,344,000
14/01/2013 12,800 0.10 0.79 12,500 12,800 12,500 15,510 198,528,000
11/01/2013 12,700 -0.20 -1.55 12,900 12,900 12,700 11,150 141,605,000
10/01/2013 12,900 0.10 0.78 12,700 12,900 12,700 2,840 36,636,000
09/01/2013 12,800 -0.20 -1.54 13,000 13,000 12,700 29,360 375,808,000
08/01/2013 13,000 0.00 ■■ 0.00 12,900 13,000 12,700 5,720 74,360,000
07/01/2013 13,000 0.00 ■■ 0.00 13,000 13,300 12,900 2,120 27,560,000
04/01/2013 13,000 0.10 0.78 12,900 13,000 12,900 2,120 27,560,000
03/01/2013 12,900 0.00 ■■ 0.00 12,900 12,900 12,700 4,070 52,503,000
02/01/2013 12,900 0.10 0.78 13,000 13,000 12,800 21,200 273,480,000
28/12/2012 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
27/12/2012 12,800 0.30 2.40 12,500 12,800 12,500 3,880 49,664,000
26/12/2012 12,500 0.00 ■■ 0.00 12,400 12,500 12,400 8,500 106,250,000
25/12/2012 12,500 0.10 0.81 12,400 12,500 12,400 3,270 40,875,000
24/12/2012 12,400 -0.10 -0.80 12,500 12,600 12,400 4,100 50,840,000
21/12/2012 12,500 -0.10 -0.79 12,600 12,600 12,500 6,450 80,625,000
20/12/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 7,810 98,406,000
19/12/2012 12,600 0.10 0.80 12,500 12,600 12,400 61,160 770,616,000
18/12/2012 12,500 -0.20 -1.57 12,600 12,900 12,500 6,030 75,375,000
17/12/2012 12,700 0.20 1.60 12,600 12,700 12,600 3,330 42,291,000
14/12/2012 12,500 0.00 ■■ 0.00 12,600 12,700 12,500 9,450 118,125,000
13/12/2012 12,500 -0.40 -3.10 12,700 12,700 12,500 28,770 359,625,000
12/12/2012 12,900 0.20 1.57 13,000 13,000 12,700 3,750 48,375,000
11/12/2012 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 4,630 58,801,000
10/12/2012 12,700 0.20 1.60 12,500 12,700 12,500 12,930 164,211,000
07/12/2012 12,500 0.00 ■■ 0.00 12,400 12,700 12,400 23,720 296,500,000
06/12/2012 12,500 0.10 0.81 12,500 12,500 12,400 7,340 91,750,000
05/12/2012 12,400 0.20 1.64 12,400 12,400 12,200 14,780 183,272,000
04/12/2012 12,200 0.10 0.83 12,100 12,400 12,100 51,060 622,932,000
03/12/2012 12,100 0.00 ■■ 0.00 12,000 12,100 12,000 12,350 149,435,000
30/11/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 550 6,655,000
29/11/2012 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 11,760 142,296,000
28/11/2012 12,100 0.10 0.83 12,200 12,200 11,900 34,210 413,941,000
27/11/2012 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 25,150 301,800,000
26/11/2012 12,000 -0.20 -1.64 12,200 12,200 11,800 4,520 54,240,000
23/11/2012 12,200 0.10 0.83 12,200 12,200 11,900 3,700 45,140,000
22/11/2012 12,100 -0.10 -0.82 12,000 12,100 12,000 1,570 18,997,000
21/11/2012 12,200 0.00 ■■ 0.00 12,000 12,200 12,000 1,410 17,202,000
20/11/2012 12,200 0.20 1.67 11,900 12,200 11,900 5,310 64,782,000
19/11/2012 12,000 0.10 0.84 11,900 12,000 11,800 7,110 85,320,000
16/11/2012 11,900 -0.20 -1.65 12,400 12,400 11,900 9,010 107,219,000
15/11/2012 12,100 -0.20 -1.63 12,300 12,300 12,100 24,780 299,838,000
14/11/2012 12,300 0.20 1.65 11,900 12,300 11,900 19,130 235,299,000
13/11/2012 12,100 0.20 1.68 11,900 12,100 11,900 12,970 156,937,000
12/11/2012 11,900 0.30 2.59 11,600 11,900 11,600 6,620 78,778,000
09/11/2012 11,600 0.00 ■■ 0.00 11,500 11,600 11,500 4,300 49,880,000
08/11/2012 11,600 0.10 0.87 11,600 11,600 11,500 8,520 98,832,000
07/11/2012 11,500 0.00 ■■ 0.00 11,500 11,500 11,400 4,250 48,875,000
06/11/2012 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 8,000 92,000,000
05/11/2012 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 2,410 27,715,000
02/11/2012 11,500 -0.30 -2.54 11,300 11,700 11,300 16,950 194,925,000
01/11/2012 11,800 -0.50 -4.07 12,100 12,100 11,700 6,970 82,246,000
31/10/2012 12,300 0.00 ■■ 0.00 12,200 12,300 12,000 5,030 61,869,000
30/10/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 8,230 101,229,000
29/10/2012 12,300 0.50 4.24 12,300 12,300 12,000 37,740 464,202,000
26/10/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 1,210 14,278,000
25/10/2012 11,800 0.00 ■■ 0.00 11,800 11,900 11,800 1,620 19,116,000
24/10/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 9,980 117,764,000
23/10/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 15,000 177,000,000
22/10/2012 11,800 -0.10 -0.84 11,800 11,800 11,800 1,000 11,800,000
19/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,100 13,090,000
18/10/2012 11,900 0.10 0.85 11,800 11,900 11,800 5,000 59,500,000
17/10/2012 11,800 -0.10 -0.84 11,800 11,800 11,800 1,860 21,948,000
16/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
15/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
12/10/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
11/10/2012 11,900 0.00 ■■ 0.00 11,900 12,000 11,900 1,510 17,969,000
10/10/2012 11,900 0.50 4.39 11,400 11,900 11,400 1,210 14,399,000
09/10/2012 11,400 -0.10 -0.87 11,500 11,500 11,400 110 1,254,000
08/10/2012 11,500 0.20 1.77 11,800 11,800 11,300 2,360 27,140,000
05/10/2012 11,300 -0.20 -1.74 11,800 11,800 11,300 310 3,503,000
04/10/2012 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 1,530 17,595,000
03/10/2012 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 510 5,865,000
02/10/2012 11,500 -0.10 -0.86 11,500 11,500 11,500 20 230,000
01/10/2012 11,600 -0.10 -0.85 11,500 11,600 11,400 1,250 14,500,000
28/09/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 250 2,925,000
27/09/2012 11,700 -0.10 -0.85 11,800 11,800 11,700 500 5,850,000
26/09/2012 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 50 590,000
25/09/2012 11,800 0.10 0.85 11,700 11,800 11,700 17,340 204,612,000
24/09/2012 11,700 0.10 0.86 11,700 11,700 11,700 10 117,000
21/09/2012 11,600 -0.20 -1.69 11,800 11,900 11,600 4,640 53,824,000
20/09/2012 11,800 -0.10 -0.84 11,800 11,800 11,800 20 236,000
19/09/2012 11,900 -0.10 -0.83 11,400 11,900 11,400 1,880 22,372,000
18/09/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
17/09/2012 12,000 -0.20 -1.64 12,200 12,600 12,000 19,570 234,840,000
14/09/2012 12,200 0.40 3.39 12,300 12,300 11,900 2,680 32,696,000
13/09/2012 11,800 0.00 ■■ 0.00 11,600 11,800 11,600 30,150 355,770,000
12/09/2012 11,800 -0.20 -1.67 11,800 11,800 11,800 6,140 72,452,000
11/09/2012 12,000 -0.10 -0.83 12,000 12,000 11,800 19,630 235,560,000
10/09/2012 12,100 -0.10 -0.82 11,800 12,100 11,700 890 10,769,000
07/09/2012 12,200 0.00 ■■ 0.00 12,100 12,200 12,000 2,010 24,522,000
06/09/2012 12,200 0.00 ■■ 0.00 12,100 12,200 11,900 4,710 57,462,000
05/09/2012 12,200 0.00 ■■ 0.00 12,200 12,200 12,100 2,850 34,770,000
04/09/2012 12,200 -0.30 -2.40 12,500 12,800 12,200 5,010 61,122,000
31/08/2012 12,500 0.00 ■■ 0.00 12,500 13,000 12,400 1,650 20,625,000
30/08/2012 12,500 0.20 1.63 12,300 12,500 12,300 1,380 17,250,000
29/08/2012 12,300 0.30 2.50 12,100 12,300 12,000 2,010 24,723,000
28/08/2012 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 2,810 33,720,000
27/08/2012 12,000 -0.50 -4.00 12,500 12,500 12,000 10,360 124,320,000
24/08/2012 12,500 0.30 2.46 11,600 12,600 11,600 5,560 69,500,000
23/08/2012 12,200 -0.50 -3.94 12,100 12,700 12,100 21,230 259,006,000
22/08/2012 12,700 0.20 1.60 13,000 13,000 12,300 7,080 89,916,000
21/08/2012 13,500 -0.40 -2.88 13,900 13,900 13,500 68,550 925,425,000
20/08/2012 13,900 0.10 0.72 13,900 14,000 13,800 18,400 255,760,000
17/08/2012 13,800 0.10 0.73 14,200 14,200 13,800 970 13,386,000
16/08/2012 13,700 -0.70 -4.86 14,200 14,200 13,700 11,730 160,701,000
15/08/2012 14,400 -0.50 -3.36 14,200 14,500 14,200 16,710 240,624,000
14/08/2012 14,900 0.40 2.76 14,800 15,100 13,900 16,500 245,850,000
13/08/2012 14,500 -0.30 -2.03 15,100 15,100 14,200 9,110 132,095,000
10/08/2012 14,800 0.70 4.96 14,300 14,800 14,100 30,770 455,396,000
09/08/2012 14,100 0.10 0.71 14,000 14,200 13,900 14,010 197,541,000
08/08/2012 14,000 0.10 0.72 14,000 14,000 13,900 12,470 174,580,000
07/08/2012 13,900 0.10 0.72 13,800 14,100 13,800 36,940 513,466,000
06/08/2012 13,800 0.10 0.73 13,800 13,800 13,700 13,750 189,750,000
03/08/2012 13,700 -0.10 -0.72 13,600 13,800 13,600 4,420 60,554,000
02/08/2012 13,800 0.10 0.73 13,700 13,800 13,600 16,900 233,220,000
01/08/2012 13,700 -0.10 -0.72 13,800 13,800 13,500 10,760 147,412,000
31/07/2012 13,800 0.10 0.73 13,800 13,800 13,600 20,540 283,452,000
30/07/2012 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 12,200 167,140,000
27/07/2012 13,700 -0.10 -0.72 13,900 13,900 13,200 16,440 225,228,000
26/07/2012 13,800 0.20 1.47 13,900 13,900 13,500 7,480 103,224,000
25/07/2012 13,600 0.00 ■■ 0.00 13,200 13,600 13,200 4,220 57,392,000
24/07/2012 13,600 0.00 ■■ 0.00 13,400 13,800 13,000 52,570 714,952,000
23/07/2012 13,600 0.60 4.62 13,600 13,600 13,500 59,030 802,808,000
20/07/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
19/07/2012 13,000 0.50 4.00 13,000 13,000 13,000 300 3,900,000
18/07/2012 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/07/2012 12,500 0.30 2.46 12,300 12,500 12,300 20 250,000
16/07/2012 12,200 0.20 1.67 12,300 12,500 12,200 2,100 25,620,000
13/07/2012 12,000 -0.30 -2.44 12,300 12,500 11,900 270 3,240,000
12/07/2012 12,300 0.40 3.36 12,300 12,300 12,300 10 123,000
11/07/2012 11,900 -0.10 -0.83 11,600 11,900 11,600 2,510 29,869,000
10/07/2012 12,000 0.10 0.84 11,500 12,000 11,500 10,770 129,240,000
09/07/2012 11,900 -0.60 -4.80 11,900 11,900 11,900 360 4,284,000
06/07/2012 12,500 0.10 0.81 12,500 12,600 12,400 2,120 26,500,000
05/07/2012 12,400 0.10 0.81 12,000 12,400 12,000 700 8,680,000
04/07/2012 12,300 0.20 1.65 11,500 12,300 11,500 350 4,305,000
03/07/2012 12,100 0.50 4.31 11,500 12,100 11,500 8,180 98,978,000
02/07/2012 11,600 -0.30 -2.52 11,600 11,600 11,600 3,920 45,472,000
29/06/2012 11,900 0.00 ■■ 0.00 12,000 12,000 11,900 2,300 27,370,000
28/06/2012 11,900 0.00 ■■ 0.00 11,600 11,900 11,600 2,010 23,919,000
27/06/2012 11,900 0.00 ■■ 0.00 11,800 12,000 11,500 10,000 119,000,000
26/06/2012 11,900 0.10 0.85 11,800 11,900 11,300 16,500 196,350,000
25/06/2012 11,800 -0.60 -4.84 11,800 11,800 11,800 1,950 23,010,000
22/06/2012 12,400 -0.60 -4.62 12,400 12,400 12,400 4,640 57,536,000
21/06/2012 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
20/06/2012 13,000 0.10 0.78 12,300 13,000 12,300 10,220 132,860,000
19/06/2012 12,900 -0.60 -4.44 12,900 12,900 12,900 1,050 13,545,000
18/06/2012 13,500 0.60 4.65 13,500 13,500 13,500 500 6,750,000
15/06/2012 12,900 0.10 0.78 13,000 13,000 12,900 1,700 21,930,000
14/06/2012 12,800 -0.60 -4.48 13,400 13,800 12,800 25,960 332,288,000
13/06/2012 13,400 0.40 3.08 13,000 13,400 12,400 3,780 50,652,000
12/06/2012 13,000 0.40 3.17 13,000 13,000 13,000 10 130,000
11/06/2012 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 110 1,386,000
08/06/2012 12,600 0.60 5.00 12,600 12,600 12,000 25,440 320,544,000
07/06/2012 12,000 0.50 4.35 12,000 12,000 12,000 1,500 18,000,000
06/06/2012 11,500 -0.40 -3.36 11,400 11,500 11,400 2,610 30,015,000
05/06/2012 11,900 0.00 ■■ 0.00 11,500 12,200 11,400 7,900 94,010,000
04/06/2012 11,900 -0.50 -4.03 11,800 11,900 11,800 4,730 56,287,000
01/06/2012 12,400 -0.60 -4.62 12,800 12,800 12,400 8,230 102,052,000
31/05/2012 13,000 0.10 0.78 12,300 13,000 12,300 1,700 22,100,000
30/05/2012 12,900 0.60 4.88 12,900 12,900 12,900 130 1,677,000
29/05/2012 12,300 -0.60 -4.65 12,300 12,300 12,300 3,710 45,633,000
28/05/2012 12,900 0.10 0.78 12,900 12,900 12,400 16,860 217,494,000
25/05/2012 12,800 0.00 ■■ 0.00 12,400 12,800 12,200 14,870 190,336,000
24/05/2012 12,800 -0.60 -4.48 12,800 12,800 12,800 680 8,704,000
23/05/2012 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 10 134,000
22/05/2012 13,400 0.00 ■■ 0.00 13,400 13,400 12,900 2,010 26,934,000
21/05/2012 13,400 0.40 3.08 12,600 13,500 12,600 4,290 57,486,000
18/05/2012 13,000 0.40 3.17 13,200 13,200 12,000 24,090 313,170,000
17/05/2012 12,600 -0.60 -4.55 13,300 13,400 12,600 6,550 82,530,000
16/05/2012 13,200 -0.60 -4.35 13,300 13,300 13,200 49,960 659,472,000
15/05/2012 13,800 -0.70 -4.83 13,800 13,900 13,800 22,250 307,050,000
14/05/2012 14,500 -0.70 -4.61 14,700 15,700 14,500 35,050 508,225,000
11/05/2012 15,200 -0.70 -4.40 15,700 16,000 15,200 19,580 297,616,000
10/05/2012 15,900 0.70 4.61 14,700 15,900 14,600 75,470 1,199,973,000
09/05/2012 15,200 -0.10 -0.65 15,300 15,300 14,600 11,220 170,544,000
08/05/2012 15,300 0.30 2.00 15,500 15,500 14,400 32,330 494,649,000
07/05/2012 15,000 0.70 4.90 14,500 15,000 14,200 63,440 951,600,000
04/05/2012 14,300 0.30 2.14 14,000 14,400 13,600 38,990 557,557,000
03/05/2012 14,000 0.30 2.19 14,000 14,000 13,900 11,030 154,420,000
02/05/2012 13,700 0.60 4.58 13,700 13,700 13,500 75,990 1,041,063,000
27/04/2012 13,100 0.60 4.80 13,000 13,100 12,900 59,840 783,904,000
26/04/2012 12,500 0.50 4.17 12,000 12,500 11,900 45,320 566,500,000
25/04/2012 12,000 0.40 3.45 11,500 12,000 11,500 16,140 193,680,000
24/04/2012 11,600 -0.30 -2.52 11,600 11,900 11,600 11,300 131,080,000
23/04/2012 11,900 0.30 2.59 11,500 11,900 11,500 17,250 205,275,000
20/04/2012 11,600 -0.40 -3.33 11,500 12,000 11,500 6,500 75,400,000
19/04/2012 12,000 0.40 3.45 11,800 12,000 11,800 14,230 170,760,000
18/04/2012 11,600 -0.60 -4.92 11,600 12,000 11,600 30,630 355,308,000
17/04/2012 12,200 0.00 ■■ 0.00 12,300 12,500 12,000 9,320 113,704,000
16/04/2012 12,200 0.50 4.27 12,100 12,200 12,000 20,060 244,732,000
13/04/2012 11,700 0.50 4.46 11,200 11,700 11,200 14,140 165,438,000
12/04/2012 11,200 0.40 3.70 10,800 11,300 10,800 50,610 566,832,000
11/04/2012 10,800 0.50 4.85 10,500 10,800 10,400 60,080 648,864,000
10/04/2012 10,300 0.30 3.00 10,200 10,400 10,200 35,730 368,019,000
09/04/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,760 27,600,000
06/04/2012 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 5,950 59,500,000
05/04/2012 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 5,230 52,300,000
04/04/2012 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,200 62,000,000
03/04/2012 10,000 -0.20 -1.96 9,900 10,100 9,900 4,600 46,000,000
30/03/2012 10,200 0.00 ■■ 0.00 10,000 10,200 9,900 2,640 26,928,000
29/03/2012 10,200 -0.20 -1.92 10,400 10,400 10,200 4,170 42,534,000
28/03/2012 10,400 0.10 0.97 10,500 10,500 10,300 54,030 561,912,000
27/03/2012 10,300 -0.20 -1.90 10,500 10,500 10,200 13,450 138,535,000
26/03/2012 10,500 0.10 0.96 10,500 10,700 10,100 16,370 171,885,000
23/03/2012 10,400 0.10 0.97 10,300 10,400 10,000 81,680 849,472,000
22/03/2012 10,300 0.10 0.98 10,200 10,300 10,100 41,940 431,982,000
21/03/2012 10,200 0.00 ■■ 0.00 10,200 10,400 10,200 32,690 333,438,000
20/03/2012 10,200 0.00 ■■ 0.00 9,900 10,200 9,900 11,200 114,240,000
19/03/2012 10,200 0.10 0.99 10,300 10,300 10,000 330 3,366,000
16/03/2012 10,100 0.40 4.12 10,000 10,100 9,600 55,070 556,207,000
15/03/2012 9,700 0.20 2.11 9,500 9,700 9,300 19,420 188,374,000
14/03/2012 9,500 0.20 2.15 9,600 9,700 9,200 2,000 19,000,000
13/03/2012 9,300 0.10 1.09 9,200 9,400 8,800 6,250 58,125,000
12/03/2012 9,200 -0.40 -4.17 9,200 9,200 9,200 99,820 918,344,000
09/03/2012 9,600 -0.40 -4.00 9,800 10,200 9,600 41,800 401,280,000
08/03/2012 10,000 -0.20 -1.96 10,200 10,200 9,700 109,240 1,092,400,000
07/03/2012 10,200 0.00 ■■ 0.00 9,900 10,500 9,900 12,710 129,642,000
06/03/2012 10,200 0.40 4.08 10,200 10,200 9,900 164,020 1,673,004,000
05/03/2012 9,800 0.40 4.26 9,700 9,800 9,600 207,130 2,029,874,000
02/03/2012 9,400 0.40 4.44 9,000 9,400 9,000 92,510 869,594,000
01/03/2012 9,000 0.10 1.12 8,800 9,000 8,800 70,210 631,890,000
29/02/2012 8,900 0.00 ■■ 0.00 8,700 8,900 8,600 19,030 169,367,000
28/02/2012 8,900 0.10 1.14 9,200 9,200 8,600 28,220 251,158,000
27/02/2012 8,800 0.40 4.76 8,300 8,800 8,300 99,200 872,960,000
24/02/2012 8,400 0.00 ■■ 0.00 8,200 8,600 8,100 71,370 599,508,000
23/02/2012 8,400 0.30 3.70 8,100 8,500 7,900 26,770 224,868,000
22/02/2012 8,100 0.20 2.53 7,900 8,100 7,900 24,300 196,830,000
21/02/2012 7,900 0.00 ■■ 0.00 7,900 8,100 7,800 24,170 190,943,000
20/02/2012 7,900 0.30 3.95 7,800 7,900 7,700 55,540 438,766,000
17/02/2012 7,600 0.30 4.11 7,400 7,600 7,300 5,200 39,520,000
16/02/2012 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 2,530 18,469,000
15/02/2012 7,300 0.10 1.39 7,400 7,400 7,100 18,010 131,473,000
14/02/2012 7,200 0.20 2.86 7,200 7,300 7,100 4,350 31,320,000
13/02/2012 7,000 -0.20 -2.78 7,000 7,200 7,000 15,830 110,810,000
10/02/2012 7,200 -0.30 -4.00 7,500 7,500 7,200 26,560 191,232,000
09/02/2012 7,500 0.00 ■■ 0.00 7,500 7,600 7,300 23,320 174,900,000
08/02/2012 7,500 0.10 1.35 7,300 7,500 7,300 17,610 132,075,000
07/02/2012 7,400 0.10 1.37 7,500 7,500 7,200 18,070 133,718,000
06/02/2012 7,300 0.10 1.39 7,200 7,300 7,200 540 3,942,000
03/02/2012 7,200 0.20 2.86 7,300 7,300 7,200 42,010 302,472,000
02/02/2012 7,000 0.30 4.48 7,000 7,000 7,000 10,030 70,210,000
01/02/2012 6,700 -0.30 -4.29 7,200 7,200 6,700 9,310 62,377,000
31/01/2012 7,000 -0.20 -2.78 7,300 7,300 7,000 16,740 117,180,000
30/01/2012 7,200 0.20 2.86 7,000 7,200 7,000 5,070 36,504,000
20/01/2012 7,000 0.10 1.45 6,900 7,000 6,800 15,000 105,000,000
19/01/2012 6,900 0.10 1.47 6,900 7,000 6,900 1,040 7,176,000
18/01/2012 6,800 0.10 1.49 6,800 6,800 6,800 10 68,000
17/01/2012 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 5,020 33,634,000
16/01/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 3,470 23,249,000
13/01/2012 6,700 0.20 3.08 6,600 6,700 6,600 1,020 6,834,000
12/01/2012 6,500 0.10 1.56 6,300 6,500 6,200 10,020 65,130,000
11/01/2012 6,400 0.10 1.59 6,300 6,400 6,200 12,010 76,864,000
10/01/2012 6,300 0.10 1.61 6,300 6,300 6,200 3,510 22,113,000
09/01/2012 6,200 0.10 1.64 6,200 6,200 6,200 3,010 18,662,000
06/01/2012 6,100 -0.10 -1.61 6,300 6,300 6,100 22,450 136,945,000
05/01/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,740 66,588,000
04/01/2012 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 24,520 152,024,000
03/01/2012 6,200 -0.10 -1.59 6,600 6,600 6,200 490 3,038,000
30/12/2011 6,300 0.10 1.61 6,400 6,400 6,300 4,130 26,019,000
29/12/2011 6,200 0.10 1.64 6,100 6,200 5,900 68,360 423,832,000
28/12/2011 6,100 0.10 1.67 5,900 6,300 5,900 32,450 197,945,000
27/12/2011 6,000 0.20 3.45 5,900 6,000 5,700 17,550 105,300,000
26/12/2011 5,800 0.10 1.75 5,700 5,800 5,500 27,620 160,196,000
23/12/2011 5,700 -0.10 -1.72 5,800 5,800 5,600 26,430 150,651,000
22/12/2011 5,800 -0.30 -4.92 6,100 6,100 5,800 19,550 113,390,000
21/12/2011 6,100 0.20 3.39 5,900 6,100 5,900 6,980 42,578,000
20/12/2011 5,900 -0.30 -4.84 5,900 6,000 5,900 154,180 909,662,000
19/12/2011 6,200 -0.20 -3.12 6,400 6,400 6,200 32,070 198,834,000
16/12/2011 6,400 0.10 1.59 6,400 6,400 6,200 50,730 324,672,000
15/12/2011 6,300 -0.10 -1.56 6,300 6,300 6,100 110,800 698,040,000
14/12/2011 6,400 -0.20 -3.03 6,600 6,600 6,400 30,910 197,824,000
13/12/2011 6,600 -0.10 -1.49 6,700 6,800 6,600 29,620 195,492,000
12/12/2011 6,700 -0.30 -4.29 7,100 7,100 6,700 33,560 224,852,000
09/12/2011 7,000 -0.20 -2.78 7,000 7,200 7,000 16,010 112,070,000
08/12/2011 7,200 -0.10 -1.37 7,300 7,400 7,200 27,000 194,400,000
07/12/2011 7,300 -0.30 -3.95 7,700 7,700 7,300 22,470 164,031,000
06/12/2011 7,600 0.30 4.11 7,400 7,600 7,400 13,440 102,144,000
05/12/2011 7,300 0.10 1.39 7,200 7,500 7,200 56,220 410,406,000
02/12/2011 7,200 -0.30 -4.00 7,300 7,300 7,200 21,660 155,952,000
01/12/2011 7,500 0.00 ■■ 0.00 7,300 7,500 7,200 12,560 94,200,000
30/11/2011 7,500 0.00 ■■ 0.00 7,700 7,700 7,300 2,740 20,550,000
29/11/2011 7,500 -0.30 -3.85 7,600 7,700 7,500 37,680 282,600,000
28/11/2011 7,800 0.10 1.30 7,900 7,900 7,400 16,110 125,658,000
25/11/2011 7,700 0.20 2.67 7,500 7,700 7,400 1,560 12,012,000
24/11/2011 7,500 -0.20 -2.60 7,600 7,600 7,500 33,000 247,500,000
23/11/2011 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 21,510 165,627,000
22/11/2011 7,700 -0.10 -1.28 7,600 7,800 7,500 32,480 250,096,000
21/11/2011 7,800 -0.10 -1.27 7,900 7,900 7,800 2,320 18,096,000
18/11/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 14,830 117,157,000
17/11/2011 7,900 -0.30 -3.66 8,400 8,400 7,900 6,530 51,587,000
16/11/2011 8,200 0.20 2.50 8,000 8,200 8,000 360 2,952,000
15/11/2011 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,490 35,920,000
14/11/2011 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 590 4,720,000
11/11/2011 8,000 -0.30 -3.61 8,400 8,400 8,000 11,000 88,000,000
10/11/2011 8,300 0.00 ■■ 0.00 8,000 8,400 8,000 21,020 174,466,000
09/11/2011 8,300 0.10 1.22 8,200 8,300 8,200 2,480 20,584,000
08/11/2011 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 1,140 9,348,000
07/11/2011 8,200 -0.30 -3.53 8,500 8,500 8,200 7,560 61,992,000
04/11/2011 8,500 0.10 1.19 8,700 8,700 8,500 310 2,635,000
03/11/2011 8,400 -0.10 -1.18 8,600 8,600 8,400 3,720 31,248,000
02/11/2011 8,500 -0.30 -3.41 8,600 8,700 8,500 6,050 51,425,000
01/11/2011 8,800 0.10 1.15 8,500 9,000 8,500 2,080 18,304,000
31/10/2011 8,700 -0.20 -2.25 9,000 9,100 8,700 36,610 318,507,000
28/10/2011 8,900 0.10 1.14 8,900 8,900 8,800 11,580 103,062,000
27/10/2011 8,800 0.20 2.33 8,800 8,800 8,700 1,260 11,088,000
26/10/2011 8,600 -0.30 -3.37 8,600 8,800 8,600 25,000 215,000,000
25/10/2011 8,900 0.00 ■■ 0.00 8,700 8,900 8,700 11,200 99,680,000
24/10/2011 8,900 0.20 2.30 8,800 8,900 8,600 18,810 167,409,000
21/10/2011 8,700 0.10 1.16 8,600 8,700 8,600 10,290 89,523,000
20/10/2011 8,600 0.10 1.18 8,500 8,700 8,500 3,120 26,832,000
19/10/2011 8,500 -0.10 -1.16 8,500 8,500 8,400 29,100 247,350,000
18/10/2011 8,600 -0.10 -1.15 8,400 8,600 8,400 28,310 243,466,000
17/10/2011 8,700 -0.20 -2.25 8,700 8,700 8,700 17,400 151,380,000
14/10/2011 8,900 0.00 ■■ 0.00 8,700 8,900 8,600 18,300 162,870,000
13/10/2011 8,900 0.10 1.14 8,700 8,900 8,700 510 4,539,000
12/10/2011 8,800 -0.10 -1.12 8,900 8,900 8,800 20,410 179,608,000
11/10/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 16,010 142,489,000
10/10/2011 8,900 -0.10 -1.11 8,900 8,900 8,800 12,500 111,250,000
07/10/2011 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 1,590 14,310,000
06/10/2011 9,000 0.20 2.27 8,900 9,000 8,800 20,320 182,880,000
05/10/2011 8,800 0.10 1.15 8,800 8,800 8,500 1,400 12,320,000
04/10/2011 8,700 -0.20 -2.25 8,800 8,800 8,500 15,100 131,370,000
03/10/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 9,500 84,550,000
30/09/2011 8,900 0.10 1.14 8,800 9,100 8,800 18,580 165,362,000
29/09/2011 8,800 -0.40 -4.35 8,800 9,000 8,800 48,330 425,304,000
28/09/2011 9,200 0.10 1.10 9,200 9,300 9,100 9,620 88,504,000
27/09/2011 9,100 -0.20 -2.15 9,100 9,400 9,100 17,410 158,431,000
26/09/2011 9,300 -0.20 -2.11 9,300 9,500 9,300 2,870 26,691,000
23/09/2011 9,500 -0.20 -2.06 9,700 9,700 9,500 8,060 76,570,000
22/09/2011 9,700 0.20 2.11 9,300 9,700 9,100 11,740 113,878,000
21/09/2011 9,500 0.00 ■■ 0.00 9,600 9,600 9,100 18,070 171,665,000
20/09/2011 9,500 -0.40 -4.04 9,500 9,700 9,500 52,260 496,470,000
19/09/2011 9,900 0.00 ■■ 0.00 9,900 10,000 9,600 8,290 82,071,000
16/09/2011 9,900 -0.50 -4.81 9,900 10,000 9,900 29,730 294,327,000
15/09/2011 10,400 -0.50 -4.59 10,400 10,900 10,400 56,880 591,552,000
14/09/2011 10,900 0.40 3.81 11,000 11,000 10,900 111,260 1,212,734,000
13/09/2011 10,500 0.30 2.94 10,700 10,700 10,400 57,370 602,385,000
12/09/2011 11,200 0.20 1.82 11,200 11,300 11,000 139,280 1,559,936,000
09/09/2011 11,000 -0.10 -0.90 11,100 11,100 10,700 84,900 933,900,000
08/09/2011 11,100 0.50 4.72 11,100 11,100 11,100 49,530 549,783,000
07/09/2011 10,600 0.50 4.95 10,600 10,600 10,600 7,150 75,790,000
06/09/2011 10,100 0.40 4.12 10,000 10,100 9,700 146,050 1,475,105,000
05/09/2011 9,700 0.10 1.04 9,600 9,800 9,600 40,100 388,970,000
01/09/2011 9,600 0.20 2.13 9,600 9,600 9,500 25,650 246,240,000
31/08/2011 9,400 -0.20 -2.08 9,700 9,700 9,400 20,420 191,948,000
30/08/2011 9,600 0.00 ■■ 0.00 9,600 9,800 9,600 21,000 201,600,000
29/08/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 3,800 36,480,000
26/08/2011 9,600 -0.10 -1.03 9,500 9,600 9,400 3,100 29,760,000
25/08/2011 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 700 6,790,000
24/08/2011 9,700 0.00 ■■ 0.00 9,700 9,800 9,700 10,060 97,582,000
23/08/2011 9,700 0.10 1.04 9,600 9,700 9,600 200 1,940,000
22/08/2011 9,600 0.20 2.13 9,500 9,600 9,500 16,940 162,624,000
19/08/2011 9,400 0.00 ■■ 0.00 9,500 9,500 9,300 4,390 41,266,000
18/08/2011 9,400 0.00 ■■ 0.00 9,700 9,700 9,400 20,890 196,366,000
17/08/2011 9,400 0.10 1.08 9,400 9,400 9,400 480 4,512,000
16/08/2011 9,300 -0.10 -1.06 9,600 9,600 9,300 1,710 15,903,000
15/08/2011 9,400 -0.10 -1.05 9,300 9,400 9,300 1,400 13,160,000
12/08/2011 9,500 0.20 2.15 9,500 9,500 9,300 10,500 99,750,000
11/08/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 8,000 74,400,000
10/08/2011 9,300 0.20 2.20 9,100 9,300 9,100 11,550 107,415,000
09/08/2011 9,100 -0.40 -4.21 9,100 9,300 9,100 6,560 59,696,000
08/08/2011 9,500 -0.50 -5.00 9,700 9,700 9,500 15,850 150,575,000
05/08/2011 10,000 0.20 2.04 9,400 10,200 9,400 19,900 199,000,000
04/08/2011 9,800 0.30 3.16 9,100 9,900 9,100 4,890 47,922,000
03/08/2011 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/08/2011 9,500 0.20 2.15 9,200 9,500 9,000 34,830 330,885,000
01/08/2011 9,300 -0.10 -1.06 9,300 9,400 9,300 4,400 40,920,000
29/07/2011 9,400 0.10 1.08 9,300 9,400 9,300 8,460 79,524,000
28/07/2011 9,300 -0.10 -1.06 9,500 9,500 9,300 5,960 55,428,000
27/07/2011 9,400 0.10 1.08 9,300 9,400 9,300 5,600 52,640,000
26/07/2011 9,300 -0.10 -1.06 9,400 9,400 9,300 2,270 21,111,000
25/07/2011 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 6,010 56,494,000
22/07/2011 9,400 0.10 1.08 9,300 9,400 9,300 1,920 18,048,000
21/07/2011 9,300 0.00 ■■ 0.00 9,500 9,500 9,300 4,720 43,896,000
20/07/2011 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
19/07/2011 9,300 -0.10 -1.06 9,300 9,400 9,300 2,700 25,110,000
18/07/2011 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 522 4,906,800
15/07/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 3,180 29,892,000
14/07/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 7,000 65,800,000
13/07/2011 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 9,200 86,480,000
12/07/2011 9,400 -0.10 -1.05 9,300 9,400 9,200 13,350 125,490,000
11/07/2011 9,500 0.00 ■■ 0.00 9,400 9,500 9,400 1,900 18,050,000
08/07/2011 9,500 -0.20 -2.06 9,500 9,500 9,500 2,070 19,665,000
07/07/2011 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 3,010 29,197,000
06/07/2011 9,700 0.10 1.04 9,600 9,700 9,600 4,120 39,964,000
05/07/2011 9,600 -0.20 -2.04 9,900 9,900 9,600 5,460 52,416,000
04/07/2011 9,800 0.30 3.16 9,500 9,800 9,500 3,570 34,986,000
01/07/2011 9,500 0.10 1.06 9,300 9,500 9,300 570 5,415,000
30/06/2011 9,400 -0.10 -1.05 9,400 9,500 9,400 1,680 15,792,000
29/06/2011 9,500 -0.10 -1.04 9,600 9,600 9,500 3,860 36,670,000
28/06/2011 9,600 -0.30 -3.03 9,700 9,800 9,600 4,100 39,360,000
27/06/2011 9,900 0.20 2.06 9,700 9,900 9,700 2,220 21,978,000
24/06/2011 9,700 0.20 2.11 9,600 9,700 9,500 660 6,402,000
23/06/2011 9,500 -0.30 -3.06 9,600 9,700 9,500 6,900 65,550,000
22/06/2011 9,800 0.20 2.08 9,900 9,900 9,600 11,820 115,836,000
21/06/2011 9,600 -0.10 -1.03 9,700 9,800 9,600 14,670 140,832,000
20/06/2011 9,700 -0.10 -1.02 9,500 9,700 9,500 16,720 162,184,000
17/06/2011 9,800 0.20 2.08 9,800 9,800 9,600 7,730 75,754,000
16/06/2011 9,600 -0.10 -1.03 9,500 9,800 9,400 10,370 99,552,000
15/06/2011 9,700 -0.30 -3.00 9,800 9,800 9,600 12,790 124,063,000
14/06/2011 10,000 0.30 3.09 9,900 10,100 9,900 57,060 570,600,000
13/06/2011 9,700 0.00 ■■ 0.00 9,700 9,900 9,500 11,500 111,550,000
10/06/2011 9,700 0.10 1.04 9,900 9,900 9,700 9,510 92,247,000
09/06/2011 9,600 0.20 2.13 9,600 9,800 9,100 15,160 145,536,000
08/06/2011 9,400 -0.20 -2.08 9,900 9,900 9,400 8,670 81,498,000
07/06/2011 9,600 0.40 4.35 9,600 9,600 9,600 900 8,640,000
06/06/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 10,000 92,000,000
03/06/2011 9,200 -0.40 -4.17 10,000 10,000 9,200 7,220 66,424,000
02/06/2011 9,600 0.40 4.35 9,400 9,600 9,400 14,930 143,328,000
01/06/2011 9,200 0.00 ■■ 0.00 9,000 9,500 9,000 3,710 34,132,000
31/05/2011 9,200 0.10 1.10 9,000 9,200 8,700 6,320 58,144,000
30/05/2011 9,100 -0.40 -4.21 9,200 9,200 9,100 3,290 29,939,000
27/05/2011 9,500 0.40 4.40 9,500 9,500 9,400 2,800 26,600,000
26/05/2011 9,100 0.30 3.41 8,400 9,200 8,400 19,610 178,451,000
25/05/2011 8,800 -0.40 -4.35 8,900 8,900 8,800 48,120 423,456,000
24/05/2011 9,200 -0.40 -4.17 9,700 9,700 9,200 41,290 379,868,000
23/05/2011 9,600 -0.40 -4.00 10,000 10,000 9,500 10,800 103,680,000
20/05/2011 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 9,870 98,700,000
19/05/2011 10,000 -0.50 -4.76 10,500 10,500 10,000 9,400 94,000,000
18/05/2011 10,500 -0.10 -0.94 10,500 10,500 10,400 7,290 76,545,000
17/05/2011 10,600 -0.10 -0.93 10,700 10,700 10,600 12,140 128,684,000
16/05/2011 10,700 -0.20 -1.83 10,700 10,700 10,600 8,180 87,526,000
13/05/2011 10,900 0.40 3.81 10,500 10,900 10,500 5,560 60,604,000
12/05/2011 10,500 -0.10 -0.94 10,300 10,700 10,300 2,420 25,410,000
11/05/2011 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 970 10,282,000
10/05/2011 10,600 0.10 0.95 10,500 10,700 10,500 2,130 22,578,000
09/05/2011 10,500 0.00 ■■ 0.00 10,600 10,600 10,200 15,420 161,910,000
06/05/2011 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 1,150 12,075,000
05/05/2011 10,500 0.00 ■■ 0.00 10,300 10,500 10,300 1,280 13,440,000
04/05/2011 10,500 -0.30 -2.78 10,700 10,900 10,500 3,310 34,755,000
29/04/2011 10,800 0.00 ■■ 0.00 11,000 11,000 10,800 1,210 13,068,000
28/04/2011 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 1,130 12,204,000
27/04/2011 10,800 0.10 0.93 10,900 10,900 10,500 810 8,748,000
26/04/2011 10,700 -0.20 -1.83 10,700 10,700 10,700 2,620 28,034,000
25/04/2011 10,900 0.30 2.83 10,400 10,900 10,400 14,390 156,851,000
22/04/2011 10,600 -0.30 -2.75 11,000 11,000 10,600 12,930 137,058,000
21/04/2011 10,900 0.00 ■■ 0.00 11,200 11,200 10,600 2,900 31,610,000
20/04/2011 10,900 -0.20 -1.80 11,200 11,200 10,900 2,670 29,103,000
19/04/2011 11,100 -0.30 -2.63 11,400 11,400 11,100 14,210 157,731,000
18/04/2011 11,400 -0.20 -1.72 11,800 11,900 11,400 1,793 20,440,200
15/04/2011 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 140 1,624,000
14/04/2011 11,600 -0.30 -2.52 11,700 11,700 11,600 5,500 63,800,000
13/04/2011 11,900 -0.10 -0.83 11,800 12,000 11,800 2,260 26,894,000
08/04/2011 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 6,720 80,640,000
07/04/2011 12,000 -0.10 -0.83 12,000 12,000 11,900 7,100 85,200,000
06/04/2011 12,100 0.20 1.68 12,000 12,100 11,900 7,860 95,106,000
05/04/2011 11,900 -0.10 -0.83 11,900 12,000 11,900 4,700 55,930,000
04/04/2011 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 9,530 114,360,000
01/04/2011 12,000 -0.10 -0.83 12,000 12,000 12,000 2,500 30,000,000
31/03/2011 12,100 -0.30 -2.42 12,300 12,400 12,100 30,100 364,210,000
30/03/2011 12,400 0.00 ■■ 0.00 12,200 12,400 12,000 3,690 45,756,000
29/03/2011 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 980 12,152,000
28/03/2011 12,400 0.00 ■■ 0.00 12,200 12,400 12,000 4,570 56,668,000
25/03/2011 12,400 0.10 0.81 12,300 12,400 12,200 9,700 120,280,000
24/03/2011 12,300 0.20 1.65 12,000 12,300 12,000 3,930 48,339,000
23/03/2011 12,100 0.10 0.83 12,200 12,200 12,000 13,670 165,407,000
22/03/2011 12,000 -0.30 -2.44 12,100 12,100 12,000 9,100 109,200,000
21/03/2011 12,300 0.10 0.82 12,300 12,400 12,100 27,180 334,314,000
18/03/2011 12,200 -0.30 -2.40 12,000 12,700 12,000 23,270 283,894,000
17/03/2011 12,500 0.50 4.17 12,000 12,500 11,900 8,970 112,125,000
16/03/2011 12,000 -0.50 -4.00 12,000 12,000 12,000 7,890 94,680,000
15/03/2011 12,500 0.20 1.63 12,200 12,500 11,900 12,840 160,500,000
14/03/2011 12,300 -0.60 -4.65 13,000 13,000 12,300 31,040 381,792,000
11/03/2011 12,900 0.50 4.03 12,500 13,000 12,500 64,620 833,598,000
10/03/2011 12,400 0.40 3.33 12,100 12,600 12,000 70,410 873,084,000
09/03/2011 12,000 -0.10 -0.83 11,600 12,000 11,600 6,080 72,960,000
08/03/2011 12,100 0.20 1.68 11,800 12,100 11,800 6,140 74,294,000
07/03/2011 11,900 0.40 3.48 11,600 11,900 11,600 18,920 225,148,000
04/03/2011 11,500 0.10 0.88 11,300 11,500 11,300 1,000 11,500,000
03/03/2011 11,400 -0.10 -0.87 11,200 11,600 11,200 9,830 112,062,000
02/03/2011 11,500 -0.40 -3.36 11,800 11,800 11,400 12,160 139,840,000
01/03/2011 11,900 -0.50 -4.03 12,400 12,400 11,900 9,340 111,146,000
28/02/2011 12,400 -0.10 -0.80 12,600 12,800 12,400 9,530 118,172,000
25/02/2011 12,500 0.00 ■■ 0.00 12,800 12,900 12,500 13,270 165,875,000
24/02/2011 12,500 0.10 0.81 12,500 12,500 11,900 8,620 107,750,000
23/02/2011 12,400 0.50 4.20 11,800 12,400 11,800 18,110 224,564,000
22/02/2011 11,900 -0.30 -2.46 11,700 12,100 11,700 14,990 178,381,000
21/02/2011 12,200 -0.60 -4.69 13,100 13,100 12,200 38,880 474,336,000
18/02/2011 12,800 -0.60 -4.48 13,400 13,400 12,800 39,720 508,416,000
17/02/2011 13,400 -0.50 -3.60 13,900 14,000 13,400 21,220 284,348,000
16/02/2011 13,900 -0.50 -3.47 14,500 14,500 13,900 20,890 290,371,000
15/02/2011 14,400 0.00 ■■ 0.00 14,400 14,400 14,200 12,010 172,944,000
14/02/2011 14,400 0.20 1.41 14,500 14,500 14,200 7,070 101,808,000
11/02/2011 14,200 -0.40 -2.74 15,100 15,100 14,000 22,420 318,364,000
10/02/2011 14,600 0.10 0.69 14,600 14,600 14,500 4,590 67,014,000
09/02/2011 14,500 0.00 ■■ 0.00 14,600 15,100 14,400 10,020 145,290,000
08/02/2011 14,500 0.10 0.69 14,600 14,600 14,300 7,470 108,315,000
28/01/2011 14,400 0.00 ■■ 0.00 14,500 14,800 14,400 1,620 23,328,000
27/01/2011 14,400 0.30 2.13 14,100 14,400 14,100 3,860 55,584,000
26/01/2011 14,100 0.10 0.71 14,100 14,300 14,100 4,060 57,246,000
25/01/2011 14,000 -0.20 -1.41 14,300 14,300 14,000 6,290 88,060,000
24/01/2011 14,200 -0.10 -0.70 14,300 14,500 14,200 38,040 540,168,000
21/01/2011 14,300 0.00 ■■ 0.00 14,600 14,600 14,300 7,360 105,248,000
20/01/2011 14,300 0.00 ■■ 0.00 14,300 14,400 14,300 21,690 310,167,000
19/01/2011 14,300 0.00 ■■ 0.00 14,300 14,400 14,200 7,540 107,822,000
18/01/2011 14,300 -0.20 -1.38 14,300 14,700 14,300 13,650 195,195,000
17/01/2011 14,500 0.20 1.40 14,600 14,800 14,200 27,390 397,155,000
14/01/2011 14,300 0.20 1.42 14,100 14,600 13,900 25,810 369,083,000
13/01/2011 14,100 0.10 0.71 14,500 14,500 14,000 7,070 99,687,000
12/01/2011 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 12,710 177,940,000
11/01/2011 14,000 -0.50 -3.45 14,500 14,800 14,000 39,230 549,220,000
10/01/2011 14,500 -0.20 -1.36 14,800 14,800 14,300 19,360 280,720,000
07/01/2011 14,700 -0.20 -1.34 15,200 15,200 14,700 10,730 157,731,000
06/01/2011 14,900 -0.10 -0.67 15,300 15,300 14,900 11,660 173,734,000
05/01/2011 15,000 -0.20 -1.32 15,200 15,200 14,900 15,350 230,250,000
04/01/2011 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 10,810 164,312,000
31/12/2010 15,200 -0.20 -1.30 15,400 15,600 15,200 11,930 181,336,000
30/12/2010 15,400 -0.10 -0.65 15,500 15,600 15,400 9,080 139,832,000
29/12/2010 15,500 0.00 ■■ 0.00 15,600 15,900 15,400 33,570 520,335,000
28/12/2010 15,500 0.30 1.97 15,300 15,800 15,300 35,690 553,195,000
27/12/2010 15,200 -0.10 -0.65 15,700 15,700 15,200 25,510 387,752,000
24/12/2010 15,300 -0.20 -1.29 15,600 15,600 15,200 9,380 143,514,000
23/12/2010 15,500 0.20 1.31 15,300 15,500 15,000 21,730 336,815,000
22/12/2010 15,300 -0.10 -0.65 15,400 15,800 15,300 44,210 676,413,000
21/12/2010 15,400 0.00 ■■ 0.00 15,100 15,600 14,900 48,010 739,354,000
20/12/2010 15,400 -0.50 -3.14 15,800 16,300 15,400 36,430 561,022,000
17/12/2010 15,900 0.70 4.61 15,400 15,900 15,300 85,850 1,365,015,000
16/12/2010 15,200 -0.50 -3.18 15,000 15,600 15,000 70,890 1,077,528,000
15/12/2010 15,700 -0.80 -4.85 16,500 16,600 15,700 204,620 3,212,534,000
14/12/2010 16,500 -0.80 -4.62 16,900 17,200 16,500 72,200 1,191,300,000
13/12/2010 17,300 0.50 2.98 17,500 17,500 16,600 120,910 2,091,743,000
10/12/2010 16,800 0.10 0.60 17,100 17,100 16,000 97,200 1,632,960,000
09/12/2010 16,700 0.10 0.60 15,800 17,000 15,800 129,350 2,160,145,000
08/12/2010 16,600 -0.80 -4.60 16,600 16,700 16,600 35,360 586,976,000
07/12/2010 17,400 -0.90 -4.92 17,700 18,100 17,400 188,480 3,279,552,000
06/12/2010 18,300 -0.30 -1.61 18,400 19,300 17,700 83,950 1,536,285,000
03/12/2010 18,600 0.80 4.49 18,600 18,600 18,000 178,440 3,318,984,000
02/12/2010 17,800 0.80 4.71 17,200 17,800 16,500 147,350 2,622,830,000
01/12/2010 17,000 0.20 1.19 17,300 17,600 16,800 171,040 2,907,680,000
30/11/2010 16,800 0.80 5.00 16,800 16,800 16,800 102,000 1,713,600,000
29/11/2010 16,000 0.70 4.58 15,500 16,000 15,000 79,010 1,264,160,000
26/11/2010 15,300 0.70 4.79 14,900 15,300 14,600 92,610 1,416,933,000
25/11/2010 14,600 0.20 1.39 14,500 14,800 14,500 50,710 740,366,000
24/11/2010 14,400 -0.10 -0.69 14,000 14,400 14,000 6,320 91,008,000
23/11/2010 14,500 0.20 1.40 14,500 14,500 14,000 17,630 255,635,000
22/11/2010 14,300 -0.20 -1.38 14,000 14,400 14,000 16,580 237,094,000
19/11/2010 14,500 0.60 4.32 14,400 14,500 14,000 95,910 1,390,695,000
18/11/2010 13,900 0.60 4.51 13,500 13,900 13,500 66,910 930,049,000
17/11/2010 13,300 0.60 4.72 13,000 13,300 12,900 52,070 692,531,000
16/11/2010 12,700 -0.50 -3.79 12,800 13,000 12,600 57,870 734,949,000
15/11/2010 13,200 -0.60 -4.35 13,400 13,700 13,200 53,210 702,372,000
12/11/2010 13,800 -0.10 -0.72 13,400 13,800 13,300 61,610 850,218,000
11/11/2010 13,900 -0.50 -3.47 14,000 14,400 13,900 48,130 669,007,000
10/11/2010 14,400 0.00 ■■ 0.00 14,000 14,500 14,000 21,500 309,600,000
09/11/2010 14,400 -0.70 -4.64 15,000 15,000 14,400 101,630 1,463,472,000
08/11/2010 15,100 -0.50 -3.21 15,600 15,600 15,000 55,580 839,258,000
05/11/2010 15,600 0.20 1.30 15,800 15,900 15,400 40,810 636,636,000
04/11/2010 15,400 0.00 ■■ 0.00 15,900 15,900 15,100 11,050 170,170,000
03/11/2010 15,400 -0.10 -0.65 15,400 16,000 14,800 58,760 904,904,000
02/11/2010 15,500 -0.80 -4.91 15,600 15,600 15,500 124,680 1,932,540,000
01/11/2010 16,300 -0.80 -4.68 16,500 16,500 16,300 123,870 2,019,081,000
29/10/2010 17,100 -0.80 -4.47 17,900 17,900 17,100 86,560 1,480,176,000
28/10/2010 17,900 -0.10 -0.56 18,200 18,200 17,600 17,020 304,658,000
27/10/2010 18,000 -0.40 -2.17 18,400 18,400 18,000 15,660 281,880,000
26/10/2010 18,400 0.20 1.10 17,300 18,400 17,300 486,420 8,950,128,000
25/10/2010 18,200 -0.90 -4.71 18,200 18,300 18,200 136,210 2,479,022,000
22/10/2010 19,100 -1.00 -4.98 19,100 19,100 19,100 12,740 243,334,000
21/10/2010 20,100 -1.00 -4.74 20,100 20,100 20,100 110 2,211,000
20/10/2010 21,100 -1.10 -4.95 21,100 21,100 21,100 220 4,642,000
19/10/2010 22,200 -1.10 -4.72 22,200 22,200 22,200 220 4,884,000
18/10/2010 23,300 -1.20 -4.90 23,300 23,300 23,300 3,800 88,540,000
15/10/2010 24,500 -1.20 -4.67 24,500 24,500 24,500 1,050 25,725,000
14/10/2010 25,700 -1.30 -4.81 25,700 25,700 25,700 18,800 483,160,000
13/10/2010 27,000 -1.40 -4.93 27,000 27,000 27,000 540 14,580,000
12/10/2010 28,400 -1.40 -4.70 28,400 28,400 28,400 10 284,000
11/10/2010 29,800 -1.50 -4.79 29,800 29,800 29,800 10 298,000
08/10/2010 31,300 -1.60 -4.86 31,300 31,300 31,300 110 3,443,000
07/10/2010 32,900 -1.70 -4.91 32,900 32,900 32,900 1,060 34,874,000
06/10/2010 34,600 -1.80 -4.95 34,600 34,600 34,600 370 12,802,000
05/10/2010 36,400 -1.90 -4.96 36,400 36,400 36,400 10 364,000
04/10/2010 38,300 -2.00 -4.96 38,300 38,300 38,300 610 23,363,000
01/10/2010 40,300 -2.10 -4.95 40,300 40,300 40,300 11,080 446,524,000
30/09/2010 42,400 0.00 ■■ 0.00 42,600 42,600 40,300 263,390 11,167,736,000
29/09/2010 42,400 0.50 1.19 41,900 42,400 40,000 273,380 11,591,312,000
28/09/2010 41,900 0.50 1.21 43,300 43,300 41,500 301,010 12,612,319,000
27/09/2010 41,400 0.90 2.22 40,500 41,500 40,400 343,210 14,208,894,000
24/09/2010 40,500 -2.10 -4.93 44,600 44,600 40,500 482,190 19,528,695,000
23/09/2010 42,600 -0.40 -0.93 40,900 42,900 40,900 281,110 11,975,286,000
22/09/2010 43,000 1.70 4.12 42,900 43,000 39,300 299,890 12,895,270,000
21/09/2010 41,300 -2.10 -4.84 45,000 45,000 41,300 238,410 9,846,333,000
20/09/2010 43,400 0.90 2.12 43,100 43,500 42,300 220,330 9,562,322,000
17/09/2010 42,500 -0.30 -0.70 43,000 43,900 42,000 136,370 5,795,725,000
16/09/2010 42,800 -2.20 -4.89 45,000 45,000 42,800 81,810 3,501,468,000
15/09/2010 45,000 -1.00 -2.17 43,700 45,000 43,700 130,930 5,891,850,000
14/09/2010 46,000 -0.90 -1.92 44,600 46,000 44,600 287,190 13,210,740,000
13/09/2010 46,900 2.20 4.92 43,000 46,900 42,500 264,400 12,400,360,000
10/09/2010 44,700 0.00 ■■ 0.00 44,700 44,700 43,000 696,630 31,139,361,000
09/09/2010 44,700 1.70 3.95 41,100 44,700 40,900 653,270 29,201,169,000
08/09/2010 43,000 -2.10 -4.66 42,900 46,300 42,900 268,800 11,558,400,000
07/09/2010 45,100 -0.10 -0.22 43,000 45,100 43,000 539,350 24,324,685,000
06/09/2010 45,200 0.00 ■■ 0.00 45,200 46,700 45,000 430,440 19,455,888,000
01/09/2010 45,200 2.00 4.63 43,200 45,300 43,000 756,630 34,199,676,000
31/08/2010 43,200 2.00 4.85 42,000 43,200 42,000 530,940 22,936,608,000
30/08/2010 41,200 1.90 4.83 41,200 41,200 37,400 511,700 21,082,040,000
27/08/2010 39,300 1.80 4.80 37,500 39,300 35,700 405,250 15,926,325,000
26/08/2010 37,500 -1.70 -4.34 39,200 41,100 37,500 458,000 17,175,000,000
25/08/2010 39,200 1.80 4.81 37,400 39,200 35,600 545,480 21,382,816,000
24/08/2010 37,400 -0.10 -0.27 35,800 37,500 35,800 359,380 13,440,812,000
23/08/2010 37,500 0.00 ■■ 0.00 36,500 37,500 36,400 496,670 18,625,125,000
20/08/2010 37,500 1.20 3.31 37,000 37,500 34,800 569,520 21,357,000,000
19/08/2010 36,300 0.00 ■■ 0.00 34,700 37,000 34,500 84,190 3,056,097,000
18/08/2010 36,300 -1.90 -4.97 38,200 38,200 36,300 243,280 8,831,064,000
17/08/2010 38,200 -0.20 -0.52 36,500 38,400 36,500 1,156,630 44,183,266,000
16/08/2010 38,400 0.10 0.26 38,000 39,900 38,000 137,410 5,276,544,000
13/08/2010 38,300 0.00 ■■ 0.00 36,400 38,900 36,400 50,380 1,929,554,000
12/08/2010 38,300 1.60 4.36 34,900 38,300 34,900 484,770 18,566,691,000
11/08/2010 36,700 1.70 4.86 34,000 36,700 33,300 370,260 13,588,542,000
10/08/2010 35,000 0.90 2.64 35,700 35,700 34,500 84,030 2,941,050,000
09/08/2010 34,100 1.60 4.92 33,900 34,100 32,000 405,060 13,812,546,000
06/08/2010 32,500 -1.60 -4.69 35,500 35,500 32,500 106,370 3,457,025,000
05/08/2010 34,100 1.60 4.92 33,700 34,100 32,500 265,560 9,055,596,000
04/08/2010 32,500 0.20 0.62 32,300 33,900 32,000 307,570 9,996,025,000
03/08/2010 32,300 0.00 ■■ 0.00 31,300 32,900 31,300 559,640 18,076,372,000
02/08/2010 32,300 0.00 ■■ 0.00 32,900 32,900 32,000 407,370 13,158,051,000
30/07/2010 32,300 1.50 4.87 30,800 32,300 30,800 356,640 11,519,472,000
29/07/2010 30,800 0.70 2.33 30,100 31,000 30,100 215,380 6,633,704,000
28/07/2010 30,100 0.00 ■■ 0.00 31,500 31,500 29,100 542,450 16,327,745,000
27/07/2010 30,100 1.40 4.88 28,700 30,100 28,700 498,450 15,003,345,000
26/07/2010 28,700 0.10 0.35 27,300 28,700 27,300 260,280 7,470,036,000
23/07/2010 28,600 0.00 ■■ 0.00 28,600 28,700 28,500 214,760 6,142,136,000
22/07/2010 28,600 1.30 4.76 28,000 28,600 26,400 515,890 14,754,454,000
21/07/2010 27,300 1.30 5.00 27,300 27,300 26,100 490,740 13,397,202,000
20/07/2010 26,000 1.20 4.84 26,000 26,000 26,000 226,610 5,891,860,000
19/07/2010 24,800 1.10 4.64 24,800 24,800 24,800 274,760 6,814,048,000
16/07/2010 23,700 1.10 4.87 23,700 23,700 23,600 815,160 19,319,292,000
15/07/2010 22,600 1.00 4.63 22,600 22,600 22,600 139,000 3,141,400,000
14/07/2010 21,600 -1.10 -4.85 23,000 23,300 21,600 855,690 18,482,904,000
13/07/2010 22,700 1.00 4.61 22,500 22,700 21,600 250,770 5,692,479,000
12/07/2010 21,700 0.00 ■■ 0.00 20,700 22,000 20,700 851,750 18,482,975,000
09/07/2010 21,700 -1.10 -4.82 21,700 21,800 21,700 304,680 6,611,556,000
08/07/2010 22,800 -1.20 -5.00 22,800 22,800 22,800 25,880 590,064,000
07/07/2010 24,000 1.00 4.35 23,400 24,000 23,300 298,850 7,172,400,000
06/07/2010 23,200 1.10 4.98 23,000 23,200 22,500 1,002,110 23,248,952,000
05/07/2010 22,100 1.00 4.74 22,100 22,100 22,100 121,880 2,693,548,000
02/07/2010 21,100 1.00 4.98 21,100 21,100 21,100 54,160 1,142,776,000
01/07/2010 20,100 0.90 4.69 20,100 20,100 20,100 163,720 3,290,772,000
30/06/2010 19,200 0.90 4.92 17,500 19,200 17,500 1,397,950 26,840,640,000
29/06/2010 18,300 0.80 4.57 18,300 18,300 18,300 72,710 1,330,593,000
28/06/2010 17,500 -0.60 -3.31 17,300 18,900 17,300 105,950 1,854,125,000
25/06/2010 18,100 -0.90 -4.74 18,500 18,800 18,100 131,390 2,378,159,000
24/06/2010 19,000 0.90 4.97 17,500 19,000 17,500 485,270 9,220,130,000
23/06/2010 18,100 0.60 3.43 17,400 18,300 17,400 115,290 2,086,749,000
22/06/2010 17,500 -0.90 -4.89 18,400 18,400 17,500 68,730 1,202,775,000
21/06/2010 18,400 0.80 4.55 18,000 18,400 18,000 353,650 6,507,160,000
18/06/2010 17,600 0.80 4.76 17,400 17,600 17,000 467,200 8,222,720,000
17/06/2010 16,800 0.80 5.00 16,000 16,800 15,900 104,470 1,755,096,000
16/06/2010 16,000 -0.10 -0.62 16,100 16,500 15,900 67,200 1,075,200,000
15/06/2010 16,100 -0.20 -1.23 16,500 16,500 16,100 20,590 331,499,000
14/06/2010 16,300 0.10 0.62 16,500 16,500 16,200 27,050 440,915,000
11/06/2010 16,200 0.40 2.53 16,000 16,400 16,000 57,220 926,964,000
10/06/2010 15,800 -0.20 -1.25 16,000 16,000 15,600 7,500 118,500,000
09/06/2010 16,000 0.00 ■■ 0.00 16,000 16,300 15,800 25,830 413,280,000
08/06/2010 16,000 0.10 0.63 16,000 16,000 15,900 10,110 161,760,000
07/06/2010 15,900 -0.50 -3.05 15,700 16,000 15,600 55,100 876,090,000
04/06/2010 16,400 -0.10 -0.61 16,500 16,600 16,400 28,160 461,824,000
03/06/2010 16,500 -0.10 -0.60 16,600 17,000 16,500 10,550 174,075,000
02/06/2010 16,600 0.10 0.61 16,700 16,700 16,000 10,970 182,102,000
01/06/2010 16,500 0.00 ■■ 0.00 16,000 16,900 16,000 5,840 96,360,000
31/05/2010 16,500 -0.30 -1.79 16,800 17,200 16,500 23,810 392,865,000
28/05/2010 16,800 0.80 5.00 16,600 16,800 16,400 92,780 1,558,704,000
27/05/2010 16,000 0.10 0.63 15,800 16,000 15,700 27,260 436,160,000
26/05/2010 15,900 0.40 2.58 15,600 16,000 15,600 44,860 713,274,000
25/05/2010 15,500 -0.40 -2.52 15,900 16,000 15,300 48,040 744,620,000
24/05/2010 15,900 0.60 3.92 15,300 15,900 15,100 37,910 602,769,000
21/05/2010 15,300 -0.80 -4.97 15,300 15,500 15,300 79,300 1,213,290,000
20/05/2010 16,100 0.40 2.55 15,000 16,100 15,000 99,620 1,603,882,000
19/05/2010 15,700 -0.80 -4.85 16,000 16,200 15,700 175,410 2,753,937,000
18/05/2010 16,500 -0.30 -1.79 16,800 16,800 16,500 83,280 1,374,120,000
17/05/2010 16,800 -0.20 -1.18 17,000 17,100 16,600 49,550 832,440,000
14/05/2010 17,000 0.00 ■■ 0.00 17,000 17,500 17,000 64,810 1,101,770,000
13/05/2010 17,000 -0.10 -0.58 17,800 17,800 17,000 55,590 945,030,000
12/05/2010 17,100 -0.90 -5.00 17,700 17,700 17,100 238,120 4,071,852,000
11/05/2010 18,000 -0.10 -0.55 18,800 18,800 17,600 94,090 1,693,620,000
10/05/2010 18,100 -0.90 -4.74 18,400 18,700 18,100 205,480 3,719,188,000
07/05/2010 19,000 -0.90 -4.52 19,100 19,100 19,000 147,500 2,802,500,000
06/05/2010 19,900 0.60 3.11 19,800 19,900 19,300 156,880 3,121,912,000
05/05/2010 19,300 -0.10 -0.52 19,400 19,400 18,500 149,230 2,880,139,000
04/05/2010 19,400 0.90 4.86 19,300 19,400 19,000 473,450 9,184,930,000
29/04/2010 18,500 0.80 4.52 17,900 18,500 17,700 255,320 4,723,420,000
28/04/2010 17,700 0.10 0.57 17,500 17,900 17,400 50,450 892,965,000
27/04/2010 17,600 -0.10 -0.56 17,700 17,800 17,600 34,990 615,824,000
26/04/2010 17,700 -0.20 -1.12 17,900 18,000 17,700 44,800 792,960,000
22/04/2010 17,900 0.20 1.13 18,300 18,500 17,900 121,620 2,176,998,000
21/04/2010 18,700 0.30 1.63 18,600 18,900 18,400 134,270 2,510,849,000
20/04/2010 18,400 -0.20 -1.08 18,800 18,800 18,200 99,810 1,836,504,000
19/04/2010 18,600 -0.10 -0.53 18,700 18,800 18,400 66,710 1,240,806,000
16/04/2010 18,700 0.20 1.08 19,000 19,000 18,400 119,920 2,242,504,000
15/04/2010 18,500 0.80 4.52 18,200 18,500 18,100 174,460 3,227,510,000
14/04/2010 17,700 -0.70 -3.80 17,800 18,200 17,600 126,260 2,234,802,000
13/04/2010 18,400 -0.90 -4.66 18,700 18,800 18,400 98,890 1,819,576,000
12/04/2010 19,300 0.80 4.32 19,400 19,400 19,300 350,170 6,758,281,000
09/04/2010 18,500 0.50 2.78 18,000 18,600 18,000 129,440 2,394,640,000
08/04/2010 18,000 0.30 1.69 18,100 18,100 17,800 76,480 1,376,640,000
07/04/2010 17,700 0.00 ■■ 0.00 17,800 18,000 17,600 33,820 598,614,000
06/04/2010 17,700 -0.20 -1.12 17,900 18,100 17,700 28,170 498,609,000
05/04/2010 17,900 0.40 2.29 18,100 18,200 17,700 85,180 1,524,722,000
02/04/2010 17,500 0.00 ■■ 0.00 17,600 17,600 17,000 45,880 802,900,000
01/04/2010 17,500 0.20 1.16 17,300 17,500 17,200 33,470 585,725,000
31/03/2010 17,300 -0.20 -1.14 17,500 17,600 17,300 34,120 590,276,000
30/03/2010 17,500 -0.10 -0.57 17,400 17,800 17,400 25,940 453,950,000
29/03/2010 17,600 0.10 0.57 17,900 17,900 17,300 27,530 484,528,000
26/03/2010 17,500 0.00 ■■ 0.00 18,200 18,200 17,300 64,070 1,121,225,000
25/03/2010 17,500 -0.80 -4.37 17,700 18,000 17,500 57,280 1,002,400,000
24/03/2010 18,300 0.50 2.81 17,800 18,400 17,800 35,610 651,663,000
23/03/2010 17,800 0.20 1.14 17,800 18,100 17,600 42,040 748,312,000
22/03/2010 17,600 -0.70 -3.83 18,300 18,500 17,600 28,720 505,472,000
19/03/2010 18,300 0.30 1.67 18,000 18,300 17,900 23,830 436,089,000
18/03/2010 18,000 0.50 2.86 17,700 18,300 17,700 27,540 495,720,000
17/03/2010 17,500 -0.70 -3.85 18,200 18,400 17,500 66,120 1,157,100,000
16/03/2010 18,200 -0.90 -4.71 18,500 19,000 18,200 139,010 2,529,982,000
15/03/2010 19,100 -0.80 -4.02 19,900 19,900 19,100 98,960 1,890,136,000
12/03/2010 19,900 0.00 ■■ 0.00 19,700 20,000 19,000 52,960 1,053,904,000
11/03/2010 19,900 0.90 4.74 19,900 19,900 19,800 312,190 6,212,581,000
10/03/2010 19,000 0.90 4.97 19,000 19,000 19,000 128,330 2,438,270,000
09/03/2010 18,100 0.30 1.69 17,600 18,300 17,600 216,340 3,915,754,000
08/03/2010 17,800 0.70 4.09 17,100 17,800 17,100 127,650 2,272,170,000
05/03/2010 17,100 -0.40 -2.29 17,500 17,500 17,100 9,800 167,580,000
04/03/2010 17,500 -0.30 -1.69 17,900 18,200 17,500 40,670 711,725,000
03/03/2010 17,800 0.70 4.09 16,800 17,800 16,800 40,760 725,528,000
02/03/2010 17,100 -0.20 -1.16 17,500 17,500 17,000 9,800 167,580,000
01/03/2010 17,300 0.30 1.76 17,000 17,300 17,000 24,560 424,888,000
26/02/2010 17,000 0.70 4.29 16,800 17,000 16,200 30,180 513,060,000
25/02/2010 16,300 -0.60 -3.55 16,700 16,900 16,100 166,420 2,712,646,000
24/02/2010 16,900 -0.60 -3.43 17,000 17,100 16,800 4,650 78,585,000
23/02/2010 17,500 -0.10 -0.57 17,000 17,600 16,900 5,430 95,025,000
22/02/2010 17,600 0.10 0.57 17,600 17,600 17,600 9,750 171,600,000
12/02/2010 17,500 0.00 ■■ 0.00 18,200 18,200 17,500 6,440 112,700,000
11/02/2010 17,500 0.70 4.17 17,500 17,500 17,200 5,810 101,675,000
10/02/2010 16,800 -0.80 -4.55 18,000 18,000 16,800 15,670 263,256,000
09/02/2010 17,600 -0.10 -0.56 17,500 17,800 17,300 5,630 99,088,000
08/02/2010 17,700 -0.10 -0.56 17,500 17,700 17,300 27,640 489,228,000
05/02/2010 17,800 -0.30 -1.66 18,000 18,100 17,800 22,460 399,788,000
04/02/2010 18,100 0.50 2.84 17,600 18,100 17,600 44,040 797,124,000
03/02/2010 17,600 -0.30 -1.68 18,000 18,000 17,600 25,040 440,704,000
02/02/2010 17,900 0.00 ■■ 0.00 17,900 17,900 17,500 28,870 516,773,000
01/02/2010 17,900 -0.90 -4.79 18,000 18,100 17,900 191,930 3,435,547,000
29/01/2010 18,800 0.50 2.73 18,100 18,800 18,100 7,840 147,392,000
28/01/2010 18,300 -0.60 -3.17 19,200 19,200 18,300 7,550 138,165,000
27/01/2010 18,900 -0.90 -4.55 19,800 19,800 18,900 17,560 331,884,000
26/01/2010 19,800 0.90 4.76 18,900 19,800 18,900 34,130 675,774,000
25/01/2010 18,900 0.40 2.16 18,600 18,900 18,300 8,670 163,863,000
22/01/2010 18,500 0.40 2.21 17,600 18,600 17,500 26,710 494,135,000
21/01/2010 18,100 -0.90 -4.74 19,400 19,400 18,100 48,410 876,221,000
20/01/2010 19,000 -0.50 -2.56 20,200 20,200 19,000 20,150 382,850,000
19/01/2010 19,500 0.50 2.63 18,700 19,900 18,700 7,230 140,985,000
18/01/2010 19,000 -1.00 -5.00 19,300 20,700 19,000 17,430 331,170,000
15/01/2010 20,000 -0.20 -0.99 20,800 20,800 20,000 14,860 297,200,000
14/01/2010 20,200 0.90 4.66 20,200 20,200 20,000 38,960 786,992,000
13/01/2010 19,300 -1.00 -4.93 19,400 20,300 19,300 51,280 989,704,000
12/01/2010 20,300 -1.00 -4.69 22,000 22,000 20,300 16,350 331,905,000
11/01/2010 21,300 -0.40 -1.84 21,000 21,700 20,700 49,790 1,060,527,000
08/01/2010 21,700 -1.10 -4.82 23,500 23,500 21,700 33,600 729,120,000
07/01/2010 22,800 -0.20 -0.87 23,000 23,300 22,500 82,610 1,883,508,000
06/01/2010 23,000 -0.50 -2.13 22,600 24,200 22,600 14,520 333,960,000
05/01/2010 23,500 0.60 2.62 24,000 24,000 23,000 37,520 881,720,000
04/01/2010 22,900 1.00 4.57 22,800 22,900 22,800 20,060 459,374,000
31/12/2009 21,900 0.70 3.30 22,100 22,200 21,500 56,550 1,238,445,000
30/12/2009 21,200 0.70 3.41 19,900 21,400 19,900 33,410 708,292,000
29/12/2009 20,500 -0.90 -4.21 21,700 21,700 20,400 7,270 149,035,000
28/12/2009 21,400 1.00 4.90 21,100 21,400 20,300 64,010 1,369,814,000
25/12/2009 20,400 0.90 4.62 20,400 20,400 20,300 26,760 545,904,000
24/12/2009 19,500 0.20 1.04 19,300 19,500 18,500 13,100 255,450,000
23/12/2009 19,300 0.00 ■■ 0.00 19,300 19,700 19,300 34,160 659,288,000
22/12/2009 19,300 0.20 1.05 20,000 20,000 19,000 43,100 831,830,000
21/12/2009 19,100 0.90 4.95 19,100 19,100 18,500 11,240 214,684,000
18/12/2009 18,200 0.80 4.60 18,200 18,200 18,200 21,970 399,854,000
17/12/2009 17,400 -0.90 -4.92 17,400 17,900 17,400 57,110 993,714,000
16/12/2009 18,300 -0.90 -4.69 19,200 19,200 18,300 33,120 606,096,000
15/12/2009 19,200 0.20 1.05 19,000 19,700 19,000 4,070 78,144,000
14/12/2009 19,000 0.90 4.97 18,900 19,000 18,500 16,430 312,170,000
11/12/2009 18,100 -0.90 -4.74 19,000 19,000 18,100 53,560 969,436,000
10/12/2009 19,000 -1.00 -5.00 20,500 20,500 19,000 59,510 1,130,690,000
09/12/2009 20,000 -1.00 -4.76 20,100 20,100 20,000 32,430 648,600,000
08/12/2009 21,000 -0.40 -1.87 22,100 22,100 21,000 57,480 1,207,080,000
07/12/2009 21,400 1.00 4.90 20,400 21,400 20,400 42,020 899,228,000
04/12/2009 20,400 -0.40 -1.92 20,500 20,600 20,400 14,710 300,084,000
03/12/2009 20,800 -0.50 -2.35 20,800 21,000 20,600 26,720 555,776,000
02/12/2009 21,300 -0.20 -0.93 21,500 21,700 21,300 73,910 1,574,283,000
01/12/2009 21,500 1.00 4.88 21,400 21,500 21,300 26,040 559,860,000
30/11/2009 20,500 0.00 ■■ 0.00 21,300 21,300 20,400 11,430 234,315,000
27/11/2009 20,500 0.60 3.02 19,000 20,800 19,000 92,920 1,904,860,000
26/11/2009 19,900 -1.00 -4.78 19,900 19,900 19,900 22,740 452,526,000
25/11/2009 20,900 -1.10 -5.00 22,000 22,000 20,900 62,740 1,311,266,000
24/11/2009 22,000 -0.80 -3.51 23,600 23,600 21,800 44,860 986,920,000
23/11/2009 22,800 -1.10 -4.60 23,300 23,800 22,800 37,760 860,928,000
20/11/2009 23,900 -0.20 -0.83 23,800 24,500 23,800 16,000 382,400,000
19/11/2009 24,100 0.10 0.42 24,000 25,000 24,000 37,620 906,642,000
18/11/2009 24,000 1.00 4.35 23,100 24,000 23,000 29,750 714,000,000
17/11/2009 23,000 -0.60 -2.54 24,400 24,400 23,000 28,100 646,300,000
16/11/2009 23,600 -0.90 -3.67 25,000 25,000 23,600 17,400 410,640,000
13/11/2009 24,500 0.90 3.81 23,600 24,500 23,400 37,640 922,180,000
12/11/2009 23,600 1.10 4.89 23,300 23,600 23,200 26,620 628,232,000
11/11/2009 22,500 0.50 2.27 22,000 22,800 22,000 27,980 629,550,000
10/11/2009 22,000 -1.00 -4.35 23,000 23,200 21,900 53,840 1,184,480,000
09/11/2009 23,000 -1.20 -4.96 23,300 24,000 23,000 52,390 1,204,970,000
06/11/2009 24,200 0.00 ■■ 0.00 25,300 25,300 23,200 63,530 1,537,426,000
05/11/2009 24,200 1.10 4.76 23,900 24,200 23,300 90,020 2,178,484,000
04/11/2009 23,100 -0.70 -2.94 22,700 24,700 22,700 116,160 2,683,296,000
03/11/2009 23,800 -1.20 -4.80 24,300 25,000 23,800 92,820 2,209,116,000
02/11/2009 25,000 -1.30 -4.94 25,000 25,000 25,000 31,660 791,500,000
30/10/2009 26,300 0.30 1.15 27,100 27,100 26,000 81,840 2,152,392,000
29/10/2009 26,000 -0.70 -2.62 25,900 26,700 25,400 170,170 4,424,420,000
28/10/2009 26,700 1.20 4.71 25,300 26,700 25,300 98,610 2,632,887,000
27/10/2009 25,500 -0.50 -1.92 25,200 25,500 24,700 104,400 2,662,200,000
26/10/2009 26,000 -1.30 -4.76 27,500 27,500 26,000 148,170 3,852,420,000
23/10/2009 27,300 -1.40 -4.88 28,700 29,500 27,300 146,540 4,000,542,000
22/10/2009 28,700 0.00 ■■ 0.00 28,800 28,900 27,800 181,510 5,209,337,000
21/10/2009 28,700 -0.10 -0.35 27,600 28,900 27,600 114,640 3,290,168,000
20/10/2009 28,800 0.80 2.86 28,000 28,800 27,900 210,010 6,048,288,000
19/10/2009 28,000 -1.00 -3.45 28,100 29,000 27,700 146,360 4,098,080,000
16/10/2009 29,000 0.00 ■■ 0.00 28,500 30,000 28,400 267,520 7,758,080,000
15/10/2009 29,000 -0.50 -1.69 30,900 30,900 29,000 213,030 6,177,870,000
14/10/2009 29,500 1.40 4.98 29,000 29,500 28,100 373,430 11,016,185,000
13/10/2009 28,100 1.30 4.85 28,100 28,100 28,000 252,770 7,102,837,000
12/10/2009 26,800 1.20 4.69 26,800 26,800 26,800 29,750 797,300,000
09/10/2009 25,600 1.20 4.92 25,600 25,600 25,600 15,980 409,088,000
08/10/2009 24,400 1.10 4.72 24,400 24,400 24,400 32,460 792,024,000
07/10/2009 23,300 1.10 4.95 22,900 23,300 22,600 289,910 6,754,903,000
06/10/2009 22,200 -0.10 -0.45 22,900 22,900 22,000 117,600 2,610,720,000
05/10/2009 22,300 -0.10 -0.45 21,800 22,900 21,600 111,940 2,496,262,000
02/10/2009 22,400 -1.10 -4.68 22,400 22,600 22,400 268,670 6,018,208,000
01/10/2009 23,500 1.10 4.91 23,500 23,500 22,500 610,080 14,336,880,000
30/09/2009 22,400 1.00 4.67 22,400 22,400 22,400 123,060 2,756,544,000
29/09/2009 21,400 -0.40 -1.83 22,700 22,700 21,400 129,420 2,769,588,000
28/09/2009 21,800 0.30 1.40 22,200 22,200 21,700 116,280 2,534,904,000
25/09/2009 21,500 1.00 4.88 19,700 21,500 19,700 274,150 5,894,225,000
24/09/2009 20,500 -1.00 -4.65 22,000 22,300 20,500 532,550 10,917,275,000
23/09/2009 21,500 1.00 4.88 21,500 21,500 21,500 29,380 631,670,000
22/09/2009 20,500 0.90 4.59 20,500 20,500 20,500 94,120 1,929,460,000
21/09/2009 19,600 0.90 4.81 19,600 19,600 19,600 88,380 1,732,248,000
18/09/2009 18,700 -0.30 -1.58 18,200 18,900 18,200 82,410 1,541,067,000
17/09/2009 19,000 0.50 2.70 18,500 19,000 18,500 168,510 3,201,690,000
16/09/2009 18,500 0.80 4.52 18,500 18,500 17,200 383,300 7,091,050,000
15/09/2009 17,700 0.80 4.73 17,700 17,700 17,000 358,390 6,343,503,000
14/09/2009 16,900 0.80 4.97 16,900 16,900 16,900 84,420 1,426,698,000
11/09/2009 16,100 0.30 1.90 16,100 16,100 15,900 131,500 2,117,150,000
10/09/2009 15,800 0.20 1.28 15,600 15,800 15,600 65,750 1,038,850,000
09/09/2009 15,600 0.00 ■■ 0.00 16,000 16,000 15,500 33,690 525,564,000
08/09/2009 15,600 0.60 4.00 15,000 15,600 15,000 43,150 673,140,000
07/09/2009 15,000 -0.30 -1.96 15,100 15,500 14,600 91,530 1,372,950,000
04/09/2009 15,300 -0.80 -4.97 16,100 16,500 15,300 209,590 3,206,727,000
03/09/2009 16,100 -0.60 -3.59 16,200 16,600 16,000 64,800 1,043,280,000
02/09/2009 16,700 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 16,700 0.30 1.83 16,400 16,700 16,000 112,260 1,874,742,000
31/08/2009 16,400 0.70 4.46 16,000 16,400 16,000 214,790 3,522,556,000
28/08/2009 15,700 0.10 0.64 15,700 15,800 15,600 75,240 1,181,268,000
27/08/2009 15,600 0.10 0.65 15,400 15,600 15,400 33,800 527,280,000
26/08/2009 15,500 0.00 ■■ 0.00 15,600 15,700 15,500 56,000 868,000,000
25/08/2009 15,500 -0.40 -2.52 15,600 15,700 15,400 98,910 1,533,105,000
24/08/2009 15,900 0.40 2.58 15,600 15,900 15,500 122,310 1,944,729,000
21/08/2009 15,500 0.00 ■■ 0.00 15,700 16,000 15,500 121,940 1,890,070,000
20/08/2009 15,500 0.20 1.31 15,600 15,600 15,300 81,870 1,268,985,000
19/08/2009 15,300 0.70 4.79 15,000 15,300 14,900 88,940 1,360,782,000
18/08/2009 14,600 -0.10 -0.68 14,500 14,900 14,500 25,970 379,162,000
17/08/2009 14,700 -0.40 -2.65 14,900 15,000 14,700 49,400 726,180,000
14/08/2009 15,100 -0.30 -1.95 15,100 15,200 15,000 42,180 636,918,000
13/08/2009 15,400 0.00 ■■ 0.00 15,500 15,500 15,300 62,500 962,500,000
12/08/2009 15,400 0.10 0.65 15,300 15,500 15,100 84,270 1,297,758,000
11/08/2009 15,300 -0.20 -1.29 15,300 15,500 15,200 68,260 1,044,378,000
10/08/2009 15,500 0.30 1.97 15,000 15,700 14,900 71,750 1,112,125,000
07/08/2009 15,200 -0.10 -0.65 15,100 15,300 15,000 59,150 899,080,000
06/08/2009 15,300 0.30 2.00 15,300 15,600 15,000 114,110 1,745,883,000
05/08/2009 15,000 -0.40 -2.60 15,000 15,400 15,000 94,140 1,412,100,000
04/08/2009 15,400 0.20 1.32 15,500 15,500 15,200 50,280 774,312,000
03/08/2009 15,200 -0.70 -4.40 16,000 16,000 15,200 113,390 1,723,528,000
31/07/2009 15,900 0.70 4.61 15,900 15,900 15,400 177,700 2,825,430,000
30/07/2009 15,200 0.70 4.83 15,200 15,200 15,000 482,530 7,334,456,000
29/07/2009 14,500 0.60 4.32 14,500 14,500 14,500 51,600 748,200,000
28/07/2009 13,900 0.60 4.51 13,900 13,900 13,900 115,850 1,610,315,000
27/07/2009 13,300 0.60 4.72 13,300 13,300 13,300 41,090 546,497,000
24/07/2009 12,700 0.60 4.96 12,700 12,700 12,700 33,800 429,260,000
23/07/2009 12,100 0.40 3.42 11,700 12,100 11,700 20,550 248,655,000
22/07/2009 11,700 -0.20 -1.68 11,800 12,000 11,700 6,500 76,050,000
21/07/2009 11,900 0.00 ■■ 0.00 12,000 12,000 11,600 14,430 171,717,000
20/07/2009 11,900 -0.20 -1.65 11,600 11,900 11,600 7,700 91,630,000
17/07/2009 12,100 -0.10 -0.82 12,000 12,200 12,000 4,610 55,781,000
16/07/2009 12,200 0.40 3.39 12,300 12,300 12,000 19,880 242,536,000
15/07/2009 11,800 0.40 3.51 11,700 11,800 11,700 21,020 248,036,000
14/07/2009 11,400 -0.20 -1.72 11,300 11,600 11,300 21,480 244,872,000
13/07/2009 11,600 -0.60 -4.92 12,000 12,000 11,600 39,860 462,376,000
10/07/2009 12,200 -0.10 -0.81 12,000 12,400 11,800 27,780 338,916,000
09/07/2009 12,300 -0.30 -2.38 12,700 12,700 12,300 7,360 90,528,000
08/07/2009 12,600 0.00 ■■ 0.00 12,200 12,700 12,100 7,570 95,382,000
07/07/2009 12,600 0.60 5.00 12,000 12,600 11,700 94,820 1,194,732,000
06/07/2009 12,000 0.50 4.35 11,500 12,000 11,500 110,940 1,331,280,000
03/07/2009 11,500 -0.50 -4.17 12,000 12,300 11,500 59,250 681,375,000
02/07/2009 12,000 0.10 0.84 12,200 12,400 12,000 16,600 199,200,000
01/07/2009 11,900 -0.60 -4.80 11,900 12,000 11,900 27,610 328,559,000
30/06/2009 12,500 -0.60 -4.58 13,100 13,100 12,500 27,010 337,625,000
29/06/2009 13,100 0.00 ■■ 0.00 13,400 13,400 12,600 18,730 245,363,000
26/06/2009 13,100 0.40 3.15 12,600 13,100 12,600 30,500 399,550,000
25/06/2009 12,700 -0.50 -3.79 13,600 13,600 12,600 44,590 566,293,000
24/06/2009 13,200 0.60 4.76 12,600 13,200 12,600 28,150 371,580,000
23/06/2009 12,600 -0.60 -4.55 12,600 12,700 12,600 44,990 566,874,000
22/06/2009 13,200 -0.60 -4.35 13,400 13,800 13,200 45,150 595,980,000
19/06/2009 13,800 -0.40 -2.82 14,300 14,300 13,500 76,260 1,052,388,000
18/06/2009 14,200 0.40 2.90 14,200 14,400 13,900 48,570 689,694,000
17/06/2009 13,800 -0.60 -4.17 13,700 13,900 13,700 86,170 1,189,146,000
16/06/2009 14,400 -0.70 -4.64 14,400 14,400 14,400 19,680 283,392,000
15/06/2009 15,100 -0.70 -4.43 15,100 15,800 15,100 116,880 1,764,888,000
12/06/2009 15,800 0.00 ■■ 0.00 16,500 16,500 15,800 115,420 1,823,636,000
11/06/2009 15,800 0.70 4.64 15,000 15,800 15,000 84,930 1,341,894,000
10/06/2009 15,100 -0.70 -4.43 15,100 15,400 15,100 155,080 2,341,708,000
09/06/2009 15,800 0.70 4.64 15,800 15,800 15,400 255,330 4,034,214,000
08/06/2009 15,100 0.70 4.86 15,100 15,100 15,100 44,230 667,873,000
05/06/2009 14,400 0.60 4.35 14,400 14,400 14,400 179,160 2,579,904,000
04/06/2009 13,800 0.60 4.55 13,300 13,800 13,300 150,440 2,076,072,000
03/06/2009 13,200 -0.40 -2.94 13,200 13,600 13,100 62,550 825,660,000
02/06/2009 13,600 0.60 4.62 13,600 13,600 13,600 59,010 802,536,000
01/06/2009 13,000 0.60 4.84 12,800 13,000 12,800 28,420 369,460,000
29/05/2009 12,400 0.00 ■■ 0.00 12,400 12,600 12,000 66,860 829,064,000
28/05/2009 12,400 -0.60 -4.62 12,400 12,500 12,400 109,880 1,362,512,000
27/05/2009 13,000 -0.40 -2.99 13,700 13,800 13,000 107,290 1,394,770,000
26/05/2009 13,400 -0.70 -4.96 14,000 14,000 13,400 117,320 1,572,088,000
25/05/2009 14,100 0.60 4.44 12,900 14,100 12,900 177,280 2,499,648,000
22/05/2009 13,500 -0.70 -4.93 13,500 13,500 13,500 53,560 723,060,000
21/05/2009 14,200 0.60 4.41 14,200 14,200 14,000 199,370 2,831,054,000
20/05/2009 13,600 0.60 4.62 13,600 13,600 13,400 119,160 1,620,576,000
19/05/2009 13,000 0.60 4.84 13,000 13,000 13,000 160,910 2,091,830,000
18/05/2009 12,400 0.50 4.20 11,900 12,400 11,900 122,780 1,522,472,000
15/05/2009 11,900 0.50 4.39 11,700 11,900 11,500 152,110 1,810,109,000
14/05/2009 11,400 -0.50 -4.20 11,400 11,500 11,400 117,550 1,340,070,000
13/05/2009 11,900 0.50 4.39 11,900 11,900 11,700 180,140 2,143,666,000
12/05/2009 11,400 0.50 4.59 11,200 11,400 11,100 110,550 1,260,270,000
11/05/2009 10,900 0.50 4.81 10,600 10,900 10,500 100,690 1,097,521,000
08/05/2009 10,400 0.10 0.97 10,300 10,500 10,200 73,590 765,336,000
07/05/2009 10,300 0.40 4.04 10,300 10,300 10,200 76,510 788,053,000
06/05/2009 9,900 -0.50 -4.81 10,100 10,300 9,900 65,280 646,272,000
05/05/2009 10,400 -0.10 -0.95 11,000 11,000 10,400 64,220 667,888,000
04/05/2009 10,500 0.50 5.00 10,500 10,500 10,400 46,340 486,570,000
29/04/2009 10,000 0.00 ■■ 0.00 9,800 10,100 9,700 29,150 291,500,000
28/04/2009 10,000 0.00 ■■ 0.00 9,700 10,100 9,700 11,830 118,300,000
27/04/2009 10,000 0.20 2.04 9,500 10,200 9,400 14,670 146,700,000
24/04/2009 9,800 -0.30 -2.97 10,400 10,400 9,600 26,670 261,366,000
23/04/2009 10,100 0.00 ■■ 0.00 10,000 10,400 9,900 15,210 153,621,000
22/04/2009 10,100 0.40 4.12 10,100 10,100 9,300 84,550 853,955,000
21/04/2009 9,700 -0.50 -4.90 9,700 10,100 9,700 55,170 535,149,000
20/04/2009 10,200 -0.50 -4.67 10,200 10,200 10,200 20,520 209,304,000
17/04/2009 10,700 -0.50 -4.46 11,000 11,200 10,700 106,580 1,140,406,000
16/04/2009 11,200 -0.40 -3.45 11,300 11,500 11,100 237,210 2,656,752,000
15/04/2009 11,600 -0.60 -4.92 12,200 12,200 11,600 160,230 1,858,668,000
14/04/2009 12,200 0.50 4.27 12,100 12,200 11,500 149,290 1,821,338,000
13/04/2009 11,700 0.50 4.46 11,700 11,700 11,700 1,130 13,221,000
10/04/2009 11,200 0.50 4.67 11,200 11,200 11,200 39,110 438,032,000
09/04/2009 10,700 0.50 4.90 10,700 10,700 10,700 62,150 665,005,000
08/04/2009 10,200 0.40 4.08 10,200 10,200 9,500 317,240 3,235,848,000
07/04/2009 9,800 0.40 4.26 9,200 9,800 9,200 103,000 1,009,400,000
03/04/2009 9,400 0.40 4.44 9,400 9,400 9,100 71,950 676,330,000
02/04/2009 9,000 0.10 1.12 9,200 9,200 9,000 32,660 293,940,000
01/04/2009 8,900 0.20 2.30 8,900 8,900 8,800 13,660 121,574,000
31/03/2009 8,700 0.10 1.16 8,600 8,900 8,600 2,930 25,491,000
30/03/2009 8,600 -0.10 -1.15 8,700 8,700 8,500 7,500 64,500,000
27/03/2009 8,700 -0.10 -1.14 8,900 9,000 8,700 19,530 169,911,000
26/03/2009 8,800 -0.20 -2.22 9,000 9,000 8,800 5,060 44,528,000
25/03/2009 9,000 0.20 2.27 8,500 9,000 8,500 20,590 185,310,000
24/03/2009 9,400 0.20 2.17 9,400 9,500 9,200 22,990 216,106,000
23/03/2009 9,200 -0.10 -1.08 9,100 9,200 9,000 13,100 120,520,000
20/03/2009 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 10,210 94,953,000
19/03/2009 9,300 0.00 ■■ 0.00 9,600 9,600 9,300 34,930 324,849,000
18/03/2009 9,300 0.30 3.33 9,400 9,400 9,300 67,750 630,075,000
17/03/2009 9,000 0.40 4.65 9,000 9,000 8,900 24,940 224,460,000
16/03/2009 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 6,300 54,180,000
13/03/2009 8,600 0.00 ■■ 0.00 8,800 8,800 8,600 1,460 12,556,000
12/03/2009 8,600 -0.40 -4.44 8,800 8,900 8,600 31,700 272,620,000
11/03/2009 9,000 0.30 3.45 9,000 9,000 8,600 9,010 81,090,000
10/03/2009 8,700 0.40 4.82 8,300 8,700 8,300 35,010 304,587,000
09/03/2009 8,300 -0.30 -3.49 8,600 8,600 8,300 5,510 45,733,000
06/03/2009 8,600 0.00 ■■ 0.00 8,300 8,600 8,200 1,020 8,772,000
05/03/2009 8,600 0.40 4.88 8,600 8,600 8,200 14,370 123,582,000
04/03/2009 8,200 0.10 1.23 8,100 8,200 8,100 100 820,000
03/03/2009 8,100 0.10 1.25 8,000 8,100 7,900 5,010 40,581,000
02/03/2009 8,000 0.10 1.27 7,900 8,000 7,900 5,220 41,760,000
27/02/2009 7,900 -0.30 -3.66 8,000 8,100 7,900 6,610 52,219,000
26/02/2009 8,200 0.20 2.50 8,100 8,200 7,800 17,200 141,040,000
25/02/2009 8,000 0.30 3.90 7,700 8,000 7,700 9,320 74,560,000
24/02/2009 7,700 0.00 ■■ 0.00 7,400 7,700 7,400 40,420 311,234,000
23/02/2009 7,700 0.00 ■■ 0.00 7,500 7,700 7,400 14,100 108,570,000
20/02/2009 7,700 0.30 4.05 7,400 7,700 7,400 5,430 41,811,000
19/02/2009 7,400 -0.10 -1.33 7,600 7,600 7,400 13,220 97,828,000
18/02/2009 7,500 -0.20 -2.60 7,500 7,500 7,500 7,560 56,700,000
17/02/2009 7,700 0.30 4.05 7,700 7,700 7,500 2,240 17,248,000
16/02/2009 7,400 -0.20 -2.63 7,500 7,800 7,400 13,910 102,934,000
13/02/2009 7,600 -0.30 -3.80 7,600 7,700 7,600 46,140 350,664,000
12/02/2009 7,900 -0.40 -4.82 8,500 8,500 7,900 23,320 184,228,000
11/02/2009 8,300 -0.20 -2.35 8,400 8,400 8,300 3,700 30,710,000
10/02/2009 8,500 -0.10 -1.16 8,300 8,500 8,300 8,890 75,565,000
09/02/2009 8,600 0.10 1.18 8,700 8,700 8,600 1,380 11,868,000
06/02/2009 8,500 0.10 1.19 8,100 8,600 8,100 2,790 23,715,000
05/02/2009 8,400 -0.40 -4.55 8,500 8,500 8,400 12,010 100,884,000
04/02/2009 8,800 -0.10 -1.12 8,700 9,000 8,700 4,260 37,488,000
03/02/2009 8,900 -0.10 -1.11 9,000 9,000 8,900 7,400 65,860,000
02/02/2009 9,000 0.30 3.45 9,000 9,000 8,900 2,410 21,690,000
23/01/2009 8,700 -0.30 -3.33 8,800 9,000 8,600 38,040 330,948,000
22/01/2009 9,000 0.00 ■■ 0.00 9,000 9,000 8,600 37,320 335,880,000
21/01/2009 9,000 0.00 ■■ 0.00 8,800 9,000 8,800 2,010 18,090,000
20/01/2009 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,460 13,140,000
19/01/2009 9,000 0.10 1.12 8,800 9,200 8,800 3,880 34,920,000
16/01/2009 8,900 -0.10 -1.11 9,000 9,000 8,900 5,700 50,730,000
15/01/2009 9,000 -0.20 -2.17 8,800 9,000 8,800 5,280 47,520,000
14/01/2009 9,200 0.10 1.10 8,800 9,200 8,800 1,410 12,972,000
13/01/2009 9,100 -0.20 -2.15 9,300 9,300 9,000 6,460 58,786,000
12/01/2009 9,300 0.20 2.20 8,800 9,400 8,800 1,650 15,345,000
09/01/2009 9,100 -0.20 -2.15 9,400 9,400 8,900 5,160 46,956,000
08/01/2009 9,300 -0.20 -2.11 9,100 9,400 9,100 10,170 94,581,000
07/01/2009 9,500 0.20 2.15 9,400 9,600 9,400 5,490 52,155,000
06/01/2009 9,300 0.10 1.09 8,800 9,400 8,800 6,760 62,868,000
05/01/2009 9,200 0.20 2.22 9,200 9,200 9,000 16,770 154,284,000
02/01/2009 9,000 0.00 ■■ 0.00 9,300 9,300 8,800 6,230 56,070,000
31/12/2008 9,000 -0.10 -1.10 8,800 9,000 8,800 2,260 20,340,000
30/12/2008 9,100 0.10 1.11 8,700 9,100 8,700 3,350 30,485,000
29/12/2008 9,000 -0.30 -3.23 9,100 9,200 9,000 11,260 101,340,000
26/12/2008 9,300 0.30 3.33 9,000 9,300 9,000 13,980 130,014,000
25/12/2008 9,000 0.10 1.12 9,000 9,100 9,000 3,190 28,710,000
24/12/2008 8,900 0.40 4.71 8,500 8,900 8,500 9,950 88,555,000
23/12/2008 8,500 -0.40 -4.49 8,500 8,500 8,500 7,370 62,645,000
22/12/2008 8,900 -0.40 -4.30 9,000 9,300 8,900 38,540 343,006,000
19/12/2008 9,300 0.00 ■■ 0.00 9,400 9,400 9,300 8,660 80,538,000
18/12/2008 9,300 0.20 2.20 9,500 9,500 8,700 130 1,209,000
17/12/2008 9,100 0.40 4.60 8,400 9,100 8,400 7,120 64,792,000
16/12/2008 8,700 -0.30 -3.33 9,000 9,100 8,700 13,080 113,796,000
15/12/2008 9,000 0.40 4.65 9,000 9,000 9,000 7,560 68,040,000
12/12/2008 8,600 0.40 4.88 8,600 8,600 8,600 8,180 70,348,000
11/12/2008 8,200 0.30 3.80 8,100 8,200 8,100 5,540 45,428,000
10/12/2008 7,900 0.30 3.95 7,900 7,900 7,900 5,450 43,055,000
09/12/2008 7,600 -0.40 -5.00 8,300 8,400 7,600 8,890 67,564,000
08/12/2008 8,000 -0.40 -4.76 8,800 8,800 8,000 16,730 133,840,000
05/12/2008 8,400 -0.40 -4.55 8,400 8,600 8,400 16,160 135,744,000
04/12/2008 8,800 0.20 2.33 8,700 8,800 8,500 8,220 72,336,000
03/12/2008 8,600 -0.30 -3.37 8,800 8,900 8,600 6,910 59,426,000
02/12/2008 8,900 -0.40 -4.30 8,900 9,200 8,900 8,870 78,943,000
01/12/2008 9,300 0.20 2.20 9,400 9,400 9,000 14,400 133,920,000
28/11/2008 9,100 -0.10 -1.09 9,000 9,400 9,000 12,570 114,387,000
27/11/2008 9,200 -0.40 -4.17 9,300 9,300 9,200 23,910 219,972,000
26/11/2008 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 21,300 204,480,000
25/11/2008 9,600 0.10 1.05 9,500 9,800 9,400 4,680 44,928,000
24/11/2008 9,500 -0.10 -1.04 9,600 9,600 9,400 23,400 222,300,000
21/11/2008 9,600 -0.30 -3.03 9,500 9,800 9,500 9,870 94,752,000
20/11/2008 9,900 -0.10 -1.00 9,500 9,900 9,500 20,470 202,653,000
19/11/2008 10,000 0.00 ■■ 0.00 9,800 10,000 9,800 3,510 35,100,000
18/11/2008 10,000 -0.10 -0.99 10,000 10,100 9,600 1,730 17,300,000
17/11/2008 10,100 0.10 1.00 10,000 10,100 9,900 8,280 83,628,000
14/11/2008 10,000 -0.10 -0.99 10,100 10,300 10,000 14,420 144,200,000
13/11/2008 10,100 0.00 ■■ 0.00 10,100 10,400 10,000 8,980 90,698,000
12/11/2008 10,100 -0.10 -0.98 9,700 10,200 9,700 4,290 43,329,000
11/11/2008 10,200 -0.50 -4.67 10,500 10,500 10,200 21,440 218,688,000
10/11/2008 10,700 0.30 2.88 10,400 10,800 10,400 8,590 91,913,000
07/11/2008 10,400 -0.50 -4.59 10,400 10,500 10,400 38,360 398,944,000
06/11/2008 10,900 -0.50 -4.39 10,900 11,400 10,900 49,020 534,318,000
05/11/2008 11,400 0.50 4.59 11,300 11,400 11,200 35,150 400,710,000
04/11/2008 10,900 0.40 3.81 10,200 10,900 10,200 24,230 264,107,000
03/11/2008 10,500 -0.50 -4.55 10,800 10,800 10,500 12,410 130,305,000
31/10/2008 11,000 0.30 2.80 10,700 11,000 10,600 5,780 63,580,000
30/10/2008 10,700 0.30 2.88 10,400 10,700 9,900 17,550 187,785,000
29/10/2008 10,400 0.40 4.00 10,500 10,500 10,000 31,560 328,224,000
28/10/2008 10,000 -0.40 -3.85 9,900 10,400 9,900 56,110 561,100,000
27/10/2008 10,400 -0.50 -4.59 10,400 10,400 10,400 38,440 399,776,000
24/10/2008 10,900 -0.50 -4.39 10,900 10,900 10,900 30,480 332,232,000
23/10/2008 11,400 -0.60 -5.00 11,400 11,400 11,400 17,000 193,800,000
22/10/2008 12,000 0.00 ■■ 0.00 12,100 12,100 11,900 32,300 387,600,000
21/10/2008 12,000 0.50 4.35 12,000 12,000 11,800 41,940 503,280,000
20/10/2008 11,500 0.50 4.55 11,300 11,500 11,300 86,050 989,575,000
17/10/2008 11,000 0.00 ■■ 0.00 11,100 11,100 10,800 34,730 382,030,000
16/10/2008 11,000 -0.50 -4.35 11,000 11,000 11,000 43,340 476,740,000
15/10/2008 11,500 0.40 3.60 11,000 11,500 10,600 207,060 2,381,190,000
14/10/2008 11,100 0.50 4.72 11,100 11,100 11,100 45,450 504,495,000
13/10/2008 10,600 -0.40 -3.64 11,000 11,000 10,600 60,200 638,120,000
10/10/2008 11,000 -0.50 -4.35 11,000 11,000 11,000 89,130 980,430,000
09/10/2008 11,500 -0.60 -4.96 11,500 12,600 11,500 49,260 566,490,000
08/10/2008 12,100 -0.60 -4.72 12,100 12,300 12,100 57,710 698,291,000
07/10/2008 12,700 -0.60 -4.51 12,700 13,200 12,700 39,220 498,094,000
06/10/2008 13,300 -0.70 -5.00 13,400 13,400 13,300 16,650 221,445,000
03/10/2008 14,000 -0.30 -2.10 13,900 14,300 13,900 20,420 285,880,000
02/10/2008 14,300 0.60 4.38 14,200 14,300 13,900 53,700 767,910,000
01/10/2008 13,700 0.50 3.79 13,800 13,800 13,000 45,440 622,528,000
30/09/2008 13,200 -0.60 -4.35 13,200 13,200 13,200 10,920 144,144,000
29/09/2008 13,800 -0.70 -4.83 13,800 14,500 13,800 81,140 1,119,732,000
26/09/2008 14,500 -0.30 -2.03 15,000 15,000 14,300 82,870 1,201,615,000
25/09/2008 14,800 0.60 4.23 13,500 14,800 13,500 92,130 1,363,524,000
24/09/2008 14,200 -0.70 -4.70 14,200 14,200 14,200 31,740 450,708,000
23/09/2008 14,900 -0.70 -4.49 14,900 15,900 14,900 97,000 1,445,300,000
22/09/2008 15,600 0.70 4.70 15,600 15,600 15,400 117,290 1,829,724,000
19/09/2008 14,900 0.70 4.93 14,200 14,900 14,200 7,880 117,412,000
18/09/2008 14,200 -0.70 -4.70 14,200 14,200 14,200 13,740 195,108,000
17/09/2008 14,900 -0.70 -4.49 15,000 15,000 14,900 26,360 392,764,000
16/09/2008 15,600 -0.80 -4.88 17,100 17,100 15,600 51,180 798,408,000
15/09/2008 16,400 -0.80 -4.65 16,400 18,000 16,400 116,620 1,912,568,000
12/09/2008 17,200 -0.90 -4.97 17,200 17,200 17,200 570 9,804,000
11/09/2008 18,100 -0.90 -4.74 18,100 18,100 18,100 5,600 101,360,000
10/09/2008 19,000 -0.90 -4.52 19,200 19,800 19,000 51,930 986,670,000
09/09/2008 19,900 -0.90 -4.33 19,900 21,700 19,900 61,840 1,230,616,000
08/09/2008 20,800 0.90 4.52 19,900 20,800 19,000 87,780 1,825,824,000
05/09/2008 19,900 0.90 4.74 19,900 19,900 19,900 20,600 409,940,000
04/09/2008 19,000 0.90 4.97 19,000 19,000 19,000 7,870 149,530,000
03/09/2008 18,100 0.80 4.62 18,000 18,100 18,000 6,290 113,849,000
29/08/2008 17,300 0.80 4.85 16,000 17,300 16,000 57,930 1,002,189,000
28/08/2008 16,500 0.40 2.48 16,900 16,900 16,100 173,780 2,867,370,000
27/08/2008 16,100 0.70 4.55 16,100 16,100 16,100 4,560 73,416,000
26/08/2008 15,400 0.70 4.76 15,400 15,400 15,400 1,040 16,016,000
25/08/2008 14,700 0.70 5.00 14,700 14,700 14,700 7,220 106,134,000
22/08/2008 14,000 0.60 4.48 14,000 14,000 13,900 38,250 535,500,000
21/08/2008 13,400 0.60 4.69 12,500 13,400 12,500 9,100 121,940,000
20/08/2008 12,800 -0.60 -4.48 12,800 13,500 12,800 27,480 351,744,000
19/08/2008 13,400 -0.30 -2.19 13,400 13,500 13,100 22,080 295,872,000
18/08/2008 13,700 0.60 4.58 13,700 13,700 13,700 11,590 158,783,000
15/08/2008 13,100 0.30 2.34 13,100 13,100 13,100 5,000 65,500,000
14/08/2008 12,800 0.30 2.40 12,800 12,800 12,700 25,500 326,400,000
13/08/2008 12,500 -0.30 -2.34 12,500 12,800 12,500 32,570 407,125,000
12/08/2008 12,800 0.20 1.59 12,900 12,900 12,800 11,020 141,056,000
11/08/2008 12,600 0.30 2.44 12,600 12,600 12,600 2,960 37,296,000
08/08/2008 12,300 0.20 1.65 11,900 12,300 11,900 10,800 132,840,000
07/08/2008 12,100 -0.20 -1.63 12,000 12,400 12,000 22,710 274,791,000
06/08/2008 12,300 0.30 2.50 11,700 12,300 11,700 53,740 661,002,000
05/08/2008 12,000 -0.30 -2.44 12,000 12,000 12,000 20,600 247,200,000
04/08/2008 12,300 -0.30 -2.38 12,300 12,300 12,300 17,050 209,715,000
01/08/2008 12,600 -0.30 -2.33 12,600 12,600 12,600 11,460 144,396,000
31/07/2008 12,900 -0.30 -2.27 12,900 12,900 12,900 110 1,419,000
30/07/2008 13,200 -0.40 -2.94 13,200 13,200 13,200 53,800 710,160,000
29/07/2008 13,600 -0.40 -2.86 13,600 14,000 13,600 108,860 1,480,496,000
28/07/2008 14,000 -0.40 -2.78 14,000 14,000 14,000 8,250 115,500,000
25/07/2008 14,400 -0.40 -2.70 14,400 14,400 14,400 40 576,000
24/07/2008 14,800 -0.40 -2.63 14,800 14,800 14,800 3,060 45,288,000
23/07/2008 15,200 -0.40 -2.56 15,200 15,200 15,200 10 152,000
22/07/2008 15,600 -0.40 -2.50 15,600 15,600 15,600 100 1,560,000
21/07/2008 16,000 -0.40 -2.44 16,000 16,000 16,000 8,950 143,200,000
18/07/2008 16,400 -0.50 -2.96 16,400 16,400 16,400 9,680 158,752,000
17/07/2008 16,900 0.40 2.42 16,800 16,900 16,800 24,380 412,022,000
16/07/2008 16,500 0.10 0.61 16,400 16,800 16,000 49,160 811,140,000
15/07/2008 16,400 0.40 2.50 16,400 16,400 16,400 6,520 106,928,000
14/07/2008 16,000 0.40 2.56 16,000 16,000 15,800 29,800 476,800,000
11/07/2008 15,600 0.40 2.63 15,600 15,600 15,400 47,500 741,000,000
10/07/2008 15,200 0.30 2.01 14,600 15,300 14,600 22,410 340,632,000
09/07/2008 14,900 0.40 2.76 14,900 14,900 14,500 27,010 402,449,000
08/07/2008 14,500 0.00 ■■ 0.00 14,100 14,500 14,100 60,490 877,105,000
07/07/2008 14,500 -0.40 -2.68 15,300 15,300 14,500 130,380 1,890,510,000
04/07/2008 14,900 0.40 2.76 14,900 14,900 14,900 4,020 59,898,000
03/07/2008 14,500 0.40 2.84 14,500 14,500 14,500 38,600 559,700,000
02/07/2008 14,100 0.10 0.71 14,400 14,400 13,700 30,300 427,230,000
01/07/2008 14,000 0.40 2.94 14,000 14,000 13,800 44,080 617,120,000
30/06/2008 13,600 -0.30 -2.16 13,500 14,100 13,500 14,270 194,072,000
27/06/2008 13,900 0.10 0.72 13,400 13,900 13,400 21,190 294,541,000
26/06/2008 13,800 0.30 2.22 13,900 13,900 13,100 29,450 406,410,000
25/06/2008 13,500 0.30 2.27 13,500 13,500 13,400 12,110 163,485,000
24/06/2008 13,200 0.30 2.33 13,200 13,200 13,000 21,900 289,080,000
23/06/2008 12,900 0.00 ■■ 0.00 12,600 13,200 12,600 48,770 629,133,000
20/06/2008 12,900 -0.30 -2.27 12,900 12,900 12,900 1,440 18,576,000
19/06/2008 13,200 -0.40 -2.94 13,200 13,200 13,200 4,010 52,932,000
18/06/2008 13,600 -0.20 -1.45 14,000 14,000 13,600 121,130 1,647,368,000
17/06/2008 13,800 0.20 1.47 13,800 13,800 13,800 1,170 16,146,000
16/06/2008 13,600 0.20 1.49 13,600 13,600 13,600 10,310 140,216,000
13/06/2008 13,400 0.20 1.52 13,400 13,400 13,400 37,300 499,820,000
12/06/2008 13,200 0.10 0.76 13,300 13,300 12,900 43,410 573,012,000
11/06/2008 13,100 0.20 1.55 12,700 13,100 12,700 28,260 370,206,000
10/06/2008 12,900 -0.20 -1.53 12,900 12,900 12,900 200 2,580,000
09/06/2008 13,100 -0.20 -1.50 13,100 13,100 13,100 600 7,860,000
06/06/2008 13,300 -0.20 -1.48 13,300 13,300 13,300 24,400 324,520,000
05/06/2008 13,500 -0.20 -1.46 13,500 13,500 13,500 25,000 337,500,000
04/06/2008 13,700 -0.20 -1.44 13,700 13,700 13,700 17,050 233,585,000
03/06/2008 13,900 -0.20 -1.42 13,900 13,900 13,900 16,200 225,180,000
02/06/2008 14,100 -0.20 -1.40 14,100 14,100 14,100 1,800 25,380,000
30/05/2008 14,300 -0.20 -1.38 14,300 14,300 14,300 140 2,002,000
29/05/2008 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/05/2008 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/05/2008 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
26/05/2008 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
23/05/2008 14,500 -0.20 -1.36 14,500 14,500 14,500 490 7,105,000
22/05/2008 14,700 -0.20 -1.34 14,700 14,700 14,700 1,200 17,640,000
21/05/2008 14,900 -0.30 -1.97 14,900 14,900 14,900 1,000 14,900,000
20/05/2008 15,200 -0.30 -1.94 15,200 15,200 15,200 1,000 15,200,000
19/05/2008 15,500 -0.30 -1.90 15,500 15,500 15,500 400 6,200,000
16/05/2008 15,800 -0.30 -1.86 15,800 15,800 15,800 4,390 69,362,000
15/05/2008 16,100 -0.30 -1.83 16,100 16,100 16,100 15,120 243,432,000
14/05/2008 16,400 -0.30 -1.80 16,400 16,400 16,400 1,060 17,384,000
13/05/2008 16,700 -0.30 -1.76 16,700 16,700 16,700 30 501,000
12/05/2008 17,000 -0.30 -1.73 17,000 17,000 17,000 10 170,000
09/05/2008 17,300 -0.30 -1.70 17,300 17,300 17,300 360 6,228,000
08/05/2008 17,600 -0.30 -1.68 17,900 17,900 17,600 110 1,936,000
07/05/2008 17,900 -0.30 -1.65 17,900 17,900 17,900 70 1,253,000
06/05/2008 18,200 -0.30 -1.62 18,200 18,200 18,200 30 546,000
05/05/2008 18,500 -0.30 -1.60 18,500 18,500 18,500 1,800 33,300,000
29/04/2008 18,800 -0.30 -1.57 18,800 18,900 18,800 12,310 231,428,000
28/04/2008 19,100 -0.30 -1.55 19,100 19,400 19,100 16,710 319,161,000
25/04/2008 19,400 -0.30 -1.52 19,400 19,400 19,400 1,410 27,354,000
24/04/2008 19,700 -0.40 -1.99 19,700 19,700 19,700 260 5,122,000
23/04/2008 20,100 -0.40 -1.95 20,100 20,100 20,100 1,010 20,301,000
22/04/2008 20,500 -0.40 -1.91 20,900 20,900 20,500 20 410,000
21/04/2008 20,900 -0.40 -1.88 20,900 20,900 20,900 640 13,376,000
18/04/2008 21,300 -0.40 -1.84 21,300 21,300 21,300 14,700 313,110,000
17/04/2008 21,700 0.40 1.88 20,900 21,700 20,900 57,730 1,252,741,000
16/04/2008 21,300 -0.40 -1.84 21,300 21,300 21,300 3,330 70,929,000
11/04/2008 21,700 -0.40 -1.81 21,700 21,700 21,700 3,510 76,167,000
10/04/2008 22,100 -0.40 -1.78 22,100 22,100 22,100 3,530 78,013,000
09/04/2008 22,500 -0.40 -1.75 22,500 22,800 22,500 9,250 208,125,000
08/04/2008 22,900 0.00 ■■ 0.00 23,300 23,300 22,500 60,810 1,392,549,000
07/04/2008 22,900 0.40 1.78 22,900 22,900 22,900 4,170 95,493,000
04/04/2008 22,500 0.20 0.90 22,500 22,500 22,500 2,350 52,875,000
03/04/2008 22,300 0.20 0.90 22,300 22,300 22,300 510 11,373,000
02/04/2008 22,100 0.20 0.91 22,100 22,100 22,100 1,890 41,769,000
01/04/2008 21,900 0.20 0.92 21,900 21,900 21,900 1,080 23,652,000
31/03/2008 21,700 0.20 0.93 21,700 21,700 21,700 2,240 48,608,000
28/03/2008 21,500 0.20 0.94 21,500 21,500 21,500 300 6,450,000
27/03/2008 21,300 0.20 0.95 21,300 21,300 21,300 10,280 218,964,000
26/03/2008 21,100 1.00 4.98 19,200 21,100 19,200 61,050 1,288,155,000
25/03/2008 20,100 -1.00 -4.74 20,100 20,100 20,100 7,550 151,755,000
24/03/2008 21,100 -1.10 -4.95 21,100 21,100 21,100 30,740 648,614,000
21/03/2008 22,200 -1.10 -4.72 23,300 23,300 22,200 31,110 690,642,000
20/03/2008 23,300 -1.20 -4.90 24,500 25,000 23,300 42,300 985,590,000
19/03/2008 24,500 -0.70 -2.78 25,500 26,300 24,500 46,170 1,131,165,000
18/03/2008 25,800 -1.30 -4.80 25,800 25,800 25,800 15,570 401,706,000
17/03/2008 27,100 -1.40 -4.91 27,600 27,700 27,100 28,680 777,228,000
14/03/2008 28,500 -0.50 -1.72 28,200 28,500 28,000 16,400 467,400,000
13/03/2008 29,000 0.80 2.84 29,500 29,500 27,500 12,680 367,720,000
12/03/2008 28,200 0.40 1.44 27,000 29,100 27,000 31,550 889,710,000
11/03/2008 27,800 -1.40 -4.79 27,800 29,200 27,800 39,260 1,091,428,000
10/03/2008 29,200 1.30 4.66 29,200 29,200 29,200 71,080 2,075,536,000
07/03/2008 27,900 1.30 4.89 27,900 27,900 27,900 7,060 196,974,000
06/03/2008 26,600 1.20 4.72 26,600 26,600 26,600 10,160 270,256,000
05/03/2008 25,400 -1.30 -4.87 25,400 25,400 25,400 19,410 493,014,000
04/03/2008 26,700 -1.40 -4.98 26,700 26,700 26,700 18,770 501,159,000
03/03/2008 28,100 -1.40 -4.75 29,000 29,000 28,100 30,370 853,397,000
29/02/2008 29,500 -1.00 -3.28 29,800 31,000 29,500 28,360 836,620,000
28/02/2008 30,500 0.50 1.67 31,000 31,300 30,000 22,100 674,050,000
27/02/2008 30,000 0.00 ■■ 0.00 30,000 31,500 30,000 38,640 1,159,200,000
26/02/2008 30,000 -1.50 -4.76 32,600 32,600 30,000 85,290 2,558,700,000
25/02/2008 31,500 1.50 5.00 31,500 31,500 31,500 21,660 682,290,000
22/02/2008 30,000 -1.50 -4.76 30,000 30,000 30,000 36,920 1,107,600,000
21/02/2008 31,500 -1.60 -4.83 31,500 31,500 31,500 10,180 320,670,000
20/02/2008 33,100 -1.70 -4.89 33,900 33,900 33,100 31,300 1,036,030,000
19/02/2008 34,800 -1.60 -4.40 34,600 35,800 34,600 75,580 2,630,184,000
18/02/2008 36,400 -1.90 -4.96 38,000 38,000 36,400 14,080 512,512,000
15/02/2008 38,300 -0.50 -1.29 39,500 39,700 38,000 71,140 2,724,662,000
14/02/2008 38,800 1.80 4.86 37,800 38,800 37,500 99,800 3,872,240,000
13/02/2008 37,000 0.90 2.49 37,500 37,500 34,300 106,730 3,949,010,000
12/02/2008 36,100 1.70 4.94 36,100 36,100 34,000 75,690 2,732,409,000
01/02/2008 34,400 1.60 4.88 34,400 34,400 34,400 35,940 1,236,336,000
31/01/2008 32,800 1.50 4.79 32,200 32,800 30,000 123,090 4,037,352,000
30/01/2008 31,300 1.40 4.68 31,300 31,300 31,300 5,620 175,906,000
29/01/2008 29,900 1.40 4.91 29,000 29,900 29,000 26,690 798,031,000
28/01/2008 28,500 0.50 1.79 28,000 28,500 28,000 35,430 1,009,755,000
25/01/2008 28,000 -0.50 -1.75 27,300 28,900 27,300 19,120 535,360,000
24/01/2008 28,500 -1.40 -4.68 29,400 30,600 28,500 39,240 1,118,340,000
23/01/2008 29,900 -1.50 -4.78 29,900 30,000 29,900 34,710 1,037,829,000
22/01/2008 31,400 -1.60 -4.85 31,900 32,000 31,400 60,920 1,912,888,000
21/01/2008 33,000 -1.50 -4.35 33,000 34,000 33,000 32,860 1,084,380,000
18/01/2008 34,500 1.00 2.99 33,500 34,500 33,000 12,110 417,795,000
17/01/2008 33,500 -0.80 -2.33 35,500 35,700 33,000 29,090 974,515,000
16/01/2008 34,300 1.60 4.89 32,700 34,300 32,700 27,470 942,221,000
15/01/2008 32,700 -1.70 -4.94 32,700 34,000 32,700 13,600 444,720,000
14/01/2008 34,400 -1.80 -4.97 34,600 35,600 34,400 32,840 1,129,696,000
11/01/2008 36,200 1.00 2.84 34,000 36,500 34,000 32,630 1,181,206,000
10/01/2008 35,200 -1.80 -4.86 35,200 35,500 35,200 18,620 655,424,000
09/01/2008 37,000 -1.30 -3.39 38,000 38,000 37,000 10,930 404,410,000
08/01/2008 38,300 0.20 0.52 38,100 39,000 38,100 15,340 587,522,000
07/01/2008 38,100 -1.70 -4.27 39,800 39,800 38,100 12,380 471,678,000
04/01/2008 39,800 0.30 0.76 39,000 40,000 39,000 7,150 284,570,000
03/01/2008 39,500 -1.00 -2.47 40,000 40,100 39,500 9,290 366,955,000
02/01/2008 40,500 -1.00 -2.41 40,100 41,500 40,100 8,010 324,405,000
28/12/2007 41,500 0.50 1.22 41,100 41,500 40,500 8,940 371,010,000
27/12/2007 41,000 0.50 1.23 40,500 41,400 40,500 8,370 343,170,000
26/12/2007 40,500 0.50 1.25 40,000 41,000 40,000 9,720 393,660,000
25/12/2007 40,000 -0.80 -1.96 39,500 41,000 39,500 6,690 267,600,000
24/12/2007 40,800 -0.10 -0.24 40,900 41,000 40,000 10,540 430,032,000
21/12/2007 40,900 0.90 2.25 40,000 40,900 39,600 20,700 846,630,000
20/12/2007 40,000 -0.90 -2.20 41,000 41,800 40,000 20,170 806,800,000
19/12/2007 40,900 1.90 4.87 40,000 40,900 40,000 9,190 375,871,000
18/12/2007 39,000 0.00 ■■ 0.00 37,600 39,000 37,600 22,760 887,640,000
17/12/2007 39,000 -0.60 -1.52 39,500 40,000 39,000 9,470 369,330,000
14/12/2007 39,600 -0.40 -1.00 39,500 40,000 39,500 14,120 559,152,000
13/12/2007 40,000 -0.40 -0.99 40,200 41,000 40,000 11,620 464,800,000
12/12/2007 40,400 0.10 0.25 40,300 41,500 40,300 44,140 1,783,256,000
11/12/2007 40,300 -1.50 -3.59 40,200 40,500 40,200 27,730 1,117,519,000
10/12/2007 41,800 -0.80 -1.88 42,000 42,000 41,800 15,460 646,228,000
07/12/2007 42,600 0.60 1.43 42,900 42,900 42,400 11,330 482,658,000
06/12/2007 42,000 -0.80 -1.87 42,400 42,500 42,000 22,870 960,540,000
05/12/2007 42,800 -1.20 -2.73 44,000 44,000 42,800 16,860 721,608,000
04/12/2007 44,000 -0.50 -1.12 44,000 45,000 44,000 21,000 924,000,000
03/12/2007 44,500 0.50 1.14 44,000 44,500 44,000 29,400 1,308,300,000
30/11/2007 44,000 1.00 2.33 43,000 44,000 42,700 35,760 1,573,440,000
29/11/2007 43,000 -0.80 -1.83 43,600 43,700 43,000 20,980 902,140,000
28/11/2007 43,800 -0.20 -0.45 44,000 44,000 43,000 44,100 1,931,580,000
27/11/2007 44,000 0.90 2.09 45,200 45,200 43,800 145,270 6,391,880,000
26/11/2007 43,100 2.00 4.87 42,600 43,100 42,000 86,340 3,721,254,000
23/11/2007 41,100 1.80 4.58 40,000 41,100 40,000 83,780 3,443,358,000
22/11/2007 39,300 0.80 2.08 38,000 40,400 38,000 73,030 2,870,079,000
21/11/2007 38,500 -1.00 -2.53 38,200 39,000 38,000 70,240 2,704,240,000
20/11/2007 39,500 -0.50 -1.25 39,500 40,000 39,200 61,390 2,424,905,000
19/11/2007 40,000 -1.20 -2.91 40,000 41,500 39,700 65,600 2,624,000,000
16/11/2007 41,200 -1.60 -3.74 42,000 43,500 41,200 84,430 3,478,516,000
15/11/2007 42,800 -2.20 -4.89 43,800 45,000 42,800 77,170 3,302,876,000
14/11/2007 45,000 2.10 4.90 42,000 45,000 42,000 83,600 3,762,000,000
13/11/2007 42,900 -2.20 -4.88 42,900 42,900 42,900 76,150 3,266,835,000
12/11/2007 45,100 -2.30 -4.85 46,200 47,000 45,100 60,990 2,750,649,000
09/11/2007 47,400 -2.40 -4.82 47,500 48,000 47,400 71,080 3,369,192,000
08/11/2007 49,800 2.30 4.84 47,000 49,800 47,000 41,660 2,074,668,000
07/11/2007 47,500 -1.90 -3.85 48,500 49,000 47,500 78,310 3,719,725,000
06/11/2007 49,400 -2.60 -5.00 49,400 50,000 49,400 54,070 2,671,058,000
05/11/2007 52,000 -1.00 -1.89 55,500 55,500 50,500 155,870 8,105,240,000
02/11/2007 53,000 2.30 4.54 53,000 53,000 53,000 3,300 174,900,000
01/11/2007 79,500 3.50 4.61 78,000 79,500 76,000 122,980 9,776,910,000
31/10/2007 76,000 -4.00 -5.00 76,000 78,000 76,000 100,400 7,630,400,000
30/10/2007 80,000 0.00 ■■ 0.00 80,500 81,000 80,000 50,990 4,079,200,000
29/10/2007 80,000 -3.00 -3.61 80,000 81,500 80,000 48,110 3,848,800,000
26/10/2007 83,000 -4.00 -4.60 88,000 88,000 83,000 58,550 4,859,650,000
25/10/2007 87,000 4.00 4.82 87,000 87,000 87,000 51,310 4,463,970,000
24/10/2007 83,000 3.50 4.40 83,000 83,000 82,000 79,020 6,558,660,000
23/10/2007 79,500 3.50 4.61 79,500 79,500 79,000 123,430 9,812,685,000
22/10/2007 76,000 -3.00 -3.80 78,000 78,000 75,500 59,100 4,491,600,000
19/10/2007 79,000 2.00 2.60 73,500 79,000 73,500 86,020 6,795,580,000
18/10/2007 77,000 -4.00 -4.94 77,000 77,000 77,000 15,330 1,180,410,000
17/10/2007 81,000 0.00 ■■ 0.00 85,000 85,000 81,000 56,930 4,611,330,000
16/10/2007 81,000 3.50 4.52 81,000 81,000 81,000 4,370 353,970,000
15/10/2007 77,500 3.50 4.73 77,500 77,500 77,500 24,320 1,884,800,000
12/10/2007 74,000 3.50 4.96 73,500 74,000 71,500 48,360 3,578,640,000
11/10/2007 70,500 1.00 1.44 71,000 71,000 70,000 36,630 2,582,415,000
10/10/2007 69,500 1.50 2.21 68,000 69,500 68,000 56,910 3,955,245,000
09/10/2007 68,000 1.50 2.26 66,500 68,000 66,500 77,340 5,259,120,000
08/10/2007 66,500 0.00 ■■ 0.00 64,000 66,500 64,000 47,270 3,143,455,000
05/10/2007 66,500 2.50 3.91 67,000 67,000 64,000 136,300 9,063,950,000
04/10/2007 64,000 3.00 4.92 64,000 64,000 64,000 51,120 3,271,680,000
03/10/2007 61,000 2.00 3.39 58,000 61,000 58,000 66,250 4,041,250,000
02/10/2007 59,000 0.00 ■■ 0.00 59,000 59,000 57,000 60,990 3,598,410,000
01/10/2007 59,000 0.50 0.85 59,000 59,000 58,000 74,060 4,369,540,000
28/09/2007 58,500 0.50 0.86 58,000 59,000 58,000 48,840 2,857,140,000
27/09/2007 58,000 -0.50 -0.85 58,000 58,000 56,000 40,800 2,366,400,000
26/09/2007 58,500 -1.00 -1.68 60,000 60,000 58,000 53,860 3,150,810,000
25/09/2007 59,500 2.50 4.39 58,000 59,500 57,500 86,850 5,167,575,000
24/09/2007 57,000 0.50 0.88 57,000 57,000 56,500 52,930 3,017,010,000
21/09/2007 56,500 -0.50 -0.88 56,500 57,000 56,000 19,480 1,100,620,000
20/09/2007 57,000 1.50 2.70 57,500 57,500 56,500 70,520 4,019,640,000
19/09/2007 55,500 0.50 0.91 55,000 56,000 55,000 77,230 4,286,265,000
18/09/2007 55,000 -1.50 -2.65 56,500 56,500 55,000 49,320 2,712,600,000
17/09/2007 56,500 1.50 2.73 57,000 57,000 55,000 59,010 3,334,065,000
14/09/2007 55,000 1.00 1.85 56,500 56,500 55,000 74,540 4,099,700,000
13/09/2007 54,000 -2.50 -4.42 54,000 55,000 54,000 40,170 2,169,180,000
12/09/2007 56,500 -2.50 -4.24 57,500 58,000 56,500 33,850 1,912,525,000
11/09/2007 59,000 1.00 1.72 59,000 59,500 58,000 198,460 11,709,140,000
10/09/2007 58,000 2.00 3.57 58,000 58,000 56,500 113,760 6,598,080,000
07/09/2007 56,000 2.00 3.70 54,000 56,000 53,000 118,270 6,623,120,000
06/09/2007 54,000 1.50 2.86 53,000 54,000 52,000 62,750 3,388,500,000
05/09/2007 52,500 0.50 0.96 54,500 54,500 52,000 138,020 7,246,050,000
04/09/2007 52,000 2.30 4.63 52,000 52,000 52,000 15,030 781,560,000
31/08/2007 49,700 2.30 4.85 48,500 49,700 48,000 57,190 2,842,343,000
30/08/2007 47,400 0.50 1.07 47,000 47,500 46,500 28,120 1,332,888,000
29/08/2007 46,900 0.40 0.86 46,000 46,900 46,000 17,070 800,583,000
28/08/2007 46,500 -0.50 -1.06 47,000 47,000 46,500 15,400 716,100,000
27/08/2007 47,000 0.50 1.08 47,400 47,500 46,900 18,920 889,240,000
24/08/2007 46,500 1.50 3.33 45,500 46,500 45,200 33,870 1,574,955,000
23/08/2007 45,000 -0.80 -1.75 45,100 45,800 45,000 10,210 459,450,000
22/08/2007 45,800 -0.50 -1.08 46,000 46,200 45,800 18,370 841,346,000
21/08/2007 46,300 -0.20 -0.43 46,200 47,000 46,200 10,540 488,002,000
20/08/2007 46,500 0.50 1.09 46,000 46,500 46,000 11,140 518,010,000
17/08/2007 46,000 0.50 1.10 46,000 46,300 45,800 35,170 1,617,820,000
16/08/2007 45,500 0.00 ■■ 0.00 45,500 45,700 45,500 23,790 1,082,445,000
15/08/2007 45,500 -0.50 -1.09 46,000 46,000 45,500 27,100 1,233,050,000
14/08/2007 46,000 0.50 1.10 45,100 46,000 45,100 19,710 906,660,000
13/08/2007 45,500 -0.50 -1.09 45,500 45,500 45,000 16,420 747,110,000
10/08/2007 46,000 -0.60 -1.29 46,600 46,600 45,900 30,060 1,382,760,000
09/08/2007 46,600 1.10 2.42 46,000 46,600 45,700 33,430 1,557,838,000
08/08/2007 45,500 -0.50 -1.09 46,000 46,900 45,500 20,660 940,030,000
07/08/2007 46,000 0.50 1.10 46,000 46,000 44,800 23,650 1,087,900,000
06/08/2007 45,500 0.40 0.89 45,500 47,000 45,500 36,360 1,654,380,000
03/08/2007 45,100 -0.90 -1.96 44,000 45,700 44,000 31,040 1,399,904,000
02/08/2007 46,000 -1.10 -2.34 47,100 47,500 46,000 66,950 3,079,700,000
01/08/2007 47,100 0.00 ■■ 0.00 44,800 49,400 44,800 111,480 5,250,708,000
31/07/2007 47,100 -2.40 -4.85 47,500 48,000 47,100 46,600 2,194,860,000
30/07/2007 49,500 -2.50 -4.81 52,000 52,000 49,500 10,480 518,760,000
27/07/2007 52,000 2.10 4.21 49,000 52,000 49,900 55,470 2,884,440,000
26/07/2007 49,900 -2.60 -4.95 51,000 51,000 49,900 35,550 1,773,945,000
25/07/2007 52,500 -2.00 -3.67 53,000 53,000 52,000 59,380 3,117,450,000
24/07/2007 54,500 -2.50 -4.39 54,500 54,500 54,500 16,380 892,710,000
23/07/2007 57,000 -3.00 -5.00 59,000 59,000 57,000 28,430 1,620,510,000
20/07/2007 60,000 2.50 4.35 60,000 60,000 60,000 199,150 11,949,000,000
19/07/2007 57,500 2.50 4.55 57,500 57,500 56,500 142,070 8,169,025,000
18/07/2007 55,000 -0.50 -0.90 56,500 56,500 55,000 90,730 4,990,150,000
17/07/2007 55,500 0.00 ■■ 0.00 58,000 58,000 55,500 187,630 10,413,465,000
16/07/2007 55,500 2.50 4.72 55,500 55,500 55,500 166,290 9,229,095,000
13/07/2007 53,000 2.00 3.92 51,500 53,000 51,000 88,760 4,704,280,000
12/07/2007 51,000 0.50 0.99 50,500 51,000 50,500 79,180 4,038,180,000
11/07/2007 50,500 0.50 1.00 51,000 51,000 50,500 67,570 3,412,285,000
10/07/2007 50,000 2.00 4.17 48,000 50,000 48,000 22,560 1,128,000,000
09/07/2007 48,000 -0.50 -1.03 48,500 48,500 47,000 21,800 1,046,400,000
06/07/2007 48,500 1.00 2.11 48,000 48,500 48,000 29,030 1,407,955,000
05/07/2007 47,500 0.10 0.21 49,700 49,700 47,500 95,190 4,521,525,000
04/07/2007 47,400 2.20 4.87 47,400 47,400 47,400 24,720 1,171,728,000
03/07/2007 45,200 -2.30 -4.84 45,200 45,200 45,200 45,620 2,062,024,000
02/07/2007 47,500 -2.40 -4.81 49,900 49,900 47,500 12,590 598,025,000
29/06/2007 49,900 -1.60 -3.11 49,000 49,900 49,000 94,970 4,739,003,000
28/06/2007 51,500 -2.50 -4.63 51,500 51,500 51,500 7,230 372,345,000
27/06/2007 54,000 -2.50 -4.42 56,500 56,500 54,000 73,850 3,987,900,000
26/06/2007 56,500 2.50 4.63 56,500 56,500 56,500 35,490 2,005,185,000
25/06/2007 54,000 2.50 4.85 54,000 54,000 54,000 103,370 5,581,980,000
22/06/2007 51,500 2.00 4.04 51,500 51,500 51,500 36,520 1,880,780,000
21/06/2007 49,500 2.30 4.87 49,000 49,500 49,000 75,380 3,731,310,000
20/06/2007 47,200 -2.40 -4.84 47,200 47,200 47,200 127,470 6,016,584,000
19/06/2007 49,600 2.30 4.86 49,600 49,600 49,600 44,860 2,225,056,000
18/06/2007 47,300 2.20 4.88 47,300 47,300 47,300 22,180 1,049,114,000
15/06/2007 45,100 2.10 4.88 45,100 45,100 45,100 53,610 2,417,811,000
14/06/2007 43,000 2.00 4.88 42,800 43,000 42,800 82,230 3,535,890,000
13/06/2007 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 12,980 532,180,000
12/06/2007 41,000 0.80 1.99 42,000 42,000 41,000 20,540 842,140,000
11/06/2007 40,200 -1.80 -4.29 41,000 41,000 40,200 9,250 371,850,000
08/06/2007 42,000 0.00 ■■ 0.00 44,000 44,000 42,000 37,580 1,578,360,000
07/06/2007 42,000 2.00 5.00 42,000 42,000 42,000 31,930 1,341,060,000
06/06/2007 40,000 -0.60 -1.48 39,100 40,000 39,100 21,800 872,000,000
05/06/2007 40,600 -1.40 -3.33 42,000 42,000 40,600 9,720 394,632,000
04/06/2007 42,000 0.00 ■■ 0.00 39,900 42,000 39,900 18,980 797,160,000
01/06/2007 42,000 -0.80 -1.87 44,000 44,000 42,000 44,040 1,849,680,000
31/05/2007 42,800 1.80 4.39 42,800 42,800 42,800 8,740 374,072,000
30/05/2007 41,000 -1.00 -2.38 41,000 41,000 41,000 16,740 686,340,000
29/05/2007 42,000 -2.10 -4.76 45,000 45,000 42,000 48,820 2,050,440,000
28/05/2007 44,100 2.10 5.00 43,000 44,100 43,000 42,420 1,870,722,000
25/05/2007 42,000 1.30 3.19 42,000 42,000 39,700 20,120 845,040,000
24/05/2007 40,700 0.00 ■■ 0.00 40,700 42,700 40,700 71,450 2,908,015,000
23/05/2007 40,700 1.90 4.90 40,700 40,700 40,700 67,150 2,733,005,000
22/05/2007 38,800 1.80 4.86 38,800 38,800 38,800 31,600 1,226,080,000
21/05/2007 37,000 0.00 ■■ 0.00 37,000 37,000 37,000 23,130 855,810,000
18/05/2007 37,000 0.50 1.37 37,000 37,000 37,000 12,580 465,460,000
17/05/2007 36,500 0.50 1.39 35,000 37,000 35,000 6,150 224,475,000
16/05/2007 36,000 -1.20 -3.23 37,200 37,200 36,000 4,550 163,800,000
15/05/2007 37,200 -0.30 -0.80 39,000 39,000 37,200 19,080 709,776,000
14/05/2007 37,500 1.50 4.17 37,000 37,500 37,000 10,660 399,750,000
11/05/2007 36,000 0.30 0.84 35,700 36,000 35,700 13,370 481,320,000
10/05/2007 35,700 -0.50 -1.38 35,700 35,700 35,300 8,390 299,523,000
09/05/2007 36,200 0.00 ■■ 0.00 37,900 37,900 36,200 28,170 1,019,754,000
08/05/2007 36,200 1.70 4.93 36,000 36,200 35,900 31,540 1,141,748,000
07/05/2007 34,500 0.00 ■■ 0.00 36,100 36,100 34,500 12,400 427,800,000
04/05/2007 34,500 -0.50 -1.43 35,000 35,000 34,500 10,150 350,175,000
03/05/2007 35,000 -1.50 -4.11 35,500 35,500 35,000 6,730 235,550,000
02/05/2007 36,500 0.50 1.39 36,500 37,000 36,500 2,560 93,440,000
25/04/2007 36,000 -0.10 -0.28 35,000 36,000 35,000 19,430 699,480,000
24/04/2007 36,100 -1.90 -5.00 36,100 36,100 36,100 19,450 702,145,000
23/04/2007 38,000 -1.90 -4.76 41,700 41,700 38,000 7,400 281,200,000
20/04/2007 39,900 -2.10 -5.00 39,900 40,000 39,900 16,780 669,522,000
19/04/2007 42,000 -1.40 -3.23 43,400 43,400 42,000 24,330 1,021,860,000
18/04/2007 43,400 2.00 4.83 39,400 43,400 39,400 61,180 2,655,212,000
17/04/2007 41,400 -2.10 -4.83 41,400 41,400 41,400 2,300 95,220,000
16/04/2007 43,500 -2.10 -4.61 44,000 44,000 43,500 1,860 80,910,000
13/04/2007 45,600 -2.40 -5.00 45,600 45,600 45,600 23,050 1,051,080,000
12/04/2007 48,000 -2.50 -4.95 52,000 52,000 48,000 55,620 2,669,760,000
11/04/2007 50,500 2.00 4.12 50,500 50,500 50,500 9,270 468,135,000
10/04/2007 48,500 2.30 4.98 48,500 48,500 48,500 11,670 565,995,000
09/04/2007 46,200 2.20 5.00 44,800 46,200 44,800 11,930 551,166,000
06/04/2007 44,000 -2.00 -4.35 46,000 46,000 44,000 11,920 524,480,000
05/04/2007 46,000 0.90 2.00 46,000 46,000 46,000 23,810 1,095,260,000
04/04/2007 45,100 0.00 ■■ 0.00 43,100 45,100 43,100 15,590 703,109,000
03/04/2007 45,100 -2.30 -4.85 45,300 47,400 45,100 10,450 471,295,000
02/04/2007 47,400 -2.40 -4.82 49,500 49,500 47,400 27,810 1,318,194,000
30/03/2007 49,800 2.30 4.84 47,500 49,800 47,500 4,010 199,698,000
29/03/2007 47,500 0.00 ■■ 0.00 47,500 47,500 47,500 45,320 2,152,700,000
28/03/2007 47,500 -2.40 -4.81 47,500 47,500 47,500 6,600 313,500,000
27/03/2007 49,900 -2.60 -4.95 50,000 50,000 49,900 3,870 193,113,000
26/03/2007 52,500 -2.50 -4.55 55,000 55,000 52,500 1,400 73,500,000
23/03/2007 55,000 -2.00 -3.51 54,500 55,000 54,500 35,450 1,949,750,000
22/03/2007 57,000 -2.00 -3.39 57,000 57,000 56,500 49,500 2,821,500,000
21/03/2007 59,000 -0.50 -0.84 57,000 59,000 57,000 20,260 1,195,340,000
20/03/2007 59,500 0.00 ■■ 0.00 59,500 62,000 59,500 31,850 1,895,075,000
19/03/2007 59,500 2.50 4.39 59,500 59,500 59,500 15,610 928,795,000
16/03/2007 57,000 -3.00 -5.00 58,000 58,000 57,000 74,960 4,272,720,000
15/03/2007 60,000 -3.00 -4.76 63,000 63,000 60,000 3,730 223,800,000
14/03/2007 63,000 -3.00 -4.55 63,000 69,000 63,000 30,080 1,895,040,000
13/03/2007 66,000 3.00 4.76 66,000 66,000 66,000 37,900 2,501,400,000
12/03/2007 63,000 3.00 5.00 62,500 63,000 62,500 38,430 2,421,090,000
09/03/2007 60,000 2.00 3.45 58,000 60,000 58,000 93,340 5,600,400,000
08/03/2007 58,000 -3.00 -4.92 58,000 58,000 58,000 33,690 1,954,020,000
07/03/2007 61,000 1.30 2.18 61,500 62,500 61,000 43,560 2,657,160,000
06/03/2007 61,000 2.50 4.27 61,000 61,000 61,000 59,110 3,605,710,000
05/03/2007 58,500 2.50 4.46 58,500 58,500 58,500 27,950 1,635,075,000
02/03/2007 56,000 2.50 4.67 56,000 56,000 56,000 98,220 5,500,320,000
01/03/2007 53,500 2.50 4.90 53,500 53,500 53,500 76,610 4,098,635,000
28/02/2007 51,000 2.00 4.08 51,000 51,000 51,000 184,190 9,393,690,000
27/02/2007 49,000 2.30 4.93 49,000 49,000 49,000 13,910 681,590,000
26/02/2007 46,700 2.20 4.94 46,700 46,700 46,700 43,590 2,035,653,000
15/02/2007 44,500 1.50 3.49 44,500 45,000 43,000 45,800 2,038,100,000
14/02/2007 43,000 2.00 4.88 43,000 43,000 41,000 59,510 2,558,930,000
13/02/2007 41,000 -1.00 -2.38 41,000 41,000 40,200 51,740 2,121,340,000
12/02/2007 42,000 1.60 3.96 42,400 42,400 42,000 143,020 6,006,840,000
09/02/2007 40,400 1.90 4.94 40,400 40,400 40,400 59,570 2,406,628,000
08/02/2007 38,500 1.80 4.90 38,500 38,500 38,500 23,840 917,840,000
07/02/2007 36,700 1.70 4.86 36,700 36,700 35,500 70,010 2,569,367,000
06/02/2007 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 57,680 2,018,800,000
05/02/2007 35,000 -0.20 -0.57 35,000 35,200 35,000 61,200 2,142,000,000
02/02/2007 35,200 1.60 4.76 35,200 35,200 35,200 23,850 839,520,000
01/02/2007 33,600 1.60 5.00 33,500 33,600 33,500 18,940 636,384,000
31/01/2007 32,000 1.60 5.26 33,000 33,000 32,000 11,840 378,880,000
30/01/2007 30,400 0.40 1.33 30,000 30,400 30,000 17,550 533,520,000
29/01/2007 30,000 0.50 1.69 30,000 30,000 29,000 13,900 417,000,000
26/01/2007 29,500 -1.10 -3.59 29,500 29,500 29,500 24,420 720,390,000
25/01/2007 30,600 0.70 2.34 31,300 31,300 30,600 47,150 1,442,790,000
24/01/2007 29,900 1.40 4.91 29,900 29,900 29,100 32,440 969,956,000
23/01/2007 28,500 0.50 1.79 28,000 28,500 28,000 32,150 916,275,000
22/01/2007 28,000 -0.50 -1.75 28,700 28,800 28,000 43,650 1,222,200,000
19/01/2007 28,500 0.50 1.79 28,000 28,500 28,000 21,300 607,050,000
18/01/2007 28,000 -1.00 -3.45 28,500 28,000 27,600 18,900 529,200,000
17/01/2007 29,000 -0.80 -2.68 29,100 29,100 28,400 35,080 1,017,320,000
16/01/2007 29,800 0.00 ■■ 0.00 30,000 30,000 29,800 32,990 983,102,000
15/01/2007 29,800 1.40 4.93 29,800 29,800 29,800 38,900 1,159,220,000
12/01/2007 28,400 0.80 2.90 28,000 28,400 27,900 47,060 1,336,504,000
11/01/2007 27,600 0.60 2.22 27,500 28,000 27,500 32,090 885,684,000
10/01/2007 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 5,850 157,950,000
09/01/2007 27,000 0.00 ■■ 0.00 26,500 27,000 26,200 12,880 347,760,000
08/01/2007 27,000 -1.00 -3.57 27,000 27,000 27,000 20,680 558,360,000
05/01/2007 28,000 1.00 3.70 28,000 28,000 28,000 33,860 948,080,000
04/01/2007 27,000 1.20 4.65 27,000 27,000 26,000 23,770 641,790,000
03/01/2007 25,800 0.20 0.78 26,000 26,000 25,600 33,000 851,400,000
02/01/2007 25,600 0.00 ■■ 0.00 25,600 26,000 24,400 10,820 276,992,000
29/12/2006 25,600 0.30 1.19 25,900 25,900 25,500 8,210 210,176,000
28/12/2006 25,300 -0.20 -0.78 25,500 25,500 25,300 14,200 359,260,000
27/12/2006 25,500 0.40 1.59 0 25,500 25,100 14,220 362,610,000
26/12/2006 25,100 -0.80 -3.09 25,600 25,600 25,000 16,700 419,170,000
25/12/2006 25,900 0.40 1.57 24,500 25,900 24,500 10,600 274,540,000
22/12/2006 25,500 -0.30 -1.16 25,800 25,500 25,000 6,890 175,695,000
21/12/2006 25,800 -1.20 -4.44 27,000 26,000 25,700 17,590 453,822,000
20/12/2006 27,000 -1.00 -3.57 28,000 28,000 26,800 28,620 772,740,000
19/12/2006 28,000 1.00 3.70 27,000 28,300 28,000 64,950 1,818,600,000
18/12/2006 27,000 1.20 4.65 27,000 27,000 27,000 27,970 755,190,000
15/12/2006 25,800 1.20 4.88 25,800 25,800 25,800 7,440 191,952,000
14/12/2006 24,600 1.10 4.68 24,600 24,600 24,600 20,270 498,642,000
13/12/2006 23,500 -0.90 -3.69 24,000 24,000 23,500 21,880 514,180,000
12/12/2006 24,400 0.40 1.67 24,000 24,400 24,000 15,880 387,472,000
11/12/2006 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 20,880 501,120,000
08/12/2006 24,000 -0.50 -2.04 24,000 24,000 24,000 5,100 122,400,000
07/12/2006 24,500 -0.40 -1.61 24,500 24,500 24,500 29,450 721,525,000
06/12/2006 24,900 -0.30 -1.19 25,000 25,000 24,900 15,970 397,653,000
05/12/2006 25,200 -0.30 -1.18 25,500 25,500 25,200 18,600 468,720,000
04/12/2006 25,500 -0.50 -1.92 26,000 26,000 25,500 15,520 395,760,000
01/12/2006 26,000 -0.50 -1.89 26,500 26,500 26,000 28,420 738,920,000
30/11/2006 26,500 -0.30 -1.12 27,000 27,000 26,500 11,150 295,475,000
29/11/2006 26,800 -0.10 -0.37 26,900 26,900 26,800 18,200 487,760,000
28/11/2006 26,900 -0.40 -1.47 27,300 27,300 26,900 18,530 498,457,000
27/11/2006 27,300 -1.40 -4.88 28,700 28,700 27,300 19,740 538,902,000
24/11/2006 28,700 1.30 4.74 28,700 28,700 28,700 26,570 762,559,000
23/11/2006 27,400 0.40 1.48 27,000 27,400 27,000 28,050 768,570,000
22/11/2006 27,000 0.00 ■■ 0.00 26,500 27,000 26,500 13,790 372,330,000
21/11/2006 27,000 -0.50 -1.82 27,000 27,000 27,000 18,320 494,640,000
20/11/2006 27,500 -0.50 -1.79 27,500 28,000 27,500 8,030 220,825,000
17/11/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 23,020 644,560,000
16/11/2006 28,000 -0.20 -0.71 28,200 28,200 28,000 2,280 63,840,000
15/11/2006 28,200 0.20 0.71 28,200 28,500 28,200 18,250 514,650,000
14/11/2006 28,000 0.20 0.72 27,800 28,000 27,600 10,010 280,280,000
13/11/2006 27,800 -0.20 -0.71 28,000 28,000 27,800 13,000 361,400,000
10/11/2006 28,000 0.00 ■■ 0.00 28,000 28,300 28,000 22,010 616,280,000
09/11/2006 28,000 -0.30 -1.06 28,500 28,500 28,000 14,700 411,600,000
08/11/2006 28,300 0.10 0.35 28,200 28,300 28,200 11,500 325,450,000
07/11/2006 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 5,610 158,202,000
06/11/2006 28,200 0.10 0.36 28,100 28,200 28,100 8,230 232,086,000
03/11/2006 28,100 -0.10 -0.35 28,900 28,900 28,000 23,540 661,474,000
02/11/2006 28,200 -0.30 -1.05 28,500 28,500 28,200 11,350 320,070,000
01/11/2006 28,500 0.30 1.06 28,500 28,500 28,500 17,980 512,430,000
31/10/2006 28,200 0.20 0.71 27,100 28,200 27,100 14,930 421,026,000
30/10/2006 28,000 -1.00 -3.45 28,100 28,200 28,000 22,850 639,800,000
27/10/2006 29,000 -0.20 -0.68 29,000 29,000 29,000 8,360 242,440,000
26/10/2006 29,200 -0.50 -1.68 29,600 29,600 29,200 14,610 426,612,000
25/10/2006 29,700 -0.10 -0.34 29,700 29,800 29,700 10,850 322,245,000
24/10/2006 29,800 0.10 0.34 29,700 29,800 29,700 7,800 232,440,000
23/10/2006 29,700 0.20 0.68 29,700 29,700 29,300 9,760 289,872,000
20/10/2006 29,500 -0.30 -1.01 30,500 30,500 29,500 19,380 571,710,000
19/10/2006 29,800 0.60 2.05 30,500 30,500 29,800 8,350 248,830,000
18/10/2006 29,200 -0.80 -2.67 29,000 29,200 29,000 23,590 688,828,000
17/10/2006 30,000 -0.70 -2.28 30,500 30,500 30,000 10,880 326,400,000
16/10/2006 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 29,030 891,221,000
13/10/2006 30,700 -0.20 -0.65 30,700 31,000 30,700 32,450 996,215,000
12/10/2006 30,900 -0.30 -0.96 30,500 31,000 30,500 8,250 254,925,000
11/10/2006 31,200 0.60 1.96 30,600 31,200 30,600 8,460 263,952,000
10/10/2006 30,600 -1.00 -3.16 31,600 31,600 30,600 9,970 305,082,000
09/10/2006 31,600 0.10 0.32 32,000 32,000 31,600 8,090 255,644,000
06/10/2006 31,500 -0.20 -0.63 31,000 31,500 31,000 8,240 259,560,000
05/10/2006 31,700 -0.60 -1.86 32,300 32,300 31,700 9,000 285,300,000
04/10/2006 32,300 0.00 ■■ 0.00 32,400 32,400 32,300 20,940 676,362,000
03/10/2006 32,300 -0.20 -0.62 32,500 32,500 32,300 15,760 509,048,000
02/10/2006 32,500 0.20 0.62 32,000 32,500 32,000 27,860 905,450,000
29/09/2006 32,300 -0.10 -0.31 32,300 32,400 32,300 27,450 886,635,000
28/09/2006 32,400 -0.10 -0.31 32,700 32,700 32,400 45,730 1,481,652,000
27/09/2006 32,500 -0.50 -1.52 33,500 33,500 32,500 52,810 1,716,325,000
26/09/2006 33,000 0.70 2.17 32,300 33,000 32,300 45,250 1,493,250,000
25/09/2006 32,300 1.30 4.19 31,300 32,300 31,300 38,560 1,245,488,000
22/09/2006 31,000 0.00 ■■ 0.00 31,000 31,000 30,800 36,120 1,119,720,000
21/09/2006 31,000 0.90 2.99 30,500 31,000 30,500 82,910 2,570,210,000
20/09/2006 30,100 1.10 3.79 30,400 30,400 30,100 62,930 1,894,193,000
19/09/2006 29,000 0.40 1.40 28,700 29,000 28,700 35,180 1,020,220,000
18/09/2006 28,600 -0.20 -0.69 28,700 28,800 28,600 12,730 364,078,000
15/09/2006 28,800 -0.20 -0.69 29,000 29,000 28,800 5,950 171,360,000
14/09/2006 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 30,090 872,610,000
13/09/2006 29,000 0.50 1.75 28,300 29,000 28,300 15,050 436,450,000
12/09/2006 28,500 -0.60 -2.06 29,100 29,100 28,500 7,600 216,600,000
11/09/2006 29,100 0.60 2.11 29,000 29,100 29,000 52,460 1,526,586,000
08/09/2006 28,500 0.40 1.42 28,100 28,500 28,100 11,890 338,865,000
07/09/2006 28,100 -0.70 -2.43 28,800 28,800 28,100 24,690 693,789,000
06/09/2006 28,800 -0.60 -2.04 30,000 30,000 28,000 31,550 908,640,000
05/09/2006 29,400 1.40 5.00 28,500 29,400 28,500 20,590 605,346,000
01/09/2006 28,000 0.50 1.82 27,600 28,000 27,600 29,550 827,400,000
31/08/2006 27,500 -0.50 -1.79 28,000 28,000 27,500 23,380 642,950,000
30/08/2006 28,000 0.50 1.82 27,800 28,000 27,800 27,650 774,200,000
29/08/2006 27,500 0.50 1.85 27,000 27,500 27,000 22,510 619,025,000
28/08/2006 27,000 0.20 0.75 26,500 27,000 26,500 5,350 144,450,000
25/08/2006 26,800 -0.10 -0.37 27,000 27,000 26,800 11,200 300,160,000
24/08/2006 26,900 0.00 ■■ 0.00 28,100 28,100 26,900 24,760 666,044,000
23/08/2006 26,900 0.90 3.46 25,500 26,900 25,500 14,960 402,424,000
22/08/2006 26,000 -1.00 -3.70 26,600 26,600 25,900 22,520 585,520,000
21/08/2006 27,000 0.00 ■■ 0.00 27,000 27,200 27,000 33,110 893,970,000
18/08/2006 27,000 -1.00 -3.57 28,400 28,400 27,000 26,020 702,540,000
17/08/2006 28,000 0.70 2.56 28,300 28,300 28,000 28,140 787,920,000
16/08/2006 27,300 1.30 5.00 26,200 27,300 26,200 39,750 1,085,175,000
15/08/2006 26,000 0.00 ■■ 0.00 26,900 26,900 26,000 22,200 577,200,000
14/08/2006 26,000 1.20 4.84 26,000 26,000 26,000 16,600 431,600,000
11/08/2006 24,800 0.40 1.64 24,500 24,800 24,500 28,530 707,544,000
10/08/2006 24,400 -0.10 -0.41 24,500 24,500 24,400 11,030 269,132,000
09/08/2006 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 18,180 445,410,000
08/08/2006 24,500 0.20 0.82 24,000 24,500 24,000 10,270 251,615,000
07/08/2006 24,300 -0.20 -0.82 24,500 24,500 24,300 23,200 563,760,000
04/08/2006 24,500 1.10 4.70 24,500 24,500 24,500 28,950 709,275,000
03/08/2006 23,400 1.10 4.93 23,400 23,400 23,400 18,430 431,262,000
02/08/2006 22,300 0.00 ■■ 0.00 22,200 22,300 21,900 24,830 553,709,000
01/08/2006 22,300 -0.50 -2.19 22,500 22,500 22,300 19,200 428,160,000
31/07/2006 22,800 -1.20 -5.00 24,000 24,000 22,800 3,910 89,148,000
28/07/2006 24,000 0.40 1.69 24,000 24,000 24,000 16,450 394,800,000
27/07/2006 23,600 1.10 4.89 22,500 23,600 22,500 13,710 323,556,000
26/07/2006 22,500 0.00 ■■ 0.00 22,000 22,500 22,000 12,900 290,250,000
25/07/2006 22,500 -1.10 -4.66 22,700 22,700 22,500 20,460 460,350,000
24/07/2006 23,600 0.00 ■■ 0.00 23,700 23,700 23,600 10,650 251,340,000
21/07/2006 23,600 0.40 1.72 24,100 24,100 23,600 12,340 291,224,000
20/07/2006 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 22,700 526,640,000
19/07/2006 23,200 -1.20 -4.92 24,500 24,500 23,200 17,220 399,504,000
18/07/2006 24,400 -0.60 -2.40 24,800 25,000 24,400 9,810 239,364,000
17/07/2006 25,000 -0.20 -0.79 25,200 25,200 25,000 3,740 93,500,000
14/07/2006 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 22,160 558,432,000
13/07/2006 25,200 -0.20 -0.79 25,500 25,500 25,200 7,310 184,212,000
12/07/2006 25,400 -0.10 -0.39 25,400 25,400 25,400 3,540 89,916,000
11/07/2006 25,500 0.00 ■■ 0.00 25,700 25,700 25,500 5,350 136,425,000
10/07/2006 25,500 -0.50 -1.92 26,000 26,000 25,500 8,200 209,100,000
07/07/2006 26,000 0.00 ■■ 0.00 26,000 26,200 26,000 23,230 603,980,000
06/07/2006 26,000 0.90 3.59 25,100 26,000 25,100 5,910 153,660,000
05/07/2006 25,100 0.00 ■■ 0.00 25,000 25,100 25,000 4,910 123,241,000
04/07/2006 25,100 -0.60 -2.33 25,700 25,700 25,100 9,960 249,996,000
03/07/2006 25,700 -0.10 -0.39 25,700 25,700 25,700 6,760 173,732,000
30/06/2006 25,800 0.20 0.78 26,000 26,100 25,800 16,750 432,150,000
29/06/2006 25,600 0.10 0.39 25,500 26,000 25,500 9,590 245,504,000
28/06/2006 25,500 0.30 1.19 25,200 25,500 25,200 8,150 207,825,000
27/06/2006 25,200 0.20 0.80 25,000 25,200 25,000 10,010 252,252,000
26/06/2006 25,000 -0.30 -1.19 25,300 25,300 25,000 14,470 361,750,000
23/06/2006 25,300 0.10 0.40 26,000 26,000 25,300 30,590 773,927,000
22/06/2006 25,200 1.20 5.00 25,100 25,200 25,100 4,800 120,960,000
21/06/2006 24,000 -1.10 -4.38 24,300 24,300 24,000 27,070 649,680,000
20/06/2006 25,100 -1.30 -4.92 26,000 26,000 25,100 42,980 1,078,798,000
19/06/2006 26,400 0.00 ■■ 0.00 26,000 26,700 26,000 10,420 275,088,000
16/06/2006 26,400 -1.10 -4.00 27,000 27,000 26,400 25,550 674,520,000
15/06/2006 27,500 -0.60 -2.14 27,500 27,900 27,500 23,460 645,150,000
14/06/2006 28,100 -0.40 -1.40 28,100 28,100 28,100 13,410 376,821,000
13/06/2006 28,500 -0.10 -0.35 28,500 28,500 28,500 17,340 494,190,000
12/06/2006 28,600 0.10 0.35 29,000 29,000 28,600 8,340 238,524,000
09/06/2006 28,500 0.20 0.71 28,500 28,500 28,500 26,480 754,680,000
08/06/2006 28,300 0.80 2.91 28,000 28,300 28,000 13,140 371,862,000
07/06/2006 27,500 -0.90 -3.17 27,400 27,500 27,400 36,030 990,825,000
06/06/2006 28,400 0.50 1.79 29,200 29,200 28,400 53,810 1,528,204,000
05/06/2006 27,900 1.30 4.89 27,900 27,900 27,900 13,650 380,835,000
02/06/2006 26,600 1.20 4.72 26,400 26,600 26,400 19,390 515,774,000
01/06/2006 25,400 0.20 0.79 25,200 25,400 25,200 29,120 739,648,000
31/05/2006 25,200 -1.30 -4.91 25,200 25,200 25,200 46,370 1,168,524,000
30/05/2006 26,500 -1.30 -4.68 26,900 26,900 26,500 48,000 1,272,000,000
29/05/2006 27,800 -0.20 -0.71 28,000 28,000 27,800 23,720 659,416,000
26/05/2006 28,000 -0.50 -1.75 28,000 28,000 28,000 13,950 390,600,000
25/05/2006 28,500 -1.40 -4.68 29,900 29,900 28,500 39,720 1,132,020,000
24/05/2006 29,900 1.40 4.91 28,400 29,900 28,400 51,230 1,531,777,000
23/05/2006 28,500 -1.50 -5.00 28,500 28,500 28,500 3,770 107,445,000
22/05/2006 30,000 -1.50 -4.76 30,000 30,000 30,000 17,640 529,200,000
19/05/2006 31,500 -1.00 -3.08 32,500 32,500 31,500 21,410 674,415,000
18/05/2006 32,500 -1.50 -4.41 33,000 33,000 32,500 32,440 1,054,300,000
17/05/2006 34,000 -0.20 -0.58 34,500 34,500 34,000 57,650 1,960,100,000
16/05/2006 34,200 -1.70 -4.74 34,200 34,200 34,200 58,770 2,009,934,000
15/05/2006 35,900 1.70 4.97 35,900 35,900 35,900 85,820 3,080,938,000
12/05/2006 34,200 1.60 4.91 34,200 34,200 34,200 26,470 905,274,000
11/05/2006 32,600 -1.70 -4.96 32,600 32,600 32,600 92,080 3,001,808,000
10/05/2006 34,300 -1.80 -4.99 34,300 34,300 34,300 640 21,952,000
09/05/2006 36,100 -1.80 -4.75 36,100 36,100 36,100 2,560 92,416,000
08/05/2006 37,900 -1.90 -4.77 37,900 37,900 37,900 16,670 631,793,000
05/05/2006 39,800 -2.00 -4.78 41,800 41,800 39,800 88,720 3,531,056,000
04/05/2006 41,800 1.90 4.76 41,800 41,800 41,800 52,230 2,183,214,000
03/05/2006 39,900 1.90 5.00 39,900 39,900 39,900 73,090 2,916,291,000
28/04/2006 38,000 -2.00 -5.00 38,000 38,000 38,000 154,210 5,859,980,000
27/04/2006 40,000 1.00 2.56 40,900 40,900 40,000 175,690 7,027,600,000
26/04/2006 39,000 1.80 4.84 39,000 39,000 39,000 11,980 467,220,000
25/04/2006 37,200 1.70 4.79 37,200 37,200 37,200 7,700 286,440,000
24/04/2006 35,500 1.60 4.72 35,500 35,500 35,500 41,750 1,482,125,000
21/04/2006 33,900 1.60 4.95 33,900 33,900 33,900 32,800 1,111,920,000
20/04/2006 32,300 1.50 4.87 32,300 32,300 32,300 31,500 1,017,450,000
19/04/2006 30,800 1.40 4.76 30,800 30,800 30,800 14,470 445,676,000
18/04/2006 29,400 1.40 5.00 29,400 29,400 29,400 8,750 257,250,000
17/04/2006 28,000 1.30 4.87 28,000 28,000 28,000 59,730 1,672,440,000
14/04/2006 26,700 1.20 4.71 26,700 26,700 26,700 106,640 2,847,288,000
13/04/2006 25,500 1.00 4.08 25,000 25,500 25,000 72,840 1,857,420,000
12/04/2006 24,500 0.30 1.24 25,000 25,000 24,500 21,830 534,835,000
11/04/2006 24,200 -0.80 -3.20 25,000 25,000 24,200 13,280 321,376,000
10/04/2006 25,000 -0.50 -1.96 25,000 25,000 25,000 28,500 712,500,000
07/04/2006 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 21,520 548,760,000
06/04/2006 25,500 1.00 4.08 25,000 25,500 25,000 38,550 983,025,000
05/04/2006 24,500 -0.50 -2.00 24,500 24,500 24,500 30,090 737,205,000
04/04/2006 25,000 0.30 1.21 25,000 25,000 25,000 37,670 941,750,000
03/04/2006 24,700 -1.20 -4.63 25,900 25,900 24,700 49,270 1,216,969,000
31/03/2006 25,900 1.20 4.86 25,900 25,900 25,900 50,550 1,309,245,000
30/03/2006 24,700 1.10 4.66 24,700 24,700 24,700 30,840 761,748,000
29/03/2006 23,600 1.10 4.89 23,600 23,600 23,600 26,210 618,556,000
28/03/2006 22,500 1.00 4.65 21,500 22,500 21,500 30,000 675,000,000
27/03/2006 21,500 0.00 ■■ 0.00 21,000 21,500 21,000 11,530 247,895,000
24/03/2006 21,500 -0.50 -2.27 20,900 21,500 20,900 18,200 391,300,000
23/03/2006 22,000 -0.50 -2.22 22,500 22,500 22,000 19,310 424,820,000
22/03/2006 22,500 0.00 ■■ 0.00 23,500 23,500 22,500 37,790 850,275,000
21/03/2006 22,500 1.00 4.65 22,500 22,500 22,500 27,400 616,500,000
20/03/2006 21,500 1.00 4.88 21,500 21,500 21,500 31,990 687,785,000
17/03/2006 20,500 0.50 2.50 20,500 20,500 20,500 38,580 790,890,000
16/03/2006 20,000 0.10 0.50 20,200 20,200 20,000 11,460 229,200,000
15/03/2006 19,900 -0.60 -2.93 19,800 19,900 19,800 20,100 399,990,000
14/03/2006 20,500 0.60 3.02 20,500 20,500 20,500 20,180 413,690,000
13/03/2006 19,900 0.90 4.74 19,000 19,900 19,000 16,080 319,992,000
10/03/2006 19,000 -1.00 -5.00 19,300 19,300 19,000 26,710 507,490,000
09/03/2006 20,000 -1.00 -4.76 20,000 20,000 20,000 12,730 254,600,000
08/03/2006 21,000 0.40 1.94 21,600 21,600 21,000 22,090 463,890,000
07/03/2006 20,600 0.90 4.57 20,600 20,600 20,600 28,390 584,834,000
06/03/2006 21,000 0.50 2.44 21,000 21,000 21,000 56,520 1,186,920,000
03/03/2006 20,500 0.60 3.02 20,800 20,800 20,500 147,720 3,028,260,000
02/03/2006 19,900 0.90 4.74 19,900 19,900 19,900 23,140 460,486,000
01/03/2006 19,000 0.90 4.97 18,800 19,000 18,800 52,010 988,190,000
28/02/2006 18,100 0.80 4.62 18,100 18,100 18,100 23,390 423,359,000
27/02/2006 17,300 0.70 4.22 17,000 17,300 17,000 30,870 534,051,000
24/02/2006 16,600 0.40 2.47 16,300 16,600 16,300 16,950 281,370,000
23/02/2006 16,200 0.10 0.62 16,100 16,200 16,100 15,460 250,452,000
22/02/2006 16,100 0.00 ■■ 0.00 16,300 16,300 16,100 9,200 148,120,000
21/02/2006 16,100 0.10 0.63 16,100 16,100 16,100 28,660 461,426,000
20/02/2006 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,700 59,200,000
17/02/2006 16,000 -0.10 -0.62 16,100 16,100 16,000 26,370 421,920,000
16/02/2006 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10,550 169,855,000
15/02/2006 16,100 0.10 0.63 16,000 16,100 16,000 6,900 111,090,000
14/02/2006 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,800 28,800,000
13/02/2006 16,000 -0.10 -0.62 16,000 16,000 16,000 4,100 65,600,000
10/02/2006 16,100 0.10 0.63 16,000 16,100 16,000 7,010 112,861,000
09/02/2006 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 13,500 216,000,000
08/02/2006 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 7,560 120,960,000
07/02/2006 16,000 -0.30 -1.84 16,000 16,000 16,000 4,500 72,000,000
06/02/2006 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 5,940 96,822,000
27/01/2006 16,300 0.30 1.88 16,100 16,300 16,100 200 3,260,000
26/01/2006 16,000 -0.20 -1.23 16,100 16,100 16,000 950 15,200,000
25/01/2006 16,200 0.40 2.53 15,800 16,200 15,800 10 162,000
24/01/2006 15,800 0.50 3.27 15,800 15,800 15,800 3,200 50,560,000
23/01/2006 15,300 -0.30 -1.92 15,400 15,400 15,300 25,090 383,877,000
20/01/2006 15,600 -0.10 -0.64 15,700 15,700 15,600 15,660 244,296,000
19/01/2006 15,700 -0.30 -1.88 15,900 15,900 15,700 10,850 170,345,000
18/01/2006 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 7,050 112,800,000
17/01/2006 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 8,190 131,040,000
13/01/2006 16,000 0.20 1.27 16,000 16,000 16,000 3,050 48,800,000
12/01/2006 15,800 -0.50 -3.07 16,000 16,000 15,800 32,920 520,136,000
11/01/2006 16,300 -0.60 -3.55 16,800 16,800 16,300 10,830 176,529,000
10/01/2006 16,900 -0.10 -0.59 16,900 16,900 16,900 12,090 204,321,000
09/01/2006 17,000 -0.30 -1.73 17,000 17,000 17,000 11,320 192,440,000
06/01/2006 17,300 0.30 1.76 17,200 17,300 17,200 4,210 72,833,000
05/01/2006 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 4,000 68,000,000
01/01/1970 9,050 0.00 ■■ 0.00 9,050 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