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 Nam Việt
Nam Viet Joint Stock Company
Mã CK:      NAV      16.65      +0.30 (+1.80%)      (cập nhật 23:45 29/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://www.navifico.vn
NAV » 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 16,650 0.30 1.80 16,350 16,650 16,500 120 1,998,000
28/03/2024 16,350 0.00 ■■ 0.00 16,350 16,350 16,350 10 163,500
27/03/2024 16,350 0.05 0.31 16,300 16,350 16,300 20 327,000
26/03/2024 16,300 -0.20 -1.23 16,500 16,300 16,300 150 2,445,000
25/03/2024 16,500 -0.15 -0.91 16,650 16,650 16,500 140 2,310,000
22/03/2024 16,650 0.10 0.60 16,550 16,800 16,250 100 1,665,000
21/03/2024 16,550 -0.20 -1.21 16,750 16,900 16,550 450 7,447,500
20/03/2024 16,750 0.45 2.69 16,300 16,750 16,500 520 8,710,000
19/03/2024 16,300 0.00 ■■ 0.00 16,300 16,300 16,050 390 6,357,000
18/03/2024 16,300 -0.25 -1.53 16,550 16,950 16,300 240 3,912,000
15/03/2024 16,550 0.40 2.42 16,150 16,550 16,500 510 8,440,500
14/03/2024 16,150 0.05 0.31 16,100 16,150 16,100 50 807,500
13/03/2024 16,100 0.20 1.24 15,900 16,100 16,050 30 483,000
12/03/2024 15,900 -0.20 -1.26 16,100 15,900 15,900 70 1,113,000
07/03/2024 16,100 0.60 3.73 15,500 16,100 15,900 340 5,474,000
05/03/2024 16,000 -0.05 -0.31 16,050 16,050 16,000 40 640,000
04/03/2024 16,050 0.00 ■■ 0.00 16,050 16,050 16,050 40 642,000
01/03/2024 16,050 -0.05 -0.31 16,100 16,100 16,050 110 1,765,500
29/02/2024 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 140 2,254,000
27/02/2024 16,100 0.10 0.62 16,000 16,450 16,050 220 3,542,000
26/02/2024 16,000 0.00 ■■ 0.00 16,000 16,050 16,000 120 1,920,000
23/02/2024 16,000 0.10 0.63 15,900 16,600 15,900 300 4,800,000
22/02/2024 15,900 -0.25 -1.57 16,150 15,950 15,900 750 11,925,000
21/02/2024 16,150 -0.15 -0.93 16,300 16,200 16,150 40 646,000
20/02/2024 16,300 -0.15 -0.92 16,450 16,500 16,300 100 1,630,000
19/02/2024 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 10 164,500
16/02/2024 16,450 0.85 5.17 15,600 16,450 15,700 730 12,008,500
07/02/2024 15,600 0.10 0.64 15,500 16,200 15,600 140 2,184,000
06/02/2024 15,500 -0.35 -2.26 15,850 16,350 15,500 120 1,860,000
05/02/2024 15,850 0.25 1.58 15,600 16,200 15,850 20 317,000
02/02/2024 15,600 0.00 ■■ 0.00 15,600 15,650 15,600 390 6,084,000
01/02/2024 15,600 -0.65 -4.17 16,250 15,650 15,600 110 1,716,000
31/01/2024 16,250 -0.10 -0.62 16,350 16,250 16,250 110 1,787,500
30/01/2024 16,350 -0.05 -0.31 16,400 16,350 15,500 90 1,471,500
29/01/2024 16,400 0.50 3.05 15,900 16,400 16,400 410 6,724,000
19/01/2024 16,100 -0.05 -0.31 16,150 16,150 16,100 90 1,449,000
18/01/2024 16,150 0.05 0.31 16,100 16,150 16,150 10 161,500
17/01/2024 16,100 0.10 0.62 16,000 16,100 16,100 30 483,000
16/01/2024 16,000 -1.00 -6.25 17,000 16,100 15,900 100 1,600,000
15/01/2024 17,000 -0.05 -0.29 17,050 17,050 15,600 320 5,440,000
11/01/2024 17,050 0.55 3.23 16,500 17,050 16,100 600 10,230,000
10/01/2024 16,500 -0.55 -3.33 17,050 17,050 16,500 890 14,685,000
09/01/2024 17,050 -0.15 -0.88 17,200 17,200 17,050 290 4,944,500
08/01/2024 17,200 -0.80 -4.65 18,000 18,000 16,750 1,850 31,820,000
05/01/2024 18,000 -1.35 -7.50 19,350 19,000 18,000 1,000 18,000,000
04/01/2024 19,350 -1.45 -7.49 20,800 20,800 19,350 300 5,805,000
03/01/2024 20,800 0.75 3.61 20,050 21,400 20,650 190 3,952,000
02/01/2024 20,050 1.05 5.24 19,000 20,300 19,200 590 11,829,500
29/12/2023 19,000 1.10 5.79 17,900 19,150 18,200 960 18,240,000
28/12/2023 17,900 1.15 6.42 16,750 17,900 16,500 750 13,425,000
27/12/2023 16,750 1.05 6.27 15,700 16,750 15,750 2,710 45,392,500
26/12/2023 15,700 0.00 ■■ 0.00 15,700 15,750 15,700 120 1,884,000
25/12/2023 15,700 0.00 ■■ 0.00 15,700 15,700 15,250 260 4,082,000
22/12/2023 15,700 0.00 ■■ 0.00 15,700 15,700 15,550 260 4,082,000
20/12/2023 15,700 0.45 2.87 15,250 15,900 15,700 60 942,000
19/12/2023 15,250 -0.40 -2.62 15,650 15,250 15,250 60 915,000
18/12/2023 15,650 0.00 ■■ 0.00 15,650 15,650 15,650 60 939,000
15/12/2023 15,650 0.35 2.24 15,300 15,650 15,650 210 3,286,500
14/12/2023 15,300 -0.25 -1.63 15,550 15,350 15,300 430 6,579,000
13/12/2023 15,300 -0.25 -1.63 15,550 0 0 10 153,000
12/12/2023 15,550 0.25 1.61 15,300 15,550 15,550 30 466,500
11/12/2023 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 400 6,120,000
08/12/2023 15,300 -0.10 -0.65 15,400 15,350 15,300 60 918,000
07/12/2023 15,400 -0.10 -0.65 15,500 15,450 15,400 40 616,000
05/12/2023 15,500 0.20 1.29 15,300 16,000 15,300 340 5,270,000
04/12/2023 15,300 0.10 0.65 15,200 15,300 15,200 160 2,448,000
01/12/2023 15,200 -0.30 -1.97 15,500 15,400 15,150 120 1,824,000
30/11/2023 15,400 -0.10 -0.65 15,500 15,400 15,150 350 5,390,000
29/11/2023 15,500 -0.05 -0.32 15,550 15,550 15,500 80 1,240,000
28/11/2023 15,550 -0.20 -1.29 15,750 15,750 15,550 140 2,177,000
27/11/2023 15,750 -0.05 -0.32 15,800 15,750 15,750 60 945,000
24/11/2023 15,800 -0.15 -0.95 15,950 15,800 15,800 50 790,000
23/11/2023 15,950 0.00 ■■ 0.00 15,950 16,000 15,950 540 8,613,000
22/11/2023 15,950 0.65 4.08 15,300 15,950 15,350 90 1,435,500
21/11/2023 15,300 -0.45 -2.94 15,750 15,800 15,000 510 7,803,000
20/11/2023 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 10 157,500
17/11/2023 15,750 -0.75 -4.76 16,500 16,450 15,750 50 787,500
16/11/2023 16,500 0.85 5.15 15,650 16,550 16,100 500 8,250,000
15/11/2023 15,650 -0.80 -5.11 16,450 16,000 15,500 100 1,565,000
14/11/2023 16,450 0.95 5.78 15,500 16,450 16,400 70 1,151,500
13/11/2023 15,500 0.00 ■■ 0.00 15,500 16,450 15,500 310 4,805,000
10/11/2023 15,500 -0.50 -3.23 16,000 15,500 15,500 60 930,000
09/11/2023 16,000 -0.50 -3.13 16,500 16,500 16,000 340 5,440,000
08/11/2023 16,500 1.00 6.06 15,500 16,550 15,500 530 8,745,000
07/11/2023 15,500 -0.55 -3.55 16,050 15,500 15,500 110 1,705,000
06/11/2023 16,050 0.55 3.43 15,500 16,050 15,800 130 2,086,500
03/11/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 160 2,480,000
02/11/2023 15,500 0.65 4.19 14,850 15,500 15,000 170 2,635,000
01/11/2023 14,850 -0.60 -4.04 15,450 15,500 14,650 140 2,079,000
31/10/2023 15,450 -1.00 -6.47 16,450 15,450 15,450 30 463,500
30/10/2023 16,450 0.15 0.91 16,300 16,650 16,000 210 3,454,500
27/10/2023 16,300 0.70 4.29 15,600 16,500 15,100 380 6,194,000
26/10/2023 15,600 0.00 ■■ 0.00 15,600 16,200 14,600 570 8,892,000
25/10/2023 15,600 -0.95 -6.09 16,550 17,700 15,500 590 9,204,000
24/10/2023 16,550 0.05 0.30 16,500 17,550 16,500 140 2,317,000
23/10/2023 16,500 1.05 6.36 15,450 16,500 15,500 1,080 17,820,000
20/10/2023 15,450 -0.75 -4.85 16,200 15,450 15,450 40 618,000
18/10/2023 16,200 0.75 4.63 15,450 16,200 15,400 80 1,296,000
16/10/2023 15,450 0.10 0.65 15,350 15,850 15,300 190 2,935,500
13/10/2023 15,350 0.15 0.98 15,200 15,350 15,350 80 1,228,000
12/10/2023 15,200 -0.30 -1.97 15,500 15,200 15,200 400 6,080,000
11/10/2023 15,500 -0.25 -1.61 15,750 15,500 15,500 40 620,000
10/10/2023 15,750 0.55 3.49 15,200 16,200 15,150 500 7,875,000
09/10/2023 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 160 2,432,000
06/10/2023 15,200 0.20 1.32 15,000 15,500 15,200 60 912,000
05/10/2023 15,000 -0.10 -0.67 15,100 15,000 15,000 20 300,000
04/10/2023 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 160 2,416,000
03/10/2023 15,100 -0.60 -3.97 15,700 15,900 15,000 260 3,926,000
02/10/2023 16,500 0.00 ■■ 0.00 16,500 16,600 16,500 420 6,930,000
29/09/2023 16,500 -0.10 -0.61 16,600 16,700 16,500 810 13,365,000
28/09/2023 16,600 0.00 ■■ 0.00 16,600 16,600 16,000 250 4,150,000
27/09/2023 16,600 0.10 0.60 16,500 16,600 15,500 130 2,158,000
22/09/2023 16,500 -0.20 -1.21 16,700 16,700 16,500 320 5,280,000
21/09/2023 16,700 0.10 0.60 16,600 16,850 16,700 870 14,529,000
20/09/2023 16,600 0.60 3.61 16,000 16,600 16,000 230 3,818,000
19/09/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
18/09/2023 16,000 0.40 2.50 15,600 16,100 15,900 200 3,200,000
15/09/2023 15,600 -0.10 -0.64 15,700 15,650 15,600 210 3,276,000
14/09/2023 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 450 7,065,000
13/09/2023 15,700 -0.90 -5.73 16,600 16,600 15,700 50 785,000
12/09/2023 16,600 0.20 1.20 16,400 16,600 16,600 10 166,000
11/09/2023 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 230 3,772,000
08/09/2023 16,400 -0.10 -0.61 16,500 16,500 16,400 60 984,000
07/09/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 170 2,805,000
06/09/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 60 990,000
05/09/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
31/08/2023 16,500 -0.50 -3.03 17,000 16,600 16,500 230 3,795,000
30/08/2023 17,000 0.70 4.12 16,300 17,400 16,900 530 9,010,000
29/08/2023 16,300 0.30 1.84 16,000 17,000 16,300 210 3,423,000
28/08/2023 16,000 0.30 1.88 15,700 16,000 15,700 40 640,000
25/08/2023 15,700 -0.35 -2.23 16,050 17,150 15,050 390 6,123,000
24/08/2023 16,050 1.05 6.54 15,000 16,050 15,050 990 15,889,500
23/08/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 650 9,750,000
22/08/2023 15,000 -0.55 -3.67 15,550 15,050 14,950 320 4,800,000
21/08/2023 15,550 0.05 0.32 15,500 15,550 15,500 220 3,421,000
18/08/2023 15,500 -1.00 -6.45 16,500 15,800 15,500 210 3,255,000
17/08/2023 16,500 -1.00 -6.06 17,500 17,550 16,500 850 14,025,000
16/08/2023 17,500 0.95 5.43 16,550 17,700 16,550 870 15,225,000
15/08/2023 16,550 1.05 6.34 15,500 16,550 15,500 1,810 29,955,500
14/08/2023 15,500 0.30 1.94 15,200 15,500 14,700 340 5,270,000
11/08/2023 15,200 0.05 0.33 15,150 15,200 15,150 60 912,000
09/08/2023 15,150 0.10 0.66 15,050 15,200 15,150 20 303,000
08/08/2023 15,050 -0.25 -1.66 15,300 15,300 15,050 250 3,762,500
07/08/2023 15,300 0.10 0.65 15,200 15,900 15,300 250 3,825,000
04/08/2023 15,200 -0.35 -2.30 15,550 15,500 15,200 700 10,640,000
03/08/2023 15,550 -0.15 -0.96 15,700 15,600 15,000 200 3,110,000
02/08/2023 15,700 0.60 3.82 15,100 15,700 15,000 140 2,198,000
01/08/2023 15,100 0.05 0.33 15,050 15,700 15,050 380 5,738,000
31/07/2023 15,050 -0.10 -0.66 15,150 15,100 15,050 40 602,000
28/07/2023 15,150 -0.50 -3.30 15,650 16,500 15,100 250 3,787,500
27/07/2023 15,650 0.00 ■■ 0.00 15,650 15,650 15,650 100 1,565,000
26/07/2023 15,650 0.15 0.96 15,500 15,800 15,500 490 7,668,500
25/07/2023 15,500 -0.05 -0.32 15,550 15,550 15,500 380 5,890,000
24/07/2023 15,550 0.00 ■■ 0.00 15,550 15,600 15,550 40 622,000
21/07/2023 15,550 -0.15 -0.96 15,700 15,700 15,550 230 3,576,500
19/07/2023 15,700 0.00 ■■ 0.00 15,700 15,800 15,700 310 4,867,000
17/07/2023 15,700 0.00 ■■ 0.00 15,700 15,750 15,700 50 785,000
14/07/2023 15,700 0.10 0.64 15,600 15,700 15,700 230 3,611,000
13/07/2023 15,600 0.10 0.64 15,500 15,600 15,600 30 468,000
12/07/2023 15,500 0.00 ■■ 0.00 15,500 15,500 15,450 30 465,000
11/07/2023 15,500 0.35 2.26 15,150 15,500 15,150 120 1,860,000
10/07/2023 15,150 0.05 0.33 15,100 15,150 15,150 210 3,181,500
07/07/2023 15,100 0.00 ■■ 0.00 15,100 15,100 15,050 60 906,000
06/07/2023 15,100 -0.50 -3.31 15,600 15,100 15,100 10 151,000
05/07/2023 15,600 -0.05 -0.32 15,650 15,600 14,700 1,250 19,500,000
04/07/2023 15,650 -0.15 -0.96 15,800 15,800 15,650 530 8,294,500
03/07/2023 15,800 0.80 5.06 15,000 15,800 15,100 80 1,264,000
30/06/2023 15,000 -0.65 -4.33 15,650 15,000 15,000 150 2,250,000
28/06/2023 15,650 0.00 ■■ 0.00 15,650 15,650 15,650 1,190 18,623,500
26/06/2023 15,650 -0.20 -1.28 15,850 15,650 15,650 510 7,981,500
23/06/2023 15,850 0.90 5.68 14,950 15,950 14,900 340 5,389,000
22/06/2023 14,950 -0.05 -0.33 15,000 14,950 14,850 20 299,000
21/06/2023 15,000 -0.15 -1.00 15,150 15,000 14,850 110 1,650,000
20/06/2023 15,150 0.40 2.64 14,750 15,150 14,800 20 303,000
19/06/2023 14,750 -0.10 -0.68 14,850 14,750 14,650 100 1,475,000
16/06/2023 14,850 -0.35 -2.36 15,200 15,100 14,800 610 9,058,500
15/06/2023 15,200 -0.10 -0.66 15,300 15,200 15,200 150 2,280,000
14/06/2023 15,300 0.00 ■■ 0.00 15,300 15,500 15,300 80 1,224,000
13/06/2023 15,300 -0.50 -3.27 15,800 15,800 15,000 170 2,601,000
12/06/2023 15,800 0.80 5.06 15,000 15,900 15,400 690 10,902,000
09/06/2023 15,000 -0.55 -3.67 15,550 15,550 15,000 350 5,250,000
08/06/2023 15,550 0.05 0.32 15,500 15,550 15,500 280 4,354,000
07/06/2023 15,500 0.15 0.97 15,350 15,500 14,700 450 6,975,000
06/06/2023 15,350 -0.05 -0.33 15,400 15,400 15,300 480 7,368,000
05/06/2023 15,400 0.10 0.65 15,300 15,950 15,300 320 4,928,000
02/06/2023 15,300 0.45 2.94 14,850 15,300 14,850 170 2,601,000
01/06/2023 14,850 0.10 0.67 14,750 14,850 14,650 720 10,692,000
31/05/2023 14,750 0.25 1.69 14,500 14,750 14,500 320 4,720,000
30/05/2023 14,500 0.10 0.69 14,400 15,050 14,450 550 7,975,000
29/05/2023 14,400 0.50 3.47 13,900 14,400 14,000 490 7,056,000
26/05/2023 13,900 0.05 0.36 13,850 13,900 12,900 1,310 18,209,000
25/05/2023 13,850 -0.95 -6.86 14,800 15,750 13,800 880 12,188,000
24/05/2023 14,800 -0.10 -0.68 14,900 15,050 14,000 1,010 14,948,000
23/05/2023 14,900 -1.10 -7.38 16,000 17,100 14,900 5,050 75,245,000
22/05/2023 16,000 -1.20 -7.50 17,200 16,700 16,000 1,790 28,640,000
18/05/2023 17,200 0.10 0.58 17,100 17,200 17,200 30 516,000
15/05/2023 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 100 1,710,000
09/05/2023 17,100 0.10 0.58 17,000 17,100 16,950 20 342,000
08/05/2023 17,000 0.30 1.76 16,700 17,200 17,000 30 510,000
05/05/2023 16,700 -0.90 -5.39 17,600 16,750 16,700 50 835,000
28/04/2023 17,600 -1.20 -6.82 18,800 17,600 17,600 10 176,000
27/04/2023 18,800 1.00 5.32 17,800 18,800 18,800 10 188,000
25/04/2023 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 50 890,000
21/04/2023 17,800 0.00 ■■ 0.00 17,800 17,800 17,800 10 178,000
18/04/2023 17,800 -0.05 -0.28 17,850 17,800 17,800 30 534,000
17/04/2023 17,850 0.00 ■■ 0.00 17,850 17,850 17,850 50 892,500
12/04/2023 17,850 -0.45 -2.52 18,300 17,850 17,100 300 5,355,000
10/04/2023 18,300 0.35 1.91 17,950 18,300 16,800 110 2,013,000
06/04/2023 17,950 -1.30 -7.24 19,250 17,950 17,950 40 718,000
05/04/2023 19,250 1.25 6.49 18,000 19,250 17,450 40 770,000
31/03/2023 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 20 360,000
30/03/2023 18,000 0.00 ■■ 0.00 18,000 18,000 17,100 30 540,000
29/03/2023 18,000 -0.05 -0.28 18,050 18,000 18,000 30 540,000
28/03/2023 18,050 -0.45 -2.49 18,500 18,050 18,050 10 180,500
24/03/2023 19,100 0.00 ■■ 0.00 19,100 18,700 18,700 50 955,000
22/03/2023 18,650 -0.20 -1.07 18,850 18,650 18,650 190 3,543,500
21/03/2023 18,850 0.10 0.53 18,750 18,850 18,800 90 1,696,500
20/03/2023 18,750 -1.30 -6.93 20,050 21,450 18,750 180 3,375,000
17/03/2023 20,050 1.25 6.23 18,800 20,050 18,000 230 4,611,500
13/03/2023 18,800 0.10 0.53 18,700 18,800 18,800 10 188,000
10/03/2023 18,700 -1.10 -5.88 19,800 18,700 18,700 80 1,496,000
09/03/2023 19,800 -0.05 -0.25 19,850 19,800 19,800 10 198,000
07/03/2023 19,850 -0.05 -0.25 19,900 19,850 19,850 10 198,500
02/03/2023 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 70 1,393,000
01/03/2023 19,900 0.60 3.02 19,300 19,900 19,900 50 995,000
23/02/2023 19,300 0.70 3.63 18,600 19,300 19,300 10 193,000
21/02/2023 18,600 0.90 4.84 17,700 18,900 18,600 40 744,000
20/02/2023 17,700 -0.05 -0.28 17,750 17,700 17,700 10 177,000
16/02/2023 17,750 -1.30 -7.32 19,050 17,850 17,750 30 532,500
15/02/2023 19,050 -1.40 -7.35 20,450 20,400 19,050 20 381,000
08/02/2023 20,450 1.05 5.13 19,400 20,450 20,450 20 409,000
03/02/2023 19,400 1.00 5.15 18,400 19,400 17,700 20 388,000
30/01/2023 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 10 184,000
27/01/2023 18,400 1.20 6.52 17,200 18,400 17,350 50 920,000
19/01/2023 17,200 -0.75 -4.36 17,950 17,950 17,200 20 344,000
18/01/2023 17,950 -1.25 -6.96 19,200 17,950 17,950 10 179,500
13/01/2023 19,200 -0.20 -1.04 19,400 19,200 19,200 10 192,000
12/01/2023 19,400 -1.45 -7.47 20,850 19,400 19,400 20 388,000
11/01/2023 20,850 0.95 4.56 19,900 20,900 20,850 50 1,042,500
09/01/2023 19,900 0.00 ■■ 0.00 19,900 0 0 0 0
06/01/2023 19,900 -0.05 -0.25 19,950 19,900 18,600 240 4,776,000
05/01/2023 19,950 0.00 ■■ 0.00 19,950 19,950 18,950 80 1,596,000
03/01/2023 19,950 0.00 ■■ 0.00 19,950 19,950 19,950 80 1,596,000
28/12/2022 19,950 0.35 1.75 19,600 19,950 18,250 240 4,788,000
27/12/2022 19,600 1.20 6.12 18,400 19,600 19,600 10 196,000
26/12/2022 18,400 0.40 2.17 18,000 18,500 18,400 150 2,760,000
23/12/2022 18,000 0.20 1.11 17,800 18,000 16,750 30 540,000
21/12/2022 17,800 -0.10 -0.56 17,900 17,800 16,650 60 1,068,000
20/12/2022 17,900 -0.10 -0.56 18,000 17,900 17,900 30 537,000
19/12/2022 18,000 -1.20 -6.67 19,200 20,500 18,000 90 1,620,000
15/12/2022 19,200 -1.40 -7.29 20,600 19,250 19,200 250 4,800,000
14/12/2022 20,600 -0.10 -0.49 20,700 20,650 20,600 70 1,442,000
13/12/2022 20,600 -0.10 -0.49 20,700 20,650 20,600 70 1,442,000
12/12/2022 20,700 0.00 ■■ 0.00 20,700 20,700 20,600 50 1,035,000
11/12/2022 20,700 -0.10 -0.48 20,800 20,700 19,350 280 5,796,000
09/12/2022 20,700 -0.10 -0.48 20,800 20,700 19,350 280 5,796,000
07/12/2022 20,800 -0.10 -0.48 20,900 20,800 19,450 150 3,120,000
06/12/2022 20,900 1.35 6.46 19,550 20,900 19,500 20 418,000
05/12/2022 19,550 -1.45 -7.42 21,000 20,850 19,550 190 3,714,500
02/12/2022 21,000 1.00 4.76 20,000 21,000 18,600 30 630,000
01/12/2022 20,000 -0.70 -3.50 20,700 20,700 20,000 250 5,000,000
30/11/2022 20,700 -0.05 -0.24 20,750 20,700 19,300 20 414,000
28/11/2022 20,750 0.75 3.61 20,000 20,750 20,000 340 7,055,000
25/11/2022 20,000 -1.00 -5.00 21,000 22,000 20,000 90 1,800,000
24/11/2022 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 20 420,000
23/11/2022 21,000 0.05 0.24 20,950 21,000 20,900 60 1,260,000
22/11/2022 20,950 1.30 6.21 19,650 20,950 20,950 10 209,500
21/11/2022 19,650 1.25 6.36 18,400 19,650 19,650 20 393,000
18/11/2022 18,400 1.20 6.52 17,200 18,400 18,350 150 2,760,000
17/11/2022 17,200 1.10 6.40 16,100 17,200 17,200 10 172,000
16/11/2022 16,100 0.00 ■■ 0.00 16,100 16,100 15,000 110 1,771,000
14/11/2022 16,100 0.05 0.31 16,050 16,100 16,050 1,520 24,472,000
11/11/2022 16,050 -1.00 -6.23 17,050 16,050 16,050 10 160,500
09/11/2022 17,050 -1.00 -5.87 18,050 17,050 17,050 10 170,500
07/11/2022 18,050 -1.35 -7.48 19,400 18,100 18,050 40 722,000
06/11/2022 19,400 0.00 ■■ 0.00 19,400 0 0 0 0
02/11/2022 19,400 -0.05 -0.26 19,450 19,450 19,400 170 3,298,000
01/11/2022 19,450 0.40 2.06 19,050 19,500 19,400 170 3,306,500
31/10/2022 19,050 0.00 ■■ 0.00 19,050 19,050 19,050 10 190,500
27/10/2022 19,050 -0.05 -0.26 19,100 19,050 19,000 50 952,500
17/10/2022 19,100 0.45 2.36 18,650 19,100 19,100 10 191,000
14/10/2022 18,650 1.10 5.90 17,550 18,650 18,650 10 186,500
13/10/2022 18,650 1.10 5.90 17,550 18,650 18,650 10 186,500
12/10/2022 17,550 0.05 0.28 17,500 17,550 17,550 30 526,500
11/10/2022 17,500 -1.00 -5.71 18,500 17,500 17,500 30 525,000
07/10/2022 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 20 370,000
06/10/2022 18,500 0.05 0.27 18,450 18,500 18,450 40 740,000
05/10/2022 18,450 -1.20 -6.50 19,650 19,550 18,450 190 3,505,500
04/10/2022 19,650 1.25 6.36 18,400 19,650 19,650 130 2,554,500
03/10/2022 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 50 920,000
30/09/2022 18,400 0.05 0.27 18,350 18,400 18,350 220 4,048,000
29/09/2022 18,350 0.25 1.36 18,100 18,350 18,300 20 367,000
28/09/2022 18,350 0.25 1.36 18,100 18,350 18,300 20 367,000
26/09/2022 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 20 362,000
23/09/2022 18,100 -1.20 -6.63 19,300 18,900 18,100 20 362,000
22/09/2022 19,300 0.05 0.26 19,250 20,000 19,300 60 1,158,000
21/09/2022 19,250 0.25 1.30 19,000 19,250 18,900 50 962,500
20/09/2022 19,000 0.15 0.79 18,850 19,050 19,000 20 380,000
16/09/2022 18,850 -1.00 -5.31 19,850 19,450 18,850 100 1,885,000
15/09/2022 19,850 -0.15 -0.76 20,000 20,000 18,750 270 5,359,500
14/09/2022 20,000 0.00 ■■ 0.00 20,000 20,000 18,650 80 1,600,000
13/09/2022 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 260 5,200,000
12/09/2022 20,000 0.60 3.00 19,400 20,000 19,950 30 600,000
08/09/2022 19,400 0.00 ■■ 0.00 19,400 19,500 19,350 40 776,000
07/09/2022 19,400 -1.40 -7.22 20,800 21,500 19,400 60 1,164,000
06/09/2022 21,500 0.50 2.33 21,000 22,400 21,000 280 6,020,000
05/09/2022 21,000 0.50 2.38 20,500 21,000 20,000 120 2,520,000
31/08/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 80 1,640,000
30/08/2022 20,500 0.20 0.98 20,300 20,650 20,500 50 1,025,000
29/08/2022 20,300 -0.35 -1.72 20,650 20,450 19,800 590 11,977,000
27/08/2022 20,650 -0.15 -0.73 20,800 20,650 20,650 10 206,500
26/08/2022 20,650 -0.15 -0.73 20,800 20,650 20,650 10 206,500
25/08/2022 20,800 0.85 4.09 19,950 20,800 19,900 140 2,912,000
24/08/2022 19,950 0.05 0.25 19,900 19,950 19,850 220 4,389,000
23/08/2022 19,900 -0.95 -4.77 20,850 19,900 19,600 70 1,393,000
22/08/2022 20,850 -0.05 -0.24 20,900 20,850 20,850 110 2,293,500
19/08/2022 20,900 0.30 1.44 20,600 20,900 20,900 200 4,180,000
18/08/2022 20,600 0.60 2.91 20,000 20,600 20,400 100 2,060,000
17/08/2022 20,000 -0.20 -1.00 20,200 20,300 20,000 60 1,200,000
16/08/2022 20,200 -0.40 -1.98 20,600 20,200 20,200 160 3,232,000
15/08/2022 20,600 0.00 ■■ 0.00 20,600 20,600 20,600 40 824,000
14/08/2022 20,600 0.05 0.24 20,550 20,600 20,600 10 206,000
12/08/2022 20,600 0.05 0.24 20,550 20,600 20,600 10 206,000
11/08/2022 20,550 0.25 1.22 20,300 20,750 20,550 160 3,288,000
10/08/2022 20,300 -0.50 -2.46 20,800 20,350 20,300 120 2,436,000
09/08/2022 20,800 0.00 ■■ 0.00 20,800 20,800 20,750 30 624,000
08/08/2022 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 40 832,000
07/08/2022 20,800 0.10 0.48 20,700 20,800 20,100 140 2,912,000
05/08/2022 20,800 0.10 0.48 20,700 20,800 20,100 140 2,912,000
04/08/2022 20,700 0.65 3.14 20,050 20,700 20,050 160 3,312,000
03/08/2022 20,050 -0.95 -4.74 21,000 20,200 20,050 40 802,000
01/08/2022 21,000 0.30 1.43 20,700 22,000 20,950 140 2,940,000
29/07/2022 20,700 0.35 1.69 20,350 20,800 20,700 140 2,898,000
28/07/2022 20,350 0.05 0.25 20,300 20,350 20,350 30 610,500
27/07/2022 20,300 -0.50 -2.46 20,800 20,300 19,600 60 1,218,000
25/07/2022 20,800 0.00 ■■ 0.00 20,800 20,850 20,800 230 4,784,000
22/07/2022 20,800 0.30 1.44 20,500 20,950 20,400 150 3,120,000
21/07/2022 20,500 -0.05 -0.24 20,550 20,500 20,400 50 1,025,000
19/07/2022 20,550 0.00 ■■ 0.00 20,550 20,700 20,550 40 822,000
18/07/2022 20,550 -0.95 -4.62 21,500 20,600 20,550 160 3,288,000
16/07/2022 20,600 -0.90 -4.37 21,500 20,600 20,200 70 1,442,000
15/07/2022 20,600 -0.90 -4.37 21,500 20,600 20,200 70 1,442,000
14/07/2022 21,500 0.20 0.93 21,300 21,500 20,450 140 3,010,000
13/07/2022 21,300 0.05 0.23 21,250 21,950 20,350 220 4,686,000
12/07/2022 21,250 -0.05 -0.24 21,300 21,300 21,250 20 425,000
11/07/2022 21,250 -0.05 -0.24 21,300 21,300 21,250 20 425,000
08/07/2022 21,300 -0.25 -1.17 21,550 22,150 21,300 400 8,520,000
07/07/2022 21,550 -0.05 -0.23 21,600 21,600 21,550 750 16,162,500
05/07/2022 21,600 -0.15 -0.69 21,750 22,100 20,250 610 13,176,000
04/07/2022 21,750 0.05 0.23 21,700 21,750 21,750 100 2,175,000
01/07/2022 21,700 -0.35 -1.61 22,050 22,050 20,550 420 9,114,000
30/06/2022 22,050 -0.75 -3.40 22,800 22,500 21,250 570 12,568,500
29/06/2022 22,800 0.30 1.32 22,500 23,000 22,800 40 912,000
28/06/2022 22,500 -0.25 -1.11 22,750 22,900 22,500 150 3,375,000
27/06/2022 22,750 -1.30 -5.71 24,050 23,000 22,700 270 6,142,500
23/06/2022 24,050 0.55 2.29 23,500 25,000 22,250 610 14,670,500
22/06/2022 23,500 -0.30 -1.28 23,800 23,850 22,700 650 15,275,000
21/06/2022 23,800 -0.10 -0.42 23,900 23,850 22,800 520 12,376,000
20/06/2022 23,900 -0.25 -1.05 24,150 24,350 23,000 360 8,604,000
17/06/2022 24,150 0.30 1.24 23,850 25,500 22,550 800 19,320,000
16/06/2022 23,850 -0.10 -0.42 23,950 23,950 23,000 720 17,172,000
15/06/2022 23,950 -0.55 -2.30 24,500 24,500 22,950 350 8,382,500
14/06/2022 24,500 0.00 ■■ 0.00 24,000 24,850 22,500 700 17,150,000
13/06/2022 24,000 0.70 2.92 23,300 24,100 22,300 660 15,840,000
12/06/2022 23,300 -1.00 -4.29 24,300 24,450 23,000 520 12,116,000
10/06/2022 23,300 -1.00 -4.29 24,300 24,450 23,000 520 12,116,000
09/06/2022 24,300 -0.10 -0.41 24,400 24,850 22,900 210 5,103,000
08/06/2022 24,400 -0.05 -0.20 24,450 24,850 22,800 520 12,688,000
07/06/2022 24,450 1.30 5.32 23,150 24,750 22,150 620 15,159,000
06/06/2022 23,150 -0.85 -3.67 24,000 24,800 23,000 190 4,398,500
04/06/2022 24,000 -0.25 -1.04 24,250 24,750 22,750 360 8,640,000
03/06/2022 24,000 -0.25 -1.04 24,250 24,750 22,750 360 8,640,000
02/06/2022 24,250 0.65 2.68 23,600 24,500 22,450 440 10,670,000
01/06/2022 23,600 -0.40 -1.69 24,000 25,100 23,000 250 5,900,000
31/05/2022 24,000 1.15 4.79 22,850 24,400 22,100 310 7,440,000
30/05/2022 22,850 -1.15 -5.03 24,000 25,350 22,350 430 9,825,500
29/05/2022 24,000 0.75 3.13 23,250 24,000 22,550 330 7,920,000
27/05/2022 24,000 0.75 3.13 23,250 24,000 22,550 330 7,920,000
26/05/2022 23,250 0.35 1.51 22,900 23,250 22,000 190 4,417,500
25/05/2022 22,900 -0.25 -1.09 23,150 23,100 21,550 470 10,763,000
24/05/2022 23,150 -0.20 -0.86 23,350 23,400 22,550 440 10,186,000
23/05/2022 23,350 -0.35 -1.50 23,700 23,650 22,100 170 3,969,500
22/05/2022 23,700 -0.80 -3.38 24,500 24,300 22,850 270 6,399,000
20/05/2022 23,700 -0.80 -3.38 24,500 24,300 22,850 270 6,399,000
19/05/2022 24,500 1.40 5.71 23,100 24,700 21,550 700 17,150,000
18/05/2022 23,100 0.40 1.73 22,700 23,950 21,250 500 11,550,000
17/05/2022 22,700 -1.55 -6.83 24,250 24,100 22,600 300 6,810,000
16/05/2022 24,250 0.85 3.51 23,400 24,800 22,000 320 7,760,000
13/05/2022 23,400 0.10 0.43 23,300 24,050 21,800 430 10,062,000
12/05/2022 24,550 0.10 0.41 24,450 24,750 23,200 220 5,401,000
11/05/2022 24,450 0.65 2.66 23,800 24,900 23,600 140 3,423,000
10/05/2022 23,800 -1.20 -5.04 25,000 24,950 23,550 400 9,520,000
09/05/2022 25,000 0.00 ■■ 0.00 25,000 25,900 23,600 90 2,250,000
29/04/2022 24,700 0.00 ■■ 0.00 24,700 24,700 23,550 130 3,211,000
28/04/2022 24,700 0.10 0.40 24,600 24,950 23,300 190 4,693,000
27/04/2022 24,600 -0.40 -1.63 25,000 24,850 23,250 100 2,460,000
26/04/2022 25,000 -0.65 -2.60 25,650 25,400 23,900 130 3,250,000
25/04/2022 25,650 0.70 2.73 24,950 25,750 23,250 130 3,334,500
23/04/2022 24,950 -0.10 -0.40 25,050 26,300 24,000 120 2,994,000
22/04/2022 24,950 -0.10 -0.40 25,050 26,300 24,000 120 2,994,000
21/04/2022 25,050 0.00 ■■ 0.00 25,050 25,700 23,300 200 5,010,000
20/04/2022 25,050 0.10 0.40 24,950 25,900 23,250 260 6,513,000
19/04/2022 24,950 0.00 ■■ 0.00 24,950 26,150 24,000 70 1,746,500
18/04/2022 24,950 -0.60 -2.40 25,550 25,550 24,050 200 4,990,000
16/04/2022 25,550 0.30 1.17 25,250 25,950 23,500 350 8,942,500
15/04/2022 25,550 0.30 1.17 25,250 25,950 23,500 350 8,942,500
14/04/2022 25,250 -0.25 -0.99 25,500 25,500 23,800 210 5,302,500
13/04/2022 25,500 -1.30 -5.10 26,800 26,650 24,950 280 7,140,000
12/04/2022 26,800 -0.40 -1.49 27,200 27,150 25,300 200 5,360,000
08/04/2022 27,200 0.35 1.29 26,850 27,500 25,000 150 4,080,000
07/04/2022 26,850 1.15 4.28 25,700 27,000 24,200 500 13,425,000
06/04/2022 25,700 -1.80 -7.00 27,500 27,000 25,600 400 10,280,000
05/04/2022 27,500 -0.30 -1.09 27,800 27,500 25,900 50 1,375,000
04/04/2022 27,800 1.70 6.12 26,100 27,900 24,300 580 16,124,000
01/04/2022 26,100 -1.70 -6.51 27,800 26,100 25,900 310 8,091,000
31/03/2022 27,800 1.60 5.76 26,200 27,900 24,400 290 8,062,000
30/03/2022 26,200 1.00 3.82 25,200 26,950 26,000 670 17,554,000
29/03/2022 26,000 0.15 0.58 25,850 26,300 24,050 520 13,520,000
28/03/2022 25,850 -0.15 -0.58 26,000 26,000 25,850 210 5,428,500
25/03/2022 26,000 0.40 1.54 25,600 27,000 25,000 240 6,240,000
24/03/2022 25,600 1.00 3.91 24,600 25,600 23,200 380 9,728,000
23/03/2022 24,600 0.00 ■■ 0.00 24,600 25,000 23,000 220 5,412,000
22/03/2022 24,600 -0.40 -1.63 25,000 25,050 24,500 280 6,888,000
21/03/2022 25,000 1.30 5.20 23,700 25,350 23,750 600 15,000,000
18/03/2022 23,700 0.00 ■■ 0.00 23,700 23,700 22,900 330 7,821,000
17/03/2022 23,700 0.00 ■■ 0.00 23,700 23,700 22,800 400 9,480,000
16/03/2022 23,700 0.00 ■■ 0.00 23,700 23,700 23,000 120 2,844,000
15/03/2022 23,700 -0.10 -0.42 23,800 23,800 22,700 360 8,532,000
14/03/2022 23,800 0.20 0.84 23,600 23,900 22,600 570 13,566,000
11/03/2022 23,600 0.00 ■■ 0.00 23,600 23,600 22,700 230 5,428,000
10/03/2022 23,600 0.25 1.06 23,350 23,750 22,650 270 6,372,000
09/03/2022 23,350 -0.25 -1.07 23,600 23,350 22,000 60 1,401,000
08/03/2022 23,600 -0.05 -0.21 23,650 23,700 23,600 70 1,652,000
07/03/2022 23,650 0.05 0.21 23,600 23,750 23,650 50 1,182,500
04/03/2022 23,600 0.10 0.42 23,500 24,000 22,200 330 7,788,000
03/03/2022 23,500 0.50 2.13 23,000 23,900 22,500 170 3,995,000
02/03/2022 23,000 -0.20 -0.87 23,200 23,000 23,000 30 690,000
01/03/2022 23,200 0.35 1.51 22,850 24,000 21,650 340 7,888,000
28/02/2022 22,850 0.05 0.22 22,800 22,850 22,800 270 6,169,500
27/02/2022 22,800 0.00 ■■ 0.00 22,800 24,100 22,000 70 1,596,000
25/02/2022 22,800 0.00 ■■ 0.00 22,800 24,100 22,000 70 1,596,000
24/02/2022 22,800 -1.20 -5.26 24,000 25,600 22,800 360 8,208,000
23/02/2022 24,000 0.05 0.21 23,950 24,000 23,900 190 4,560,000
22/02/2022 23,950 1.55 6.47 22,400 23,950 22,250 120 2,874,000
21/02/2022 22,400 -1.40 -6.25 23,800 23,800 22,150 420 9,408,000
18/02/2022 23,800 0.30 1.26 23,500 24,550 23,800 400 9,520,000
17/02/2022 23,500 1.45 6.17 22,050 23,550 22,050 30 705,000
16/02/2022 22,050 0.05 0.23 22,000 22,050 22,050 30 661,500
15/02/2022 22,000 -1.60 -7.27 23,600 23,900 22,000 410 9,020,000
14/02/2022 23,600 -0.30 -1.27 23,900 23,900 23,600 70 1,652,000
11/02/2022 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 30 717,000
10/02/2022 23,900 1.45 6.07 22,450 23,900 21,500 450 10,755,000
09/02/2022 22,450 1.45 6.46 21,000 22,450 22,400 480 10,776,000
08/02/2022 21,000 -0.90 -4.29 21,900 21,000 21,000 230 4,830,000
07/02/2022 21,900 -0.05 -0.23 21,950 21,900 21,900 10 219,000
01/02/2022 21,950 -0.20 -0.91 22,150 21,950 21,950 410 8,999,500
28/01/2022 21,950 -0.20 -0.91 22,150 21,950 21,950 410 8,999,500
27/01/2022 22,150 -0.05 -0.23 22,200 22,350 20,650 190 4,208,500
26/01/2022 22,200 1.20 5.41 21,000 22,250 20,050 120 2,664,000
24/01/2022 21,000 -0.65 -3.10 21,650 21,500 21,000 340 7,140,000
21/01/2022 21,650 -0.25 -1.15 21,900 22,100 21,650 100 2,165,000
20/01/2022 20,100 -1.40 -6.97 21,500 20,100 20,100 20 402,000
19/01/2022 21,500 0.00 ■■ 0.00 21,500 21,500 20,900 100 2,150,000
18/01/2022 23,600 0.60 2.54 23,000 23,900 21,400 120 2,832,000
17/01/2022 22,000 -1.00 -4.55 23,000 22,650 22,000 250 5,500,000
14/01/2022 23,000 -0.85 -3.70 23,850 23,000 22,700 100 2,300,000
13/01/2022 23,850 1.25 5.24 22,600 23,900 22,350 170 4,054,500
12/01/2022 22,600 -0.10 -0.44 22,700 22,800 22,600 250 5,650,000
11/01/2022 22,700 -1.30 -5.73 24,000 22,700 22,600 90 2,043,000
10/01/2022 24,000 -0.40 -1.67 24,400 24,400 24,000 540 12,960,000
09/01/2022 24,400 0.40 1.64 24,000 24,500 24,400 150 3,660,000
07/01/2022 24,400 0.40 1.64 24,000 24,500 24,400 150 3,660,000
06/01/2022 24,000 0.10 0.42 23,900 24,000 22,800 620 14,880,000
05/01/2022 23,900 0.00 ■■ 0.00 24,000 24,000 22,600 240 5,736,000
04/01/2022 24,000 0.00 ■■ 0.00 24,000 24,000 22,650 200 4,800,000
03/01/2022 22,000 -0.75 -3.41 22,750 22,750 22,000 610 13,420,000
31/12/2021 24,000 0.50 2.08 23,500 24,000 21,900 270 6,480,000
30/12/2021 23,500 1.50 6.38 22,000 23,500 22,950 450 10,575,000
29/12/2021 22,000 -1.00 -4.55 23,000 22,000 22,000 20 440,000
22/12/2021 25,000 0.50 2.00 24,500 25,000 22,800 400 10,000,000
21/12/2021 24,500 -0.10 -0.41 24,600 24,600 24,500 140 3,430,000
20/12/2021 24,600 -1.70 -6.91 26,300 26,300 24,600 530 13,038,000
19/12/2021 26,300 0.30 1.14 26,000 26,300 25,800 740 19,462,000
17/12/2021 26,300 0.30 1.14 26,000 26,300 25,800 740 19,462,000
16/12/2021 27,700 -0.30 -1.08 28,000 28,000 26,300 510 14,127,000
15/12/2021 28,000 -1.90 -6.79 29,900 28,900 27,850 750 21,000,000
14/12/2021 29,900 1.80 6.02 28,100 29,900 27,000 880 26,312,000
13/12/2021 28,100 1.80 6.41 26,300 28,100 26,300 1,720 48,332,000
10/12/2021 26,300 1.70 6.46 24,600 26,300 25,550 1,030 27,089,000
09/12/2021 24,600 1.60 6.50 23,000 24,600 23,400 1,550 38,130,000
08/12/2021 23,000 0.55 2.39 22,450 23,000 22,450 470 10,810,000
07/12/2021 22,450 1.45 6.46 21,000 22,450 20,500 90 2,020,500
06/12/2021 21,000 -1.00 -4.76 22,000 22,000 21,000 260 5,460,000
04/12/2021 22,000 -0.75 -3.41 22,750 22,750 22,000 610 13,420,000
03/12/2021 22,000 -0.75 -3.41 22,750 22,750 22,000 610 13,420,000
02/12/2021 22,750 -1.65 -7.25 24,400 24,350 22,700 880 20,020,000
01/12/2021 24,400 -1.80 -7.38 26,200 24,450 24,400 420 10,248,000
30/11/2021 26,200 -0.25 -0.95 26,450 28,000 26,000 1,700 44,540,000
29/11/2021 26,450 1.70 6.43 24,750 26,450 23,050 1,760 46,552,000
28/11/2021 24,750 -1.85 -7.47 26,600 24,750 24,750 940 23,265,000
26/11/2021 24,750 -1.85 -7.47 26,600 24,750 24,750 940 23,265,000
25/11/2021 26,600 -2.00 -7.52 28,600 26,600 26,600 840 22,344,000
24/11/2021 28,600 -2.10 -7.34 30,700 28,600 28,600 490 14,014,000
23/11/2021 30,700 -2.30 -7.49 33,000 30,700 30,700 110 3,377,000
22/11/2021 33,000 -0.90 -2.73 33,900 33,800 33,000 70 2,310,000
19/11/2021 33,900 -2.50 -7.37 36,400 38,800 33,900 360 12,204,000
18/11/2021 36,400 2.30 6.32 34,100 36,450 34,100 1,970 71,708,000
17/11/2021 34,100 2.20 6.45 31,900 34,100 31,900 460 15,686,000
16/11/2021 31,900 2.05 6.43 29,850 31,900 30,000 360 11,484,000
15/11/2021 29,850 1.95 6.53 27,900 29,850 29,850 760 22,686,000
12/11/2021 27,900 1.80 6.45 26,100 27,900 27,900 250 6,975,000
11/11/2021 26,100 1.70 6.51 24,400 26,100 24,500 1,350 35,235,000
10/11/2021 24,400 1.55 6.35 22,850 24,400 22,850 270 6,588,000
09/11/2021 22,850 1.45 6.35 21,400 22,850 22,850 530 12,110,500
08/11/2021 21,400 1.40 6.54 20,000 21,400 20,050 600 12,840,000
05/11/2021 20,000 -0.40 -2.00 20,400 21,300 20,000 1,130 22,600,000
03/11/2021 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 350 6,685,000
02/11/2021 19,100 -0.05 -0.26 19,150 19,100 19,100 140 2,674,000
01/11/2021 19,150 0.55 2.87 18,600 19,150 18,600 450 8,617,500
29/10/2021 18,600 0.10 0.54 18,500 18,600 18,500 450 8,370,000
28/10/2021 18,500 -0.25 -1.35 18,750 18,700 18,500 270 4,995,000
27/10/2021 18,750 0.65 3.47 18,100 18,750 18,200 120 2,250,000
26/10/2021 18,100 0.00 ■■ 0.00 18,100 18,100 18,100 760 13,756,000
25/10/2021 18,100 -0.40 -2.21 18,500 18,100 18,100 20 362,000
22/10/2021 18,500 0.50 2.70 18,000 18,500 18,000 110 2,035,000
21/10/2021 18,000 -0.25 -1.39 18,250 18,000 18,000 40 720,000
20/10/2021 18,250 0.05 0.27 18,200 18,250 18,250 120 2,190,000
19/10/2021 18,200 -0.70 -3.85 18,900 18,200 18,200 40 728,000
18/10/2021 18,900 0.50 2.65 18,400 19,600 18,900 1,050 19,845,000
15/10/2021 18,400 -0.40 -2.17 18,800 18,800 18,400 190 3,496,000
14/10/2021 18,800 0.80 4.26 18,000 18,800 18,000 20 376,000
12/10/2021 18,000 0.15 0.83 17,850 18,000 17,900 50 900,000
11/10/2021 17,850 -0.90 -5.04 18,750 17,850 17,850 110 1,963,500
08/10/2021 18,750 -0.05 -0.27 18,800 18,750 18,750 50 937,500
06/10/2021 18,800 1.00 5.32 17,800 18,800 18,800 130 2,444,000
05/10/2021 17,800 0.25 1.40 17,550 17,800 17,500 90 1,602,000
01/10/2021 17,550 -0.95 -5.41 18,500 19,750 17,250 1,100 19,305,000
30/09/2021 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 10 185,000
29/09/2021 18,500 -0.40 -2.16 18,900 18,500 18,500 70 1,295,000
28/09/2021 18,900 -0.05 -0.26 18,950 18,900 18,500 310 5,859,000
27/09/2021 18,950 -0.45 -2.37 18,950 19,000 18,500 290 5,495,500
24/09/2021 18,950 -0.05 -0.26 19,000 20,300 18,300 100 1,895,000
23/09/2021 19,000 0.20 1.05 18,800 19,850 18,050 550 10,450,000
22/09/2021 18,800 -0.15 -0.80 18,950 18,900 18,500 210 3,948,000
21/09/2021 18,950 0.95 5.01 18,000 18,950 17,800 330 6,253,500
20/09/2021 18,000 0.20 1.11 17,800 18,000 17,850 20 360,000
17/09/2021 17,800 -0.20 -1.12 18,000 18,600 17,700 120 2,136,000
16/09/2021 18,000 -0.45 -2.50 18,450 18,000 17,900 270 4,860,000
14/09/2021 18,450 0.00 ■■ 0.00 18,450 18,450 18,450 150 2,767,500
13/09/2021 18,450 0.25 1.36 18,450 18,700 18,450 250 4,612,500
10/09/2021 18,450 -0.45 -2.44 18,900 19,000 18,300 330 6,088,500
09/09/2021 18,900 -0.05 -0.26 18,950 18,900 18,400 50 945,000
08/09/2021 18,950 -0.05 -0.26 19,000 19,000 18,700 120 2,274,000
07/09/2021 19,000 -0.40 -2.11 19,400 19,400 19,000 500 9,500,000
06/09/2021 19,400 0.80 4.12 18,600 19,400 18,550 170 3,298,000
05/09/2021 18,100 0.10 0.55 18,000 0 0 150 2,715,000
01/09/2021 18,600 -0.10 -0.54 18,700 18,700 18,600 350 6,510,000
31/08/2021 18,700 0.10 0.53 18,600 18,700 18,000 580 10,846,000
30/08/2021 18,600 -0.10 -0.54 18,700 18,700 18,000 360 6,696,000
27/08/2021 18,700 -1.10 -5.88 18,700 18,700 17,600 230 4,301,000
26/08/2021 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 80 1,496,000
25/08/2021 18,700 -0.10 -0.53 18,800 18,700 18,700 10 187,000
24/08/2021 18,800 0.65 3.46 18,150 18,850 18,800 450 8,460,000
23/08/2021 18,150 0.00 ■■ 0.00 18,150 18,150 18,150 20 363,000
19/08/2021 18,150 0.10 0.55 18,050 18,150 18,100 180 3,267,000
18/08/2021 18,050 0.00 ■■ 0.00 18,050 18,050 18,050 100 1,805,000
17/08/2021 18,050 -0.95 -5.26 19,000 18,100 18,050 80 1,444,000
16/08/2021 19,000 0.50 2.63 18,500 19,750 19,000 330 6,270,000
13/08/2021 18,500 -0.90 -4.86 19,400 19,400 18,500 320 5,920,000
12/08/2021 19,400 -0.65 -3.35 20,050 19,500 19,000 130 2,522,000
11/08/2021 20,050 -0.05 -0.25 20,100 20,050 20,050 10 200,500
10/08/2021 20,100 1.15 5.72 18,950 20,100 17,800 110 2,211,000
09/08/2021 18,950 0.15 0.79 18,800 18,950 18,950 120 2,274,000
06/08/2021 18,800 0.70 3.72 18,100 18,800 18,100 110 2,068,000
05/08/2021 18,100 0.05 0.28 18,050 18,100 18,100 150 2,715,000
04/08/2021 18,050 0.05 0.28 18,000 18,050 18,050 40 722,000
02/08/2021 18,000 -18.00 -100.00 18,000 18,050 18,000 180 3,240,000
30/07/2021 18,000 0.95 5.28 17,050 18,000 17,950 340 6,120,000
28/07/2021 17,050 -0.05 -0.29 17,100 17,050 17,050 20 341,000
26/07/2021 17,100 -0.35 -2.05 17,100 17,100 16,750 20 342,000
21/07/2021 17,100 0.05 0.29 17,050 17,100 17,050 20 342,000
20/07/2021 17,050 0.00 ■■ 0.00 17,050 17,050 17,050 10 170,500
16/07/2021 17,050 -0.70 -4.11 17,750 17,750 17,050 20 341,000
15/07/2021 17,750 0.00 ■■ 0.00 17,750 17,750 17,700 280 4,970,000
13/07/2021 17,750 -0.05 -0.28 17,800 17,750 17,300 120 2,130,000
12/07/2021 17,800 -1.20 -6.74 19,000 17,850 17,800 160 2,848,000
08/07/2021 19,000 1.00 5.26 18,000 19,000 19,000 110 2,090,000
07/07/2021 18,000 -1.25 -6.94 19,250 18,050 18,000 270 4,860,000
06/07/2021 19,250 -0.25 -1.30 19,500 19,500 19,250 120 2,310,000
02/07/2021 19,500 1.10 5.64 18,400 19,500 18,000 320 6,240,000
01/07/2021 18,400 0.20 1.09 18,200 18,500 18,400 110 2,024,000
30/06/2021 18,200 -0.80 -4.40 19,000 19,000 18,200 20 364,000
29/06/2021 19,000 1.00 5.26 18,000 19,000 18,500 170 3,230,000
25/06/2021 18,000 -0.65 -3.61 18,650 18,000 18,000 10 180,000
23/06/2021 18,650 0.05 0.27 18,600 18,650 18,650 10 186,500
22/06/2021 18,600 0.00 ■■ 0.00 18,600 18,600 18,550 60 1,116,000
18/06/2021 18,600 0.30 1.61 18,300 18,800 18,400 120 2,232,000
16/06/2021 18,300 -0.95 -5.19 19,250 20,550 18,200 540 9,882,000
15/06/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 180 3,240,000
14/06/2021 18,000 -0.80 -4.44 18,800 18,500 18,000 160 2,880,000
10/06/2021 18,800 -1.20 -6.38 20,000 19,950 18,800 460 8,648,000
08/06/2021 20,000 1.25 6.25 18,750 20,000 18,000 240 4,800,000
07/06/2021 18,750 1.20 6.40 17,550 18,750 17,800 810 15,187,500
03/06/2021 17,550 -0.25 -1.42 17,800 17,550 17,500 260 4,563,000
02/06/2021 17,800 0.20 1.12 17,600 17,800 17,600 300 5,340,000
01/06/2021 17,600 0.35 1.99 17,250 17,600 17,500 60 1,056,000
31/05/2021 17,250 -3.55 -20.58 18,000 19,250 16,750 430 7,417,500
28/05/2021 18,000 -0.50 -2.78 18,500 18,000 18,000 170 3,060,000
27/05/2021 18,500 -0.80 -4.32 19,300 19,550 18,500 30 555,000
26/05/2021 19,300 0.05 0.26 19,250 19,300 19,250 240 4,632,000
25/05/2021 19,250 1.25 6.49 18,000 19,250 19,250 170 3,272,500
24/05/2021 18,000 1.25 6.94 18,000 19,250 18,000 210 3,780,000
23/05/2021 18,000 -0.25 -1.39 18,250 19,100 18,000 70 1,260,000
21/05/2021 18,000 -0.25 -1.39 18,250 19,100 18,000 70 1,260,000
20/05/2021 18,250 0.95 5.21 17,300 18,250 17,300 140 2,555,000
19/05/2021 17,300 -0.70 -4.05 18,000 17,300 17,050 50 865,000
18/05/2021 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 60 1,080,000
17/05/2021 18,000 0.15 0.83 17,850 18,450 18,000 20 360,000
14/05/2021 17,850 -0.90 -5.04 18,750 18,700 17,850 80 1,428,000
13/05/2021 18,750 0.00 ■■ 0.00 18,750 18,750 18,750 20 375,000
12/05/2021 18,750 0.55 2.93 18,200 18,750 18,200 30 562,500
11/05/2021 18,200 0.20 1.10 18,000 18,200 17,400 360 6,552,000
10/05/2021 18,000 -1.00 -5.56 19,000 18,500 18,000 300 5,400,000
06/05/2021 19,000 -0.20 -1.05 19,000 19,000 18,800 170 3,230,000
05/05/2021 19,000 1.00 5.26 18,000 19,200 17,500 300 5,700,000
04/05/2021 18,000 -1.30 -7.22 19,300 19,300 17,950 60 1,080,000
03/05/2021 20,700 1.35 6.52 19,350 20,700 18,000 180 3,726,000
28/04/2021 19,300 0.70 3.63 18,600 19,300 17,500 50 965,000
26/04/2021 19,350 0.05 0.26 19,350 19,400 19,350 350 6,772,500
23/04/2021 19,350 -1.20 -6.20 20,550 20,550 19,350 30 580,500
22/04/2021 20,500 -0.60 -2.93 21,100 0 0 190 3,895,000
20/04/2021 20,550 -0.15 -0.73 20,700 20,550 19,500 70 1,438,500
19/04/2021 20,700 -0.45 -2.17 21,150 21,000 19,700 140 2,898,000
16/04/2021 21,150 -0.10 -0.47 21,250 21,150 21,150 10 211,500
14/04/2021 21,250 0.25 1.18 21,000 21,500 20,000 70 1,487,500
13/04/2021 21,000 1.00 4.76 20,000 21,000 21,000 10 210,000
12/04/2021 20,000 0.45 2.25 19,550 20,500 19,500 480 9,600,000
10/04/2021 18,200 -1.20 -6.59 19,400 19,550 19,400 1,090 19,838,000
09/04/2021 19,550 0.15 0.77 19,400 19,550 19,400 270 5,278,500
08/04/2021 19,400 0.05 0.26 19,350 19,400 19,400 60 1,164,000
06/04/2021 19,350 0.00 ■■ 0.00 19,350 19,350 19,350 10 193,500
05/04/2021 19,350 -0.05 -0.26 19,350 19,350 19,300 230 4,450,500
04/04/2021 20,700 1.35 6.52 19,350 0 0 180 3,726,000
02/04/2021 19,350 -1.45 -7.49 20,800 19,350 19,350 70 1,354,500
01/04/2021 19,350 -1.45 -7.49 20,800 19,350 19,350 70 1,354,500
31/03/2021 20,800 1.00 4.81 20,800 21,900 20,800 150 3,120,000
29/03/2021 20,800 0.80 3.85 20,000 20,800 18,600 120 2,496,000
26/03/2021 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 30 600,000
24/03/2021 20,000 -0.50 -2.50 20,500 20,000 20,000 10 200,000
22/03/2021 20,500 -0.60 -2.93 21,100 20,500 19,700 190 3,895,000
16/03/2021 21,100 -0.05 -0.24 21,150 21,100 21,100 50 1,055,000
15/03/2021 21,150 0.95 4.49 20,200 21,200 20,200 260 5,499,000
12/03/2021 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 120 2,424,000
11/03/2021 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 10 202,000
10/03/2021 20,200 -1.05 -5.20 20,200 20,200 19,150 120 2,424,000
08/03/2021 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 20 404,000
05/03/2021 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 30 606,000
04/03/2021 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 160 3,232,000
03/03/2021 20,200 0.20 0.99 20,000 20,350 20,200 390 7,878,000
02/03/2021 20,000 -1.40 -7.00 20,000 20,000 18,600 30 600,000
01/03/2021 20,000 1.00 5.00 19,000 20,200 20,000 120 2,400,000
28/02/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 50 950,000
26/02/2021 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 50 950,000
24/02/2021 19,000 -1.10 -5.79 20,100 19,000 19,000 50 950,000
22/02/2021 20,100 -0.40 -1.99 20,500 20,500 20,100 170 3,417,000
19/02/2021 20,500 -1.40 -6.83 21,900 20,500 20,500 10 205,000
18/02/2021 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 30 657,000
17/02/2021 21,900 -0.05 -0.23 21,950 21,900 21,850 50 1,095,000
05/02/2021 21,950 -1.60 -7.29 23,550 21,950 21,950 80 1,756,000
31/12/2020 18,800 -1.40 -7.45 20,200 20,000 18,800 1,320 24,816,000
30/12/2020 20,200 -0.80 -3.96 21,000 21,000 20,200 3,060 61,812,000
29/12/2020 21,000 -1.20 -5.71 22,200 22,200 21,000 67 1,407,000
28/12/2020 22,200 0.00 ■■ 0.00 22,200 22,400 22,200 153 3,396,600
27/12/2020 22,200 0.20 0.90 22,000 22,200 22,200 1 22,200
25/12/2020 22,200 0.20 0.90 22,000 22,200 22,200 1 22,200
24/12/2020 21,400 0.00 ■■ 0.00 21,400 22,000 21,400 43 920,200
23/12/2020 22,000 0.60 2.73 21,400 22,000 21,400 43 946,000
22/12/2020 21,400 1.40 6.54 20,000 21,400 21,400 13 278,200
21/12/2020 20,000 -0.90 -4.50 20,900 20,000 20,000 1 20,000
16/12/2020 20,900 1.40 6.70 19,550 20,900 19,050 28 585,200
15/12/2020 20,900 1.40 6.70 19,550 20,900 19,050 28 585,200
14/12/2020 19,550 -1.50 -7.67 21,000 19,550 19,550 3 58,650
10/12/2020 25,900 0.25 0.97 25,650 25,900 25,900 10 259,000
09/12/2020 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 2 42,000
08/12/2020 21,000 0.30 1.43 20,700 21,000 20,950 82 1,722,000
07/12/2020 20,700 1.40 6.76 19,350 20,700 20,100 13 269,100
02/12/2020 19,350 -1.50 -7.75 20,800 19,350 19,350 4 77,400
01/12/2020 19,350 -1.50 -7.75 20,800 19,350 19,350 4 77,400
26/11/2020 20,800 0.80 3.85 20,000 20,800 18,600 30 624,000
25/11/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 400 8,000,000
24/11/2020 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 500 10,000,000
23/11/2020 20,000 -0.30 -1.50 20,300 20,000 20,000 1,200 24,000,000
20/11/2020 20,300 -1.50 -7.39 21,800 21,900 20,300 69 1,400,700
19/11/2020 21,800 0.80 3.67 21,000 21,800 21,800 1 21,800
18/11/2020 21,000 -1.30 -6.19 22,300 21,000 21,000 30 630,000
17/11/2020 22,300 -1.70 -7.62 23,950 22,300 22,300 85 1,895,500
16/11/2020 23,950 -1.80 -7.52 25,700 23,950 23,950 1 23,950
12/11/2020 25,700 1.60 6.23 24,100 25,700 22,500 170 4,369,000
11/11/2020 24,100 -1.80 -7.47 25,900 24,100 24,100 50 1,205,000
10/11/2020 25,900 0.30 1.16 25,650 25,900 25,900 1 25,900
09/11/2020 25,650 1.70 6.63 24,000 25,650 22,350 3,871 99,291,150
04/11/2020 24,000 1.60 6.67 22,450 24,000 24,000 10 240,000
28/10/2020 22,450 1.50 6.68 21,000 22,450 22,450 7 157,150
27/10/2020 21,000 -1.50 -7.14 22,500 21,000 21,000 40 840,000
09/10/2020 22,500 1.10 4.89 21,400 22,500 22,500 50 1,125,000
06/10/2020 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 5 107,000
05/10/2020 21,400 -1.60 -7.48 23,000 21,400 21,400 1 21,400
01/10/2020 21,600 0.00 ■■ 0.00 21,600 0 0 120 2,592,000
30/09/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2 46,000
29/09/2020 23,000 0.70 3.04 22,300 23,000 22,000 78 1,794,000
23/09/2020 22,300 1.30 5.83 21,000 22,300 22,300 83 1,850,900
22/09/2020 21,000 -1.00 -4.76 22,000 21,000 21,000 1 21,000
21/09/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 160 3,520,000
11/09/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 12 264,000
10/09/2020 22,000 0.40 1.82 21,600 22,200 20,100 191 4,202,000
07/09/2020 21,600 0.00 ■■ 0.00 21,600 21,700 21,600 2,185 47,196,000
03/09/2020 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 100 2,160,000
01/09/2020 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 120 2,592,000
28/08/2020 21,600 -0.90 -4.17 22,500 21,600 20,950 2,460 53,136,000
26/08/2020 22,500 0.50 2.22 22,000 22,500 22,500 1 22,500
20/08/2020 22,000 1.40 6.36 20,600 22,000 22,000 29 638,000
19/08/2020 20,600 -1.50 -7.28 22,100 20,600 20,600 1 20,600
17/08/2020 22,100 0.00 ■■ 0.00 22,100 22,100 22,100 30 663,000
10/08/2020 22,100 1.10 4.98 21,000 22,300 21,500 483 10,674,300
07/08/2020 21,000 0.50 2.38 20,500 21,000 21,000 20 420,000
06/08/2020 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 510 10,455,000
29/07/2020 20,500 -1.50 -7.32 22,000 20,500 20,500 1 20,500
28/07/2020 22,000 1.40 6.36 20,600 22,000 19,300 30 660,000
27/07/2020 20,600 -1.40 -6.80 22,000 20,600 20,500 1,252 25,791,200
22/07/2020 22,000 1.00 4.55 21,000 22,000 21,500 51 1,122,000
21/07/2020 21,000 -1.00 -4.76 22,000 21,000 21,000 1 21,000
17/07/2020 22,000 -1.50 -6.82 23,500 22,000 22,000 1 22,000
16/07/2020 23,500 1.50 6.38 22,000 23,500 22,100 2,417 56,799,500
13/07/2020 22,000 1.00 4.55 21,000 22,000 22,000 550 12,100,000
08/07/2020 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 50 1,050,000
06/07/2020 21,000 1.00 4.76 20,000 21,400 21,000 2,504 52,584,000
03/07/2020 20,000 -0.50 -2.50 20,500 20,000 20,000 3 60,000
01/07/2020 20,500 0.50 2.44 20,000 20,500 20,500 2 41,000
30/06/2020 20,000 0.00 ■■ 0.00 20,000 21,000 20,000 329 6,580,000
24/06/2020 20,000 -1.30 -6.50 21,250 20,000 20,000 2 40,000
23/06/2020 21,250 -1.60 -7.53 22,800 21,250 21,250 30 637,500
19/06/2020 22,800 0.90 3.95 21,950 22,800 20,500 533 12,152,400
18/06/2020 21,950 1.40 6.38 20,550 21,950 20,000 1,912 41,968,400
17/06/2020 20,550 1.30 6.33 19,250 20,550 20,300 37,340 767,337,000
16/06/2020 19,250 1.30 6.75 18,000 19,250 16,750 14,171 272,791,750
12/06/2020 18,000 -0.90 -5.00 18,900 18,000 18,000 13 234,000
10/06/2020 18,900 0.70 3.70 18,200 18,900 18,900 60 1,134,000
08/06/2020 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 6 109,200
05/06/2020 18,200 -1.00 -5.49 19,200 20,500 18,200 68 1,237,600
04/06/2020 18,200 -1.00 -5.49 19,200 20,500 18,200 68 1,237,600
03/06/2020 19,200 1.30 6.77 17,950 19,200 19,200 20 384,000
02/06/2020 19,200 1.30 6.77 17,950 19,200 19,200 20 384,000
01/06/2020 17,950 1.20 6.69 16,800 17,950 17,950 35 628,250
31/05/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 11 184,800
29/05/2020 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 11 184,800
28/05/2020 16,800 -1.10 -6.55 17,850 19,050 16,800 131 2,200,800
27/05/2020 16,800 -1.10 -6.55 17,850 19,050 16,800 131 2,200,800
26/05/2020 17,850 1.20 6.72 16,700 17,850 16,000 81 1,445,850
25/05/2020 16,700 -1.30 -7.78 17,950 16,700 16,700 1 16,700
24/05/2020 17,950 -1.30 -7.24 19,250 17,950 17,950 1 17,950
22/05/2020 17,950 -1.30 -7.24 19,250 17,950 17,950 1 17,950
21/05/2020 19,250 1.30 6.75 18,000 19,250 17,000 828 15,939,000
20/05/2020 19,250 1.30 6.75 18,000 19,250 17,000 828 15,939,000
19/05/2020 18,000 -0.50 -2.78 18,500 18,500 18,000 179 3,222,000
18/05/2020 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1 18,500
14/05/2020 18,500 0.40 2.16 18,150 18,500 18,500 1 18,500
13/05/2020 18,500 0.40 2.16 18,150 18,500 18,500 1 18,500
12/05/2020 18,150 1.20 6.61 17,000 18,150 18,150 6 108,900
11/05/2020 17,000 -1.00 -5.88 18,000 17,000 17,000 1 17,000
10/05/2020 18,000 -0.60 -3.33 18,600 18,000 18,000 1 18,000
08/05/2020 18,000 -0.60 -3.33 18,600 18,000 18,000 1 18,000
07/05/2020 18,600 -1.40 -7.53 20,000 21,000 18,600 769 14,303,400
06/05/2020 20,000 0.50 2.50 19,500 20,000 20,000 55 1,100,000
05/05/2020 19,500 0.50 2.56 19,000 19,500 19,400 201 3,919,500
04/05/2020 19,000 -1.20 -6.32 20,150 19,000 19,000 9 171,000
01/05/2020 20,150 1.30 6.45 18,850 20,150 20,150 1 20,150
30/04/2020 20,150 1.30 6.45 18,850 20,150 20,150 1 20,150
29/04/2020 20,150 1.30 6.45 18,850 20,150 20,150 1 20,150
28/04/2020 18,850 1.20 6.37 17,650 18,850 18,850 72 1,357,200
27/04/2020 18,850 1.20 6.37 17,650 18,850 18,850 72 1,357,200
26/04/2020 17,650 1.20 6.80 16,500 17,650 17,650 7,826 138,128,900
24/04/2020 17,650 1.20 6.80 16,500 17,650 17,650 7,826 138,128,900
23/04/2020 16,500 0.00 ■■ 0.00 16,500 17,650 16,500 149 2,458,500
22/04/2020 16,500 0.30 1.82 16,200 17,300 16,500 141 2,326,500
21/04/2020 16,200 -0.90 -5.56 17,100 18,250 16,200 137 2,219,400
20/04/2020 17,100 1.10 6.43 16,000 17,100 17,100 74 1,265,400
19/04/2020 16,000 -0.50 -3.13 16,500 17,650 16,000 74 1,184,000
17/04/2020 16,000 -0.50 -3.13 16,500 17,650 16,000 74 1,184,000
16/04/2020 16,500 -0.50 -3.03 17,000 18,150 16,500 62 1,023,000
15/04/2020 17,000 -1.10 -6.47 18,050 19,300 17,000 17 289,000
14/04/2020 18,050 1.20 6.65 16,900 18,050 18,050 26 469,300
13/04/2020 16,900 -1.20 -7.10 18,100 18,100 16,900 292 4,934,800
12/04/2020 18,100 -0.80 -4.42 18,900 20,200 18,000 257 4,651,700
10/04/2020 18,100 -0.80 -4.42 18,900 20,200 18,000 257 4,651,700
09/04/2020 18,900 -1.40 -7.41 20,300 18,900 18,900 11 207,900
08/04/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 204 4,141,200
07/04/2020 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 204 4,141,200
06/04/2020 20,300 1.30 6.40 19,000 20,300 20,300 31 629,300
05/04/2020 19,000 -1.20 -6.32 20,200 19,000 19,000 5 95,000
03/04/2020 19,000 -1.20 -6.32 20,200 19,000 19,000 5 95,000
02/04/2020 20,200 1.20 5.94 19,000 20,300 20,200 2 40,400
01/04/2020 20,200 1.20 5.94 19,000 20,300 20,200 2 40,400
31/03/2020 19,000 1.20 6.32 17,800 19,000 19,000 1 19,000
30/03/2020 17,800 -1.30 -7.30 19,050 20,350 17,800 21 373,800
29/03/2020 19,050 -0.30 -1.57 19,400 20,750 19,000 109 2,076,450
27/03/2020 19,050 -0.30 -1.57 19,400 20,750 19,000 109 2,076,450
26/03/2020 19,400 1.30 6.70 18,150 19,400 19,400 1 19,400
25/03/2020 18,150 1.20 6.61 17,000 18,150 18,150 1 18,150
24/03/2020 17,000 -0.50 -2.94 17,500 18,700 17,000 159 2,703,000
23/03/2020 17,000 -0.50 -2.94 17,500 18,700 17,000 159 2,703,000
22/03/2020 17,500 -0.50 -2.86 18,000 19,250 17,500 2 35,000
20/03/2020 17,500 -0.50 -2.86 18,000 19,250 17,500 2 35,000
19/03/2020 20,250 1.30 6.42 18,950 20,250 18,000 4 81,000
18/03/2020 18,950 1.20 6.33 17,750 18,950 18,950 21 397,950
17/03/2020 17,750 1.20 6.76 16,600 17,750 17,750 1 17,750
16/03/2020 16,600 -0.40 -2.41 17,000 18,150 16,600 40 664,000
14/03/2020 17,000 -0.25 -1.47 17,250 18,450 17,000 2,140 36,380,000
13/03/2020 17,000 -0.25 -1.47 17,250 18,450 17,000 2,140 36,380,000
12/03/2020 17,250 -1.25 -7.25 18,500 18,500 17,250 2,100 36,225,000
11/03/2020 18,500 -0.75 -4.05 19,250 20,550 18,500 490 9,065,000
10/03/2020 19,250 0.00 ■■ 0.00 19,250 19,250 17,950 178 3,426,500
09/03/2020 19,250 1.30 6.75 18,000 19,250 19,250 102 1,963,500
06/03/2020 18,000 -1.30 -7.22 19,250 20,550 18,000 2 36,000
05/03/2020 19,250 0.00 ■■ 0.00 19,250 19,250 19,250 70 1,347,500
04/03/2020 19,250 1.30 6.75 18,000 19,250 19,250 2 38,500
03/03/2020 18,000 -1.00 -5.56 19,000 19,350 18,000 120 2,160,000
02/03/2020 19,000 0.90 4.74 18,100 19,350 19,000 4 76,000
28/02/2020 18,100 1.10 6.08 17,000 18,150 18,100 2 36,200
27/02/2020 17,000 0.30 1.76 16,750 17,000 16,750 447 7,599,000
26/02/2020 16,750 -1.30 -7.76 18,000 19,250 16,750 348 5,829,000
25/02/2020 18,000 -1.10 -6.11 19,100 20,000 18,000 602 10,836,000
24/02/2020 19,100 -1.40 -7.33 20,500 21,000 19,100 750 14,325,000
21/02/2020 20,500 -1.00 -4.88 21,500 21,500 20,500 58 1,189,000
20/02/2020 21,500 0.70 3.26 20,800 21,500 20,800 588 12,642,000
19/02/2020 20,800 0.20 0.96 20,650 20,800 20,600 316 6,572,800
18/02/2020 20,650 0.60 2.91 20,000 20,650 19,000 50 1,032,500
17/02/2020 20,000 -1.00 -5.00 21,000 21,000 20,000 130 2,600,000
15/02/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,800 357 7,497,000
14/02/2020 21,000 0.00 ■■ 0.00 21,000 21,000 20,800 357 7,497,000
13/02/2020 21,000 0.50 2.38 20,500 21,000 19,200 85 1,785,000
12/02/2020 20,500 0.10 0.49 20,400 20,500 20,500 10 205,000
11/02/2020 20,400 -1.50 -7.35 21,900 21,800 20,400 1,123 22,909,200
10/02/2020 21,900 1.40 6.39 20,500 21,900 21,900 2,847 62,349,300
09/02/2020 20,500 1.30 6.34 19,200 20,500 20,500 148 3,034,000
07/02/2020 20,500 1.30 6.34 19,200 20,500 20,500 148 3,034,000
06/02/2020 19,200 1.30 6.77 17,950 19,200 19,200 2,196 42,163,200
05/02/2020 17,950 1.20 6.69 16,800 17,950 17,950 183 3,284,850
04/02/2020 16,800 0.60 3.57 16,200 16,800 16,800 300 5,040,000
03/02/2020 16,200 -0.60 -3.70 16,800 16,800 16,200 1,000 16,200,000
02/02/2020 16,800 -1.20 -7.14 18,000 16,800 16,800 700 11,760,000
31/01/2020 16,800 -1.20 -7.14 18,000 16,800 16,800 700 11,760,000
30/01/2020 18,000 -0.70 -3.89 18,700 18,700 18,000 345 6,210,000
29/01/2020 18,700 -0.30 -1.60 19,000 18,700 17,700 2 37,400
28/01/2020 18,700 -0.30 -1.60 19,000 18,700 17,700 2 37,400
27/01/2020 18,700 -0.30 -1.60 19,000 18,700 17,700 2 37,400
26/01/2020 18,700 -0.30 -1.60 19,000 18,700 17,700 2 37,400
24/01/2020 18,700 -0.30 -1.60 19,000 18,700 17,700 2 37,400
23/01/2020 18,700 -0.30 -1.60 19,000 18,700 17,700 2 37,400
22/01/2020 18,700 -0.30 -1.60 19,000 18,700 17,700 2 37,400
20/01/2020 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 260 4,940,000
17/01/2020 19,000 0.45 2.37 18,550 19,000 19,000 20 380,000
16/01/2020 18,550 1.20 6.47 17,350 18,550 18,550 10 185,500
15/01/2020 17,350 1.10 6.34 16,250 17,350 16,250 330 5,725,500
10/01/2020 16,250 1.10 6.77 15,200 16,250 16,250 1 16,250
09/01/2020 15,200 0.90 5.92 14,250 15,200 14,200 5 76,000
07/01/2020 14,250 0.90 6.32 13,350 14,250 14,250 1 14,250
06/01/2020 13,350 0.90 6.74 12,500 13,350 13,350 1 13,350
02/01/2020 12,500 -1.40 -11.20 13,900 12,500 12,500 150 1,875,000
26/12/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 213 2,960,700
25/12/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 213 2,960,700
24/12/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 213 2,960,700
18/12/2019 13,900 -0.90 -6.47 14,850 15,850 13,900 17 236,300
17/12/2019 14,850 0.90 6.06 13,900 14,850 13,900 101 1,499,850
16/12/2019 13,900 -0.90 -6.47 14,850 13,900 13,900 1 13,900
13/12/2019 14,850 -1.10 -7.41 15,950 14,850 14,850 11 163,350
12/12/2019 15,950 -1.20 -7.52 17,100 17,100 15,950 1,431 22,824,450
11/12/2019 17,100 1.10 6.43 16,000 17,100 15,950 2,492 42,613,200
10/12/2019 16,000 0.40 2.50 15,600 16,000 14,550 872 13,952,000
09/12/2019 15,600 0.00 ■■ 0.00 15,600 16,600 15,600 524 8,174,400
06/12/2019 15,600 1.00 6.41 14,600 15,600 15,600 400 6,240,000
05/12/2019 14,600 0.90 6.16 13,700 14,600 14,600 500 7,300,000
04/12/2019 13,700 0.90 6.57 12,850 0 0 947 12,973,900
03/12/2019 12,850 0.80 6.23 12,050 12,850 12,850 594 7,632,900
02/12/2019 12,050 0.80 6.64 11,300 12,050 12,000 171 2,060,550
29/11/2019 11,300 0.10 0.88 11,250 11,300 11,250 130 1,469,000
28/11/2019 11,250 0.60 5.33 10,700 11,250 11,250 31 348,750
27/11/2019 10,700 0.30 2.80 10,400 10,700 10,400 952 10,186,400
26/11/2019 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,034 10,753,600
25/11/2019 10,400 0.30 2.88 10,100 10,800 10,100 1,794 18,657,600
22/11/2019 10,100 -0.60 -5.94 10,700 10,100 10,000 603 6,090,300
21/11/2019 10,700 0.70 6.54 10,000 10,700 10,000 808 8,645,600
20/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 2,937 29,370,000
19/11/2019 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 2,937 29,370,000
18/11/2019 10,000 0.70 7.00 9,350 10,000 10,000 1 10,000
09/11/2019 9,350 -0.70 -7.49 10,050 9,350 9,350 10 93,500
08/11/2019 9,350 -0.70 -7.49 10,050 9,350 9,350 10 93,500
06/11/2019 10,050 -0.40 -3.98 10,500 10,100 9,770 56 562,800
05/11/2019 10,500 0.70 6.67 9,820 10,500 10,500 214 2,247,000
29/10/2019 9,820 0.60 6.11 9,180 9,820 9,700 130 1,276,600
21/10/2019 9,180 0.30 3.27 8,880 9,180 9,180 5 45,900
18/10/2019 8,880 0.10 1.13 8,800 8,880 8,880 2 17,760
14/10/2019 8,800 0.60 6.82 8,230 8,800 8,800 1 8,800
10/10/2019 8,230 0.50 6.08 7,700 8,230 8,230 176 1,448,480
09/10/2019 7,700 -0.40 -5.19 8,070 8,630 7,700 3 23,100
08/10/2019 8,070 0.50 6.20 7,550 8,070 8,070 1 8,070
07/10/2019 7,550 0.00 ■■ 0.00 7,550 7,550 7,550 29 218,950
04/10/2019 7,550 -0.60 -7.95 8,110 7,550 7,550 2 15,100
02/10/2019 8,110 0.20 2.47 7,900 8,330 8,110 31 251,410
01/10/2019 7,900 -0.30 -3.80 8,200 7,900 7,900 2 15,800
30/09/2019 8,200 0.50 6.10 7,730 8,270 8,200 631 5,174,200
27/09/2019 7,730 -0.60 -7.76 8,300 7,900 7,730 50 386,500
20/09/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,200 9,960,000
19/09/2019 8,300 0.50 6.02 7,770 8,300 8,210 1,702 14,126,600
18/09/2019 7,770 0.10 1.29 7,700 8,220 7,700 128 994,560
17/09/2019 7,700 0.00 ■■ 0.00 7,650 7,700 7,700 100 770,000
13/09/2019 7,650 -0.50 -6.54 8,200 7,650 7,650 20 153,000
11/09/2019 8,200 0.10 1.22 8,100 8,400 8,200 3,321 27,232,200
10/09/2019 7,440 -0.56 -7.53 8,000 8,100 7,440 50 372,000
09/09/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 205 1,640,000
06/09/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,500 85 680,000
05/09/2019 8,000 -0.20 -2.50 8,200 8,100 8,000 57 456,000
04/09/2019 8,200 -0.20 -2.44 8,400 8,500 8,200 2,700 22,140,000
29/08/2019 8,400 0.40 4.76 7,990 8,500 8,400 81 680,400
28/08/2019 7,990 0.00 ■■ 0.00 8,000 7,990 7,980 211 1,685,890
27/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,440 200 1,600,000
26/08/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 22 176,000
23/08/2019 8,000 -0.30 -3.75 8,290 8,570 8,000 151 1,208,000
22/08/2019 8,290 -0.10 -1.21 8,400 8,290 8,290 1 8,290
21/08/2019 8,400 -0.10 -1.19 8,500 8,490 7,910 15 126,000
13/08/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 2 17,000
12/08/2019 8,500 -0.10 -1.18 8,570 8,500 8,000 71 603,500
09/08/2019 8,570 0.30 3.50 8,270 8,570 8,570 1 8,570
07/08/2019 8,270 0.00 ■■ 0.00 8,270 8,270 8,270 20 165,400
06/08/2019 8,270 -0.60 -7.26 8,890 8,270 8,270 20 165,400
05/08/2019 8,890 0.50 5.62 8,370 8,900 7,790 713 6,338,570
02/08/2019 8,370 -0.60 -7.17 9,000 8,370 8,370 91 761,670
31/07/2019 9,000 0.40 4.44 8,640 9,040 9,000 103 927,000
30/07/2019 8,640 0.50 5.79 8,130 8,640 8,000 933 8,061,120
29/07/2019 8,130 -0.50 -6.15 8,660 8,130 8,110 229 1,861,770
26/07/2019 8,660 -0.10 -1.15 8,710 8,660 8,110 2,163 18,731,580
25/07/2019 8,710 0.00 ■■ 0.00 8,730 8,710 8,140 2 17,420
24/07/2019 8,730 0.00 ■■ 0.00 8,720 8,730 8,120 2 17,460
23/07/2019 8,720 0.00 ■■ 0.00 8,720 8,720 8,720 100 872,000
22/07/2019 8,720 -0.30 -3.44 9,030 8,730 8,720 440 3,836,800
19/07/2019 9,030 -0.30 -3.32 9,370 9,030 8,720 341 3,079,230
18/07/2019 9,370 0.40 4.27 9,000 9,430 8,400 2,248 21,063,760
17/07/2019 9,000 -0.20 -2.22 9,240 9,340 8,650 581 5,229,000
16/07/2019 9,240 0.00 ■■ 0.00 9,280 9,240 8,650 1,391 12,852,840
15/07/2019 9,280 0.00 ■■ 0.00 9,290 9,280 8,650 2,475 22,968,000
12/07/2019 9,290 0.60 6.46 8,720 9,290 8,500 240 2,229,600
11/07/2019 8,720 -0.60 -6.88 9,350 8,720 8,720 101 880,720
10/07/2019 9,350 -0.10 -1.07 9,400 9,350 8,770 260 2,431,000
09/07/2019 9,400 0.10 1.06 9,300 9,400 8,700 1,580 14,852,000
08/07/2019 9,300 0.00 ■■ 0.00 9,300 9,300 8,650 521 4,845,300
05/07/2019 9,300 0.30 3.23 8,960 9,300 8,410 271 2,520,300
04/07/2019 8,960 0.60 6.70 8,400 8,960 8,400 1,906 17,077,760
03/07/2019 8,400 0.00 ■■ 0.00 8,400 8,700 8,400 2,201 18,488,400
02/07/2019 8,400 -0.10 -1.19 8,500 9,080 8,400 2,785 23,394,000
01/07/2019 8,500 0.10 1.18 8,400 8,500 8,400 2,452 20,842,000
28/06/2019 8,400 -0.10 -1.19 8,500 8,500 8,400 1,897 15,934,800
27/06/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 1,269 10,786,500
26/06/2019 8,500 -0.40 -4.71 8,900 8,900 8,500 1,405 11,942,500
25/06/2019 8,900 0.10 1.12 8,800 8,900 8,700 841 7,484,900
24/06/2019 8,800 -0.20 -2.27 9,000 8,800 8,700 601 5,288,800
21/06/2019 9,000 0.20 2.22 8,800 9,000 8,700 160 1,440,000
20/06/2019 8,800 -0.30 -3.41 9,100 8,800 8,700 531 4,672,800
18/06/2019 9,100 0.10 1.10 9,000 9,100 8,510 351 3,194,100
17/06/2019 9,100 0.10 1.10 9,000 9,100 8,510 351 3,194,100
16/06/2019 9,000 0.50 5.56 8,500 9,000 9,000 2 18,000
14/06/2019 9,000 0.50 5.56 8,500 9,000 9,000 2 18,000
13/06/2019 8,500 -0.50 -5.88 9,000 8,500 8,390 2 17,000
11/06/2019 9,630 0.60 6.23 9,000 9,630 8,420 2 19,260
10/06/2019 9,000 0.40 4.44 8,560 9,000 9,000 8 72,000
09/06/2019 8,560 -0.50 -5.84 9,100 8,560 8,560 1 8,560
07/06/2019 8,560 -0.50 -5.84 9,100 8,560 8,560 1 8,560
06/06/2019 9,100 0.00 ■■ 0.00 9,100 9,730 9,100 139 1,264,900
05/06/2019 9,100 0.00 ■■ 0.00 9,100 9,730 8,900 117 1,064,700
04/06/2019 9,100 0.10 1.10 9,000 9,630 9,000 110 1,001,000
03/06/2019 9,000 0.30 3.33 8,700 9,100 8,700 250 2,250,000
02/06/2019 8,700 -0.30 -3.45 9,000 8,700 8,700 50 435,000
31/05/2019 8,700 -0.30 -3.45 9,000 8,700 8,700 50 435,000
30/05/2019 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 65 585,000
29/05/2019 9,000 -0.20 -2.22 9,200 9,000 9,000 42 378,000
28/05/2019 9,200 -0.20 -2.17 9,400 9,200 9,200 40 368,000
27/05/2019 9,400 0.30 3.19 9,070 9,400 8,500 4 37,600
26/05/2019 9,070 0.00 ■■ 0.00 9,100 9,070 9,070 100 907,000
24/05/2019 9,070 0.00 ■■ 0.00 9,100 9,070 9,070 100 907,000
23/05/2019 9,100 0.00 ■■ 0.00 9,100 9,100 8,470 4 36,400
22/05/2019 9,100 0.20 2.20 8,880 9,500 8,500 19 172,900
21/05/2019 8,880 0.60 6.76 8,300 8,880 8,000 14 124,320
20/05/2019 8,300 0.00 ■■ 0.00 8,300 8,880 8,300 10 83,000
19/05/2019 8,300 -0.30 -3.61 8,620 8,300 8,300 10 83,000
17/05/2019 8,300 -0.30 -3.61 8,620 8,300 8,300 10 83,000
16/05/2019 8,620 -0.10 -1.16 8,720 8,620 8,620 2 17,240
15/05/2019 8,720 -0.40 -4.59 9,100 9,100 8,720 307 2,677,040
14/05/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,090 300 2,730,000
13/05/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 850 7,735,000
12/05/2019 9,100 0.20 2.20 8,900 9,100 8,900 101 919,100
10/05/2019 9,100 0.20 2.20 8,900 9,100 8,900 101 919,100
09/05/2019 8,900 -0.10 -1.12 9,000 9,630 8,800 188 1,673,200
08/05/2019 9,000 -0.50 -5.56 9,490 9,000 9,000 48 432,000
07/05/2019 9,490 -0.70 -7.38 10,200 10,900 9,490 358 3,397,420
06/05/2019 10,200 0.60 5.88 9,600 10,200 10,200 4 40,800
05/05/2019 9,600 0.00 ■■ 0.00 9,600 10,200 9,600 3 28,800
03/05/2019 9,600 0.00 ■■ 0.00 9,600 10,200 9,600 3 28,800
02/05/2019 9,600 -0.20 -2.08 9,820 9,820 9,140 411 3,945,600
01/05/2019 9,600 -0.20 -2.08 9,820 9,820 9,140 411 3,945,600
30/04/2019 9,600 -0.20 -2.08 9,820 9,820 9,140 411 3,945,600
29/04/2019 9,600 -0.20 -2.08 9,820 9,820 9,140 411 3,945,600
28/04/2019 9,600 -0.20 -2.08 9,820 9,820 9,140 411 3,945,600
26/04/2019 9,600 -0.20 -2.08 9,820 9,820 9,140 411 3,945,600
25/04/2019 9,820 -0.70 -7.13 10,550 9,820 9,820 15 147,300
24/04/2019 10,550 -0.80 -7.58 11,300 10,550 10,550 2 21,100
23/04/2019 11,300 0.70 6.19 10,600 11,300 11,300 1 11,300
22/04/2019 10,600 0.50 4.72 10,100 10,600 10,600 1 10,600
21/04/2019 10,100 0.60 5.94 9,500 10,150 8,900 4 40,400
19/04/2019 10,100 0.60 5.94 9,500 10,150 8,900 4 40,400
18/04/2019 9,500 -0.30 -3.16 9,800 10,250 9,140 96 912,000
17/04/2019 9,800 -0.20 -2.04 10,000 10,000 9,790 257 2,518,600
16/04/2019 10,000 0.10 1.00 9,890 10,000 9,890 301 3,010,000
15/04/2019 9,890 0.20 2.02 9,680 9,890 9,100 5 49,450
12/04/2019 9,890 0.20 2.02 9,680 9,890 9,100 5 49,450
11/04/2019 9,680 0.60 6.20 9,050 9,680 9,680 583 5,643,440
10/04/2019 9,050 0.60 6.63 8,460 9,050 8,600 125 1,131,250
09/04/2019 8,460 -0.50 -5.91 9,000 8,500 8,460 3 25,380
08/04/2019 9,000 -0.20 -2.22 9,180 9,000 9,000 84 756,000
05/04/2019 9,180 0.50 5.45 8,650 9,180 8,650 302 2,772,360
04/04/2019 8,650 -0.50 -5.78 9,120 9,750 8,600 132 1,141,800
03/04/2019 9,120 0.00 ■■ 0.00 9,150 9,200 9,000 75 684,000
02/04/2019 9,150 -0.50 -5.46 9,680 9,600 9,100 1,870 17,110,500
01/04/2019 9,680 0.00 ■■ 0.00 9,650 9,700 9,500 1,230 11,906,400
31/03/2019 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 20,000 170,000,000
29/03/2019 9,650 0.40 4.15 9,250 9,880 8,750 703 6,783,950
28/03/2019 9,250 0.10 1.08 9,200 9,840 8,600 383 3,542,750
27/03/2019 9,200 -0.50 -5.43 9,690 9,700 9,200 1,312 12,070,400
26/03/2019 9,690 0.60 6.19 9,100 9,690 9,100 504 4,883,760
25/03/2019 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 500 4,550,000
22/03/2019 9,100 0.40 4.40 8,700 9,300 8,700 102 928,200
21/03/2019 8,700 0.10 1.15 8,600 8,700 8,560 6 52,200
20/03/2019 8,600 -0.40 -4.65 9,000 8,600 8,600 5 43,000
19/03/2019 9,000 0.30 3.33 8,700 9,000 8,700 51 459,000
18/03/2019 8,700 -0.60 -6.90 9,300 8,700 8,700 10 87,000
15/03/2019 9,300 -0.60 -6.45 9,930 9,500 9,300 500 4,650,000
14/03/2019 9,930 0.00 ■■ 0.00 9,930 9,930 9,240 154 1,529,220
13/03/2019 9,930 0.60 6.04 9,300 9,950 9,000 68 675,240
12/03/2019 9,300 0.60 6.45 8,700 9,300 9,000 205 1,906,500
11/03/2019 8,700 -0.50 -5.75 9,200 8,700 8,700 10 87,000
08/03/2019 9,200 -0.30 -3.26 9,500 9,200 8,850 6 55,200
07/03/2019 9,500 0.00 ■■ 0.00 9,480 9,500 8,900 63 598,500
06/03/2019 9,480 0.60 6.33 8,900 9,480 8,500 46 436,080
05/03/2019 8,900 -0.10 -1.12 8,990 8,900 8,800 1,004 8,935,600
04/03/2019 8,990 0.50 5.56 8,500 9,000 8,300 88 791,120
01/03/2019 8,500 0.20 2.35 8,300 8,500 8,200 692 5,882,000
28/02/2019 8,300 0.30 3.61 8,000 8,300 8,000 97 805,100
27/02/2019 8,000 -0.40 -5.00 8,450 8,450 7,880 150 1,200,000
26/02/2019 8,450 0.40 4.73 8,000 8,450 8,000 31 261,950
25/02/2019 8,000 -0.10 -1.25 8,120 8,000 8,000 353 2,824,000
22/02/2019 8,120 -0.60 -7.39 8,730 9,300 8,120 352 2,858,240
21/02/2019 8,730 0.60 6.87 8,160 8,730 8,730 4 34,920
20/02/2019 7,730 0.00 ■■ 0.00 7,730 7,730 7,730 10 77,300
19/02/2019 8,160 0.50 6.13 7,630 8,160 7,630 145 1,183,200
18/02/2019 7,630 -0.60 -7.86 8,200 7,630 7,630 1 7,630
15/02/2019 8,200 -0.50 -6.10 8,740 8,500 8,130 195 1,599,000
14/02/2019 8,740 0.60 6.86 8,170 8,740 8,740 30 262,200
13/02/2019 8,170 0.50 6.12 7,640 8,170 8,170 1 8,170
12/02/2019 7,640 0.00 ■■ 0.00 7,610 7,640 7,640 1 7,640
11/02/2019 7,610 0.00 ■■ 0.00 7,600 7,610 7,610 15 114,150
01/02/2019 7,600 0.10 1.32 7,500 7,600 7,600 2 15,200
31/01/2019 7,500 0.00 ■■ 0.00 7,450 7,500 7,500 1 7,500
30/01/2019 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 50 372,500
29/01/2019 7,450 0.00 ■■ 0.00 7,440 7,450 7,450 2 14,900
28/01/2019 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 143 1,063,920
25/01/2019 7,440 -0.60 -8.06 8,000 7,440 7,440 101 751,440
24/01/2019 8,000 0.50 6.25 7,540 8,000 7,540 127,000 1,016,000,000
23/01/2019 7,540 -0.30 -3.98 7,880 7,600 7,540 98,000 738,920,000
22/01/2019 7,880 0.00 ■■ 0.00 7,890 7,890 7,340 1,081,000 8,518,280,000
21/01/2019 7,890 -0.21 -2.66 8,100 7,890 7,540 3,010 23,748,900
18/01/2019 8,100 -0.60 -7.41 8,700 8,100 8,100 510 4,131,000
17/01/2019 8,700 0.50 5.75 8,200 8,700 7,640 20 174,000
16/01/2019 8,200 -0.57 -6.95 8,200 8,200 7,630 150 1,230,000
15/01/2019 8,200 0.40 4.88 7,800 8,200 7,260 79,270 650,014,000
14/01/2019 7,800 -0.58 -7.44 8,380 8,100 7,800 1,410 10,998,000
11/01/2019 8,380 -0.18 -2.15 8,560 8,380 8,380 20 167,600
10/01/2019 8,560 0.56 6.54 8,000 8,560 8,000 3,900 33,384,000
09/01/2019 8,000 -0.40 -5.00 8,400 8,450 7,830 2,070 16,560,000
08/01/2019 8,400 0.41 4.88 7,990 8,500 8,000 90 756,000
07/01/2019 7,990 -0.60 -7.51 8,590 7,990 7,990 460 3,675,400
04/01/2019 8,590 0.19 2.21 8,400 8,590 7,820 20 171,800
03/01/2019 8,400 0.41 4.88 7,990 8,400 7,440 50 420,000
02/01/2019 7,990 0.36 4.51 7,630 7,990 7,110 510 4,074,900
30/12/2018 7,630 -0.56 -7.34 8,190 7,630 7,630 10 76,300
28/12/2018 7,630 -0.56 -7.34 8,190 7,630 7,630 10 76,300
27/12/2018 8,190 -0.61 -7.45 8,800 8,190 8,190 1,010 8,271,900
26/12/2018 8,800 -0.61 -6.93 8,800 8,800 8,190 70 616,000
25/12/2018 8,800 0.15 1.70 8,650 8,800 8,050 60 528,000
24/12/2018 8,650 0.56 6.47 8,090 8,650 7,540 430 3,719,500
23/12/2018 8,090 0.36 4.45 7,730 8,090 7,190 6,050 48,944,500
21/12/2018 8,090 0.36 4.45 7,730 8,090 7,190 6,050 48,944,500
20/12/2018 7,730 0.00 ■■ 0.00 7,730 7,730 7,730 10 77,300
19/12/2018 7,730 0.01 0.13 7,720 7,730 7,720 510 3,942,300
18/12/2018 7,720 -0.56 -7.25 8,280 7,730 7,710 3,330 25,707,600
17/12/2018 8,280 -0.03 -0.36 8,310 8,300 8,280 2,200 18,216,000
16/12/2018 8,310 -0.59 -7.10 8,900 8,310 8,280 220 1,828,200
14/12/2018 8,310 -0.59 -7.10 8,900 8,310 8,280 220 1,828,200
13/12/2018 8,900 0.50 5.62 8,400 8,900 8,400 3,540 31,506,000
12/12/2018 8,400 -0.60 -7.14 9,000 8,900 8,400 4,850 40,740,000
11/12/2018 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,000 18,000,000
10/12/2018 9,000 0.50 5.56 8,500 9,000 8,500 7,240 65,160,000
07/12/2018 8,500 -0.28 -3.29 8,780 8,500 8,500 5,000 42,500,000
06/12/2018 8,780 0.57 6.49 8,210 8,780 8,500 5,540 48,641,200
05/12/2018 8,210 -0.29 -3.53 8,500 8,500 8,210 5,060 41,542,600
04/12/2018 8,500 0.40 4.71 8,100 8,500 8,200 6,960 59,160,000
03/12/2018 8,100 -0.40 -4.94 8,500 8,500 8,000 15,580 126,198,000
30/11/2018 8,500 0.00 ■■ 0.00 8,500 8,600 8,500 20,000 170,000,000
29/11/2018 8,500 -0.50 -5.88 9,000 9,630 8,500 15,220 129,370,000
28/11/2018 9,000 0.50 5.56 8,500 9,000 8,500 11,110 99,990,000
27/11/2018 8,500 -0.46 -5.41 8,960 8,900 8,500 12,190 103,615,000
26/11/2018 8,960 0.58 6.47 8,380 8,960 8,380 8,980 80,460,800
25/11/2018 8,380 -0.57 -6.80 8,380 8,380 7,810 9,210 77,179,800
23/11/2018 8,380 -0.57 -6.80 8,380 8,380 7,810 9,210 77,179,800
22/11/2018 8,380 -0.63 -7.52 9,010 8,380 8,380 4,910 41,145,800
21/11/2018 9,010 -0.67 -7.44 9,680 9,010 9,010 7,120 64,151,200
20/11/2018 9,680 -0.01 -0.10 9,680 10,000 9,020 4,290 41,527,200
19/11/2018 9,680 0.63 6.51 9,050 9,680 9,100 22,820 220,897,600
18/11/2018 9,050 0.59 6.52 8,460 9,050 8,460 17,110 154,845,500
16/11/2018 9,050 0.59 6.52 8,460 9,050 8,460 17,110 154,845,500
15/11/2018 8,460 0.55 6.50 7,910 8,460 8,460 5,810 49,152,600
14/11/2018 7,910 0.51 6.45 7,400 7,910 6,890 2,040 16,136,400
13/11/2018 7,400 0.48 6.49 6,920 7,400 7,400 500 3,700,000
12/11/2018 6,920 0.45 6.50 6,470 6,920 6,920 50 346,000
08/11/2018 6,470 0.42 6.49 6,050 6,470 6,470 500 3,235,000
07/11/2018 6,050 -0.45 -7.44 6,500 6,050 6,050 10 60,500
06/11/2018 6,500 0.07 1.08 6,430 6,500 6,500 400 2,600,000
05/11/2018 6,430 -0.47 -7.31 6,900 6,900 6,420 1,130 7,265,900
01/11/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 500 3,450,000
31/10/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,000 6,900,000
30/10/2018 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,390 16,491,000
29/10/2018 6,900 0.24 3.48 6,660 6,900 6,900 1,260 8,694,000
26/10/2018 6,660 -0.50 -7.51 7,160 7,150 6,660 1,030 6,859,800
25/10/2018 6,660 -0.50 -7.51 7,160 7,150 6,660 1,030 6,859,800
24/10/2018 7,160 0.46 6.42 6,700 7,160 6,900 5,210 37,303,600
23/10/2018 6,700 0.41 6.12 6,290 6,700 6,300 2,880 19,296,000
19/10/2018 6,290 0.41 6.52 5,880 6,290 6,000 5,840 36,733,600
18/10/2018 5,880 0.38 6.46 5,500 5,880 5,120 1,610 9,466,800
17/10/2018 5,500 0.33 6.00 5,170 5,500 5,500 1,000 5,500,000
15/10/2018 5,170 -0.38 -7.35 5,550 5,170 5,170 10 51,700
08/10/2018 5,550 0.05 0.90 5,500 5,550 5,550 10 55,500
05/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50 275,000
04/10/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 50 275,000
02/10/2018 5,500 0.10 1.82 5,400 5,500 5,500 1,990 10,945,000
26/09/2018 5,400 0.00 ■■ 0.00 5,400 5,450 5,400 660 3,564,000
24/09/2018 5,400 0.10 1.85 5,300 5,400 5,400 3,120 16,848,000
19/09/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 550 2,915,000
17/09/2018 5,300 -0.37 -6.98 5,300 5,300 4,930 20 106,000
10/09/2018 5,300 -0.28 -5.28 5,580 5,300 5,190 1,270 6,731,000
07/09/2018 5,580 -0.41 -7.35 5,990 5,580 5,580 30 167,400
06/09/2018 5,580 -0.41 -7.35 5,990 5,580 5,580 30 167,400
05/09/2018 5,990 0.39 6.51 5,600 5,990 5,600 3,410 20,425,900
04/09/2018 5,600 0.03 0.54 5,570 5,600 5,190 230 1,288,000
31/08/2018 5,570 -0.38 -6.82 5,570 5,570 5,190 60 334,200
30/08/2018 5,570 0.36 6.46 5,210 5,570 5,570 10 55,700
29/08/2018 5,210 -0.39 -7.49 5,600 5,210 5,210 80 416,800
28/08/2018 5,600 0.20 3.57 5,400 5,600 5,030 840 4,704,000
27/08/2018 5,400 0.27 5.00 5,130 5,400 4,780 320 1,728,000
24/08/2018 5,130 0.33 6.43 4,800 5,130 5,130 220 1,128,600
21/08/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,470 20 96,000
15/08/2018 4,800 0.23 4.79 4,570 4,800 4,800 10 48,000
14/08/2018 4,570 -0.33 -7.22 4,900 5,240 4,570 510 2,330,700
13/08/2018 4,900 -0.30 -6.12 5,200 4,900 4,900 10 49,000
12/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,040 5,408,000
10/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,040 5,408,000
09/08/2018 5,200 0.30 5.77 4,900 5,200 5,100 910 4,732,000
08/08/2018 4,900 0.15 3.06 4,750 4,900 4,900 30 147,000
07/08/2018 4,750 -0.25 -5.26 5,000 4,750 4,700 100 475,000
06/08/2018 5,000 0.30 6.00 4,700 5,000 4,390 450 2,250,000
03/08/2018 4,700 -0.30 -6.38 5,000 4,700 4,700 10 47,000
02/08/2018 5,000 -0.26 -5.20 5,260 5,000 4,900 20 100,000
01/08/2018 5,260 0.34 6.46 4,920 5,260 4,920 110 578,600
31/07/2018 4,920 0.32 6.50 4,600 4,920 4,920 10 49,200
29/07/2018 4,600 0.01 0.22 4,590 4,600 4,600 420 1,932,000
27/07/2018 4,600 0.01 0.22 4,590 4,600 4,600 420 1,932,000
26/07/2018 4,590 0.30 6.54 4,290 4,590 4,290 110 504,900
23/07/2018 4,290 -0.31 -7.23 4,600 4,290 4,290 10 42,900
18/07/2018 4,600 0.30 6.52 4,300 4,600 4,600 100 460,000
17/07/2018 4,600 0.30 6.52 4,300 4,600 4,600 100 460,000
16/07/2018 4,300 -0.10 -2.33 4,400 4,300 4,300 10 43,000
15/07/2018 4,400 0.20 4.55 4,200 4,400 4,400 10 44,000
13/07/2018 4,400 0.20 4.55 4,200 4,400 4,400 10 44,000
12/07/2018 4,200 -0.20 -4.76 4,400 4,200 4,200 10 42,000
11/07/2018 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 200 880,000
10/07/2018 4,400 0.01 0.23 4,390 4,400 4,100 50 220,000
09/07/2018 4,400 0.01 0.23 4,390 4,400 4,100 50 220,000
06/07/2018 4,390 -0.31 -7.06 4,700 4,390 4,390 10 43,900
05/07/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 10 47,000
04/07/2018 4,700 0.07 1.49 4,630 4,700 4,630 3,060 14,382,000
03/07/2018 4,630 0.30 6.48 4,330 4,630 4,050 20 92,600
30/06/2018 4,330 -0.32 -7.39 4,650 0 0 10 43,300
29/06/2018 4,330 -0.32 -7.39 4,650 4,330 4,330 10 43,300
27/06/2018 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 690 3,208,500
26/06/2018 4,650 0.00 ■■ 0.00 4,650 4,650 4,650 10 46,500
25/06/2018 4,650 -0.35 -7.53 5,000 4,650 4,650 10 46,500
22/06/2018 5,000 0.02 0.40 4,980 5,000 4,980 30 150,000
21/06/2018 5,000 0.02 0.40 4,980 5,000 4,980 30 150,000
20/06/2018 4,980 0.00 ■■ 0.00 4,980 4,980 4,980 80 398,400
19/06/2018 4,980 0.02 0.40 4,980 5,000 4,980 1,100 5,478,000
18/06/2018 4,980 -0.37 -7.43 5,350 4,980 4,980 120 597,600
16/06/2018 5,350 0.35 6.54 5,000 5,350 5,000 90 481,500
15/06/2018 5,350 0.35 6.54 5,000 5,350 5,000 90 481,500
14/06/2018 5,000 -0.13 -2.60 5,130 5,000 4,780 500 2,500,000
13/06/2018 5,130 -0.38 -7.41 5,510 5,890 5,130 640 3,283,200
12/06/2018 5,510 0.36 6.53 5,150 5,510 5,000 2,410 13,279,100
11/06/2018 5,150 0.25 4.85 4,900 5,160 4,560 4,090 21,063,500
07/06/2018 4,900 0.19 3.88 4,710 4,900 4,400 20 98,000
05/06/2018 4,710 -0.33 -7.01 5,040 4,710 4,710 10 47,100
01/06/2018 5,040 -0.36 -7.14 5,400 5,040 5,040 10 50,400
31/05/2018 5,040 -0.36 -7.14 5,400 5,040 5,040 10 50,400
30/05/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 2,050 11,070,000
29/05/2018 5,400 -0.37 -6.85 5,400 5,400 5,030 20 108,000
25/05/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
23/05/2018 5,400 -0.37 -6.85 5,400 5,400 5,030 40 216,000
22/05/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 320 1,728,000
21/05/2018 5,400 -0.37 -6.85 5,400 5,400 5,030 30 162,000
19/05/2018 5,400 -0.37 -6.85 5,400 5,770 5,030 30 162,000
18/05/2018 5,400 -0.37 -6.85 5,400 5,770 5,030 30 162,000
16/05/2018 5,400 0.14 2.59 5,260 5,400 4,900 130 702,000
15/05/2018 5,260 -0.39 -7.41 5,650 5,650 5,260 200 1,052,000
14/05/2018 5,650 0.00 ■■ 0.00 5,650 5,650 5,650 10 56,500
12/05/2018 5,650 0.30 5.31 5,350 5,650 5,350 20 113,000
11/05/2018 5,650 0.30 5.31 5,350 5,650 5,350 20 113,000
10/05/2018 5,350 0.00 ■■ 0.00 5,350 5,350 5,350 1,300 6,955,000
09/05/2018 5,350 -0.40 -7.48 5,750 5,350 5,350 10 53,500
08/05/2018 5,750 0.37 6.43 5,380 5,750 5,210 20 115,000
05/05/2018 5,380 0.35 6.51 5,030 5,380 4,700 20 107,600
04/05/2018 5,380 0.35 6.51 5,030 5,380 4,700 20 107,600
02/05/2018 5,030 0.00 ■■ 0.00 5,030 5,030 5,030 510 2,565,300
29/04/2018 5,030 -0.37 -7.36 5,400 5,030 5,030 10 50,300
27/04/2018 5,030 -0.37 -7.36 5,400 5,030 5,030 10 50,300
24/04/2018 5,400 -0.30 -5.56 5,400 5,400 5,100 110 594,000
20/04/2018 5,400 -0.20 -3.70 5,600 5,400 5,400 7,380 39,852,000
19/04/2018 5,600 0.28 5.00 5,320 5,600 5,310 360 2,016,000
18/04/2018 5,320 0.01 0.19 5,310 5,320 5,320 120 638,400
13/04/2018 5,310 0.01 0.19 5,300 5,310 5,310 1,000 5,310,000
12/04/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 7,280 38,584,000
11/04/2018 5,300 -0.30 -5.66 5,600 5,600 5,210 20,490 108,597,000
09/04/2018 5,600 -5.60 -100.00 5,600 5,600 5,600 10 56,000
05/04/2018 5,600 0.10 1.79 5,500 5,600 5,600 110 616,000
04/04/2018 5,500 -0.01 -0.18 5,510 5,500 5,500 3,020 16,610,000
02/04/2018 5,510 -0.09 -1.63 5,600 5,510 5,510 20 110,200
01/04/2018 5,600 0.10 1.79 5,500 5,880 5,600 7,010 39,256,000
30/03/2018 5,600 0.10 1.79 5,500 5,880 5,600 7,010 39,256,000
29/03/2018 5,500 -0.17 -3.09 5,670 5,600 5,400 8,280 45,540,000
28/03/2018 5,670 0.37 6.53 5,300 5,670 5,670 10 56,700
27/03/2018 5,300 0.30 5.66 5,000 5,300 4,950 20 106,000
26/03/2018 5,000 -5.00 -100.00 5,000 5,100 5,000 3,010 15,050,000
23/03/2018 5,000 -5.00 -100.00 5,000 5,100 5,000 3,010 15,050,000
21/03/2018 5,000 -5.00 -100.00 5,000 5,000 5,000 800 4,000,000
20/03/2018 5,000 0.07 1.40 4,930 5,000 5,000 20 100,000
16/03/2018 4,930 -0.67 -13.59 5,300 5,300 4,930 1,000 4,930,000
15/03/2018 5,300 -0.30 -5.66 5,600 5,300 5,300 10 53,000
14/03/2018 5,600 0.05 0.89 5,550 5,600 5,600 160 896,000
13/03/2018 5,550 -0.33 -5.95 5,880 5,700 5,550 15,000 83,250,000
12/03/2018 5,880 0.38 6.46 5,500 0 0 30,320 178,281,600
09/03/2018 5,500 -0.09 -1.64 5,590 5,500 5,500 10 55,000
08/03/2018 5,500 -0.09 -1.64 5,590 5,500 5,500 10 55,000
07/03/2018 5,590 -0.41 -7.33 6,000 6,000 5,590 50 279,500
05/03/2018 6,000 0.33 5.50 5,670 6,060 5,290 480 2,880,000
02/03/2018 5,670 0.37 6.53 5,300 5,670 5,670 100 567,000
01/03/2018 5,300 0.18 3.40 5,120 5,300 5,120 370 1,961,000
28/02/2018 5,120 -0.38 -7.42 5,500 5,600 5,120 2,260 11,571,200
26/02/2018 5,500 -0.20 -3.64 5,700 5,700 5,500 3,450 18,975,000
23/02/2018 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
22/02/2018 5,700 -0.18 -3.16 5,880 5,720 5,500 6,010 34,257,000
21/02/2018 5,880 0.38 6.46 5,500 5,880 5,500 1,060 6,232,800
13/02/2018 5,500 0.10 1.82 5,500 5,600 5,500 4,540 24,970,000
12/02/2018 5,500 -0.20 -3.64 5,700 5,600 5,500 2,120 11,660,000
09/02/2018 5,700 -0.17 -2.98 5,870 6,280 5,700 1,710 9,747,000
08/02/2018 5,870 -0.44 -7.50 6,310 5,900 5,870 1,280 7,513,600
07/02/2018 6,310 0.41 6.50 5,900 6,310 6,310 20 126,200
05/02/2018 5,900 0.08 1.36 5,820 5,900 5,450 6,460 38,114,000
02/02/2018 5,820 -0.42 -7.22 6,240 5,820 5,820 10 58,200
01/02/2018 6,240 -0.16 -2.56 6,400 6,400 6,240 910 5,678,400
31/01/2018 6,400 -0.30 -4.69 6,700 6,400 6,240 2,540 16,256,000
30/01/2018 6,700 0.37 5.52 6,330 6,700 6,700 10 67,000
26/01/2018 6,330 -0.01 -0.16 6,340 6,330 6,330 640 4,051,200
25/01/2018 6,340 -0.46 -7.26 6,800 6,400 6,330 1,250 7,925,000
24/01/2018 5,480 -1.03 -18.80 6,510 6,960 6,490 4,820 26,413,600
22/01/2018 6,800 0.29 4.26 6,510 6,960 6,490 1,080 7,344,000
19/01/2018 6,510 -0.49 -7.53 7,000 6,700 6,510 2,010 13,085,100
18/01/2018 7,000 0.10 1.43 6,900 7,000 7,000 100 700,000
17/01/2018 6,900 0.10 1.45 6,800 6,900 6,900 1,000 6,900,000
15/01/2018 6,800 0.38 5.59 6,420 6,850 6,800 3,010 20,468,000
12/01/2018 6,420 0.42 6.54 6,000 6,420 6,420 510 3,274,200
10/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 600 3,600,000
09/01/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
05/01/2018 6,000 -0.10 -1.67 6,000 6,000 5,800 1,210 7,260,000
04/01/2018 6,000 -0.20 -3.33 6,200 6,000 6,000 100 600,000
03/01/2018 6,200 -0.03 -0.48 6,230 6,230 6,200 510 3,162,000
02/01/2018 6,230 0.40 6.42 5,830 6,230 5,500 20 124,600
28/12/2017 5,830 0.38 6.52 5,450 5,830 5,830 610 3,556,300
26/12/2017 5,450 -0.40 -7.34 5,850 5,450 5,450 10 54,500
20/12/2017 5,850 0.00 ■■ 0.00 5,600 5,850 5,850 2,000 11,700,000
19/12/2017 5,600 0.02 0.36 5,580 5,600 5,600 3,000 16,800,000
18/12/2017 5,580 -0.42 -7.53 6,000 5,580 5,580 10 55,800
16/12/2017 6,000 -0.20 -3.33 6,200 6,000 5,770 50 300,000
15/12/2017 5,800 -0.40 -6.90 6,200 5,800 5,770 30 174,000
13/12/2017 6,750 0.44 6.52 6,310 6,750 6,750 10 67,500
12/12/2017 6,200 0.30 4.84 5,900 6,200 6,200 5,010 31,062,000
08/12/2017 5,900 0.10 1.69 5,800 5,900 5,900 400 2,360,000
07/12/2017 5,800 -0.10 -1.72 5,800 5,800 5,400 3,870 22,446,000
05/12/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 4,970 28,826,000
04/12/2017 5,800 0.05 0.87 5,400 5,800 5,400 70 406,000
01/12/2017 5,750 0.00 ■■ 0.00 5,350 5,750 5,350 1,870 10,752,500
30/11/2017 5,750 0.00 ■■ 0.00 5,750 5,750 5,750 300 1,725,000
29/11/2017 5,750 0.05 0.88 6,090 6,090 5,700 320 1,840,000
28/11/2017 5,700 0.22 4.01 5,600 5,700 5,600 480 2,736,000
27/11/2017 5,480 0.00 ■■ 0.00 5,480 5,480 5,480 0 0
24/11/2017 5,480 0.35 6.82 5,400 5,480 5,400 4,820 26,413,600
23/11/2017 5,130 0.33 6.88 5,000 5,130 5,000 390 2,000,700
22/11/2017 4,800 0.31 6.90 4,500 4,800 4,500 11,920 57,216,000
21/11/2017 4,490 0.00 ■■ 0.00 4,400 4,490 4,400 130 583,700
20/11/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 0 0
17/11/2017 4,490 0.00 ■■ 0.00 4,490 4,490 4,490 0 0
16/11/2017 4,490 -0.01 -0.22 4,500 4,500 4,280 3,810 17,106,900
15/11/2017 4,500 -0.10 -2.17 4,280 4,500 4,280 2,470 11,115,000
14/11/2017 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 20 92,000
13/11/2017 4,600 -0.10 -2.13 4,610 4,610 4,600 1,210 5,566,000
10/11/2017 4,700 -0.30 -6.00 4,700 4,700 4,700 10 47,000
09/11/2017 5,000 -0.30 -5.66 5,000 5,000 5,000 510 2,550,000
08/11/2017 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 200 1,060,000
07/11/2017 5,300 0.11 2.12 5,300 5,300 5,300 10 53,000
06/11/2017 5,190 0.00 ■■ 0.00 5,190 5,190 5,190 0 0
03/11/2017 5,190 -0.31 -5.64 5,200 5,200 5,190 610 3,165,900
02/11/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
01/11/2017 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
31/10/2017 5,500 0.27 5.16 5,500 5,500 5,500 10 55,000
30/10/2017 5,230 0.34 6.95 5,230 5,230 5,230 190 993,700
27/10/2017 4,890 -0.31 -5.96 5,460 5,460 4,890 3,420 16,723,800
26/10/2017 5,200 -0.20 -3.70 5,400 5,400 5,200 700 3,640,000
25/10/2017 5,400 0.34 6.72 5,400 5,400 5,400 10 54,000
24/10/2017 5,060 -0.14 -2.69 5,000 5,560 5,000 40 202,400
23/10/2017 5,200 -0.38 -6.81 5,200 5,200 5,200 20 104,000
20/10/2017 5,580 -0.42 -7.00 5,600 5,800 5,580 3,040 16,963,200
19/10/2017 6,000 0.30 5.26 5,310 6,000 5,310 1,220 7,320,000
18/10/2017 5,700 0.03 0.53 5,280 5,700 5,280 610 3,477,000
17/10/2017 5,670 0.37 6.98 5,010 5,670 4,930 2,330 13,211,100
16/10/2017 5,300 -0.38 -6.69 5,300 5,300 5,300 10 53,000
13/10/2017 5,680 -0.42 -6.89 5,680 6,070 5,680 1,140 6,475,200
12/10/2017 6,100 0.00 ■■ 0.00 5,680 6,100 5,680 1,660 10,126,000
11/10/2017 6,100 0.14 2.35 6,100 6,100 6,100 20 122,000
10/10/2017 5,960 -0.44 -6.88 5,960 6,280 5,960 1,410 8,403,600
09/10/2017 6,400 0.34 5.61 5,640 6,430 5,640 4,570 29,248,000
06/10/2017 6,060 -0.45 -6.91 6,060 6,060 6,060 17,950 108,777,000
05/10/2017 6,510 -0.48 -6.87 6,510 6,510 6,510 5,590 36,390,900
04/10/2017 6,990 0.30 4.48 6,500 6,990 6,300 340 2,376,600
03/10/2017 6,690 0.08 1.21 6,610 7,000 6,600 110 735,900
02/10/2017 6,610 0.41 6.61 5,780 6,630 5,770 28,530 188,583,300
29/09/2017 6,200 -0.46 -6.91 6,300 6,300 6,200 1,080 6,696,000
28/09/2017 6,660 -0.50 -6.98 6,660 6,660 6,660 3,110 20,712,600
27/09/2017 7,160 0.13 1.85 7,030 7,170 7,030 40 286,400
26/09/2017 7,030 0.40 6.03 6,630 7,090 6,200 1,070 7,522,100
25/09/2017 6,630 0.43 6.94 6,100 6,630 5,770 7,780 51,581,400
22/09/2017 6,200 -0.30 -4.62 6,210 6,250 6,200 510 3,162,000
21/09/2017 6,500 -0.10 -1.52 6,500 6,500 6,500 2,100 13,650,000
20/09/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 3,550 23,430,000
19/09/2017 6,600 -0.40 -5.71 7,490 7,490 6,600 510 3,366,000
18/09/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
15/09/2017 7,000 0.20 2.94 7,000 7,000 7,000 500 3,500,000
14/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/09/2017 6,800 -0.30 -4.23 6,790 6,800 6,790 80 544,000
12/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
11/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
07/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
06/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 20 142,000
05/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
01/09/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
31/08/2017 7,100 0.40 5.97 7,100 7,100 7,100 30 213,000
30/08/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
29/08/2017 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 4,000 26,800,000
28/08/2017 6,700 -0.50 -6.94 6,700 6,700 6,700 90 603,000
25/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
23/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 90 648,000
22/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
21/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
18/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
17/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
16/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/08/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
14/08/2017 7,200 0.20 2.86 7,200 7,200 7,200 50 360,000
11/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 90 630,000
09/08/2017 7,000 -0.20 -2.78 7,000 7,000 7,000 180 1,260,000
08/08/2017 7,200 0.20 2.86 7,200 7,200 7,200 900 6,480,000
07/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
04/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
03/08/2017 7,000 -0.45 -6.04 7,000 7,000 7,000 1,020 7,140,000
02/08/2017 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 0 0
01/08/2017 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 200 1,490,000
31/07/2017 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 0 0
28/07/2017 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 0 0
27/07/2017 7,450 -0.05 -0.67 7,450 7,450 7,450 1,100 8,195,000
26/07/2017 7,500 -0.50 -6.25 7,990 7,990 7,500 1,280 9,600,000
25/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
24/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
21/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
20/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
18/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
17/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
14/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
13/07/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
12/07/2017 8,000 -0.13 -1.60 8,000 8,000 8,000 900 7,200,000
11/07/2017 8,130 0.53 6.97 8,130 8,130 8,130 10 81,300
10/07/2017 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 100 760,000
07/07/2017 7,600 0.10 1.33 7,600 7,600 7,600 240 1,824,000
06/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 20 150,000
05/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
04/07/2017 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
03/07/2017 7,500 0.30 4.17 7,200 7,500 7,200 610 4,575,000
30/06/2017 7,200 -0.30 -4.00 7,200 7,200 7,200 20 144,000
29/06/2017 7,500 -0.50 -6.25 7,500 7,500 7,500 600 4,500,000
28/06/2017 8,000 0.40 5.26 7,800 8,000 7,800 300 2,400,000
27/06/2017 7,600 -0.20 -2.56 7,600 7,600 7,600 50 380,000
26/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/06/2017 7,800 0.30 4.00 7,800 7,800 7,800 40 312,000
22/06/2017 7,500 0.30 4.17 7,000 7,500 7,000 700 5,250,000
21/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
20/06/2017 7,200 0.20 2.86 7,000 7,200 7,000 70 504,000
19/06/2017 7,000 -0.20 -2.78 7,000 7,000 7,000 20 140,000
16/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
15/06/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
14/06/2017 7,200 0.10 1.41 7,200 7,200 7,200 2,800 20,160,000
13/06/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
12/06/2017 7,100 0.20 2.90 7,100 7,100 7,100 100 710,000
09/06/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
08/06/2017 6,900 -0.51 -6.88 7,410 7,410 6,900 60 414,000
07/06/2017 7,410 -0.39 -5.00 7,410 7,410 7,410 10 74,100
06/06/2017 7,800 -0.53 -6.36 7,800 7,800 7,800 80 624,000
05/06/2017 8,330 0.53 6.79 8,330 8,330 8,330 10 83,300
02/06/2017 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
01/06/2017 7,800 -0.46 -5.57 7,800 7,800 7,800 500 3,900,000
31/05/2017 8,260 0.00 ■■ 0.00 8,260 8,260 8,260 0 0
30/05/2017 8,260 -0.04 -0.48 8,260 8,260 8,260 20 165,200
29/05/2017 8,300 -0.58 -6.53 8,300 8,300 8,300 210 1,743,000
26/05/2017 8,880 0.58 6.99 8,880 8,880 8,880 10 88,800
25/05/2017 8,300 0.30 3.75 8,200 8,500 8,200 25,310 210,073,000
24/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 100 800,000
23/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
22/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
19/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
18/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 4,990 39,920,000
17/05/2017 8,000 0.00 ■■ 0.00 8,560 8,560 8,000 120 960,000
16/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,830 62,640,000
15/05/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/05/2017 8,000 -0.10 -1.23 8,000 8,000 8,000 1,410 11,280,000
08/05/2017 8,100 -0.10 -1.22 8,100 8,100 8,100 320 2,592,000
05/05/2017 8,200 -0.30 -3.53 8,000 8,200 8,000 6,100 50,020,000
04/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 7,200 61,200,000
03/05/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 30 255,000
28/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
27/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
26/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
25/04/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
24/04/2017 8,500 -0.50 -5.56 8,500 8,500 8,500 800 6,800,000
21/04/2017 9,000 -0.20 -2.17 9,000 9,000 9,000 10 90,000
20/04/2017 9,200 0.60 6.98 9,200 9,200 9,200 12,180 112,056,000
19/04/2017 8,600 -0.40 -4.44 8,600 8,600 8,600 2,800 24,080,000
18/04/2017 9,000 -0.40 -4.26 9,000 9,000 8,800 3,130 28,170,000
17/04/2017 9,400 -0.10 -1.05 9,800 9,800 9,400 2,200 20,680,000
14/04/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 1,640 15,580,000
13/04/2017 9,500 -0.10 -1.04 9,500 9,600 9,500 8,120 77,140,000
12/04/2017 9,600 -0.30 -3.03 9,600 9,600 9,600 3,000 28,800,000
11/04/2017 9,900 -0.10 -1.00 9,900 9,900 9,900 800 7,920,000
10/04/2017 10,000 0.40 4.17 9,700 10,000 9,700 5,020 50,200,000
07/04/2017 9,600 0.10 1.05 9,500 9,600 9,500 5,620 53,952,000
05/04/2017 9,500 -0.35 -3.55 9,200 9,700 9,200 10,050 95,475,000
04/04/2017 9,850 0.59 6.37 9,000 9,850 9,000 520 5,122,000
03/04/2017 9,260 0.60 6.93 9,000 9,260 9,000 18,170 168,254,200
31/03/2017 8,660 0.56 6.91 8,200 8,660 7,900 10,500 90,930,000
30/03/2017 8,100 0.10 1.25 8,000 8,100 8,000 1,340 10,854,000
29/03/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 210 1,680,000
28/03/2017 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
27/03/2017 8,000 0.30 3.90 7,800 8,000 7,800 80 640,000
24/03/2017 7,700 0.00 ■■ 0.00 8,200 8,200 7,700 150 1,155,000
23/03/2017 7,700 0.50 6.94 7,700 7,700 7,700 100 770,000
22/03/2017 7,200 0.20 2.86 7,000 7,200 7,000 640 4,608,000
21/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 170 1,190,000
20/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
15/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 700 4,900,000
14/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
10/03/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 400 2,800,000
09/03/2017 7,000 0.16 2.34 7,200 7,200 7,000 1,100 7,700,000
08/03/2017 6,840 0.00 ■■ 0.00 6,840 6,840 6,840 0 0
07/03/2017 6,840 0.00 ■■ 0.00 6,840 6,840 6,840 0 0
06/03/2017 6,840 0.44 6.88 6,600 6,840 6,600 400 2,736,000
03/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
02/03/2017 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 1,640 10,496,000
01/03/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 500 3,200,000
27/02/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
24/02/2017 6,400 -0.20 -3.03 6,400 6,400 6,400 60 384,000
23/02/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
22/02/2017 6,600 -0.01 -0.15 6,600 6,600 6,600 900 5,940,000
21/02/2017 6,610 -0.39 -5.57 6,600 6,610 6,600 510 3,371,100
20/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/02/2017 7,000 0.40 6.06 6,310 7,000 6,310 950 6,650,000
15/02/2017 6,600 -0.40 -5.71 6,600 6,600 6,600 1,400 9,240,000
14/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/02/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/02/2017 7,000 0.11 1.60 6,410 7,000 6,410 110 770,000
07/02/2017 6,890 0.00 ■■ 0.00 6,890 6,890 6,890 0 0
06/02/2017 6,890 0.00 ■■ 0.00 6,890 6,890 6,890 0 0
03/02/2017 6,890 0.00 ■■ 0.00 6,890 6,890 6,890 0 0
02/02/2017 6,890 -0.51 -6.89 6,890 7,400 6,890 30 206,700
25/01/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/01/2017 7,400 0.40 5.71 6,800 7,400 6,800 210 1,554,000
23/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/01/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/01/2017 7,000 0.05 0.72 6,470 7,000 6,470 1,690 11,830,000
18/01/2017 6,950 0.00 ■■ 0.00 6,950 6,950 6,950 0 0
17/01/2017 6,950 0.00 ■■ 0.00 6,950 6,950 6,950 0 0
16/01/2017 6,950 0.00 ■■ 0.00 6,950 6,950 6,950 0 0
13/01/2017 6,950 0.00 ■■ 0.00 6,950 6,950 6,950 0 0
12/01/2017 6,950 0.00 ■■ 0.00 6,950 6,950 6,950 0 0
11/01/2017 6,950 0.00 ■■ 0.00 6,950 6,950 6,950 0 0
10/01/2017 6,950 0.00 ■■ 0.00 6,950 6,950 6,950 0 0
09/01/2017 6,950 0.45 6.92 6,950 6,950 6,950 50 347,500
06/01/2017 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 480 3,120,000
05/01/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
04/01/2017 6,500 0.30 4.84 6,500 6,500 6,500 100 650,000
03/01/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
30/12/2016 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
29/12/2016 6,200 -0.40 -6.06 6,800 7,060 6,200 5,710 35,402,000
28/12/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/12/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
26/12/2016 6,600 -0.20 -2.94 6,600 6,600 6,600 300 1,980,000
23/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
22/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
21/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
20/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,680 18,224,000
14/12/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/12/2016 6,800 -0.20 -2.86 6,800 6,800 6,800 1,000 6,800,000
12/12/2016 7,000 0.02 0.29 7,000 7,000 7,000 160 1,120,000
09/12/2016 6,980 -0.52 -6.93 6,980 6,980 6,980 740 5,165,200
08/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
07/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
06/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
05/12/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
02/12/2016 7,500 0.10 1.35 7,500 7,500 7,500 120 900,000
01/12/2016 7,400 0.12 1.65 7,500 7,500 6,780 30 222,000
30/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
29/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
28/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
25/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
24/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
23/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
22/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
21/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
18/11/2016 7,280 0.00 ■■ 0.00 7,280 7,280 7,280 0 0
17/11/2016 7,280 -0.54 -6.91 7,800 7,800 7,280 1,260 9,172,800
16/11/2016 7,820 -0.58 -6.90 7,820 7,820 7,820 10 78,200
15/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
14/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
11/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
10/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,340 11,256,000
09/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
08/11/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
07/11/2016 8,400 -0.60 -6.67 8,400 8,400 8,400 50 420,000
04/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
03/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
02/11/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
01/11/2016 9,000 -0.27 -2.91 9,000 9,000 9,000 50 450,000
31/10/2016 9,270 0.00 ■■ 0.00 9,270 9,270 9,270 0 0
28/10/2016 9,270 0.00 ■■ 0.00 9,270 9,270 9,270 0 0
27/10/2016 9,270 0.00 ■■ 0.00 9,270 9,270 9,270 0 0
26/10/2016 9,270 -0.69 -6.93 9,270 9,270 9,270 10 92,700
25/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
24/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
21/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
20/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
19/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
18/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
17/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
14/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
13/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
12/10/2016 9,960 0.00 ■■ 0.00 9,960 9,960 9,960 0 0
11/10/2016 9,960 -0.74 -6.92 9,960 9,960 9,960 100 996,000
10/10/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
07/10/2016 10,700 0.00 ■■ 0.00 11,400 11,400 10,700 310 3,317,000
06/10/2016 10,700 0.60 5.94 10,800 10,800 10,700 110 1,177,000
05/10/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
04/10/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/10/2016 10,100 0.05 0.50 10,100 10,100 10,100 10 101,000
30/09/2016 10,050 0.65 6.91 9,400 10,050 9,400 3,450 34,672,500
29/09/2016 9,400 0.40 4.44 9,300 9,400 8,600 2,770 26,038,000
28/09/2016 9,000 -0.10 -1.10 8,880 9,200 8,880 1,770 15,930,000
27/09/2016 9,100 0.10 1.11 9,630 9,630 9,100 510 4,641,000
26/09/2016 9,000 -0.09 -0.99 9,720 9,720 9,000 1,990 17,910,000
23/09/2016 9,090 0.59 6.94 8,600 9,090 8,500 1,000 9,090,000
22/09/2016 8,500 0.30 3.66 8,400 8,500 8,400 410 3,485,000
21/09/2016 8,200 0.40 5.13 7,900 8,340 7,900 140 1,148,000
20/09/2016 7,800 0.10 1.30 7,800 7,800 7,800 30 234,000
19/09/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
16/09/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/09/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 310 2,387,000
14/09/2016 7,700 0.50 6.94 7,200 7,700 7,200 2,080 16,016,000
13/09/2016 7,200 0.10 1.41 7,200 7,200 7,200 1,000 7,200,000
12/09/2016 7,100 0.10 1.43 7,100 7,100 7,100 30 213,000
09/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
07/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,160 8,120,000
05/09/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
01/09/2016 7,000 0.40 6.06 6,800 7,000 6,800 4,650 32,550,000
31/08/2016 6,600 0.10 1.54 6,600 6,600 6,600 10 66,000
30/08/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
29/08/2016 6,500 -0.20 -2.99 6,500 6,500 6,500 600 3,900,000
26/08/2016 6,700 -0.30 -4.29 7,000 7,000 6,700 1,960 13,132,000
25/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/08/2016 7,000 0.40 6.06 7,000 7,000 6,900 2,050 14,350,000
22/08/2016 6,600 -0.30 -4.35 6,600 6,600 6,600 820 5,412,000
19/08/2016 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
18/08/2016 6,900 -0.10 -1.43 6,600 6,900 6,600 410 2,829,000
17/08/2016 7,000 0.30 4.48 6,700 7,000 6,300 1,020 7,140,000
16/08/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
15/08/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
12/08/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
11/08/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
10/08/2016 6,700 -0.30 -4.29 6,700 6,700 6,700 500 3,350,000
09/08/2016 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/08/2016 7,000 -0.20 -2.78 7,000 7,000 7,000 500 3,500,000
05/08/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
04/08/2016 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 50 360,000
03/08/2016 7,200 -0.30 -4.00 7,200 7,200 7,200 200 1,440,000
02/08/2016 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
01/08/2016 7,500 -0.30 -3.85 7,500 7,500 7,500 200 1,500,000
29/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
28/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
27/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
25/07/2016 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/07/2016 7,800 0.10 1.30 7,800 7,800 7,800 20 156,000
21/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
20/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
19/07/2016 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 760 5,852,000
18/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/07/2016 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
14/07/2016 7,700 -0.40 -4.94 7,700 7,700 7,700 900 6,930,000
13/07/2016 8,100 0.30 3.85 7,500 8,100 7,500 4,510 36,531,000
12/07/2016 7,800 -0.40 -4.88 8,000 8,000 7,800 2,660 20,748,000
11/07/2016 8,200 0.40 5.13 8,200 8,200 8,200 10 82,000
08/07/2016 7,800 -0.50 -6.02 7,800 7,900 7,800 590 4,602,000
07/07/2016 8,300 -0.60 -6.74 8,900 8,900 8,300 840 6,972,000
06/07/2016 8,900 -0.60 -6.32 8,900 8,900 8,900 160 1,424,000
05/07/2016 9,500 0.60 6.74 8,700 9,500 8,700 20 190,000
04/07/2016 8,900 0.20 2.30 9,300 9,300 8,100 230 2,047,000
01/07/2016 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 30 261,000
30/06/2016 8,700 0.50 6.10 7,700 8,700 7,700 8,900 77,430,000
29/06/2016 8,200 -0.60 -6.82 8,800 9,400 8,200 2,820 23,124,000
28/06/2016 8,800 -0.60 -6.38 8,800 8,800 8,800 40 352,000
27/06/2016 9,400 0.60 6.82 9,400 9,400 9,400 10 94,000
24/06/2016 8,800 0.50 6.02 7,800 8,800 7,800 1,010 8,888,000
23/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
22/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
21/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
20/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
17/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
16/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
15/06/2016 8,300 -0.50 -5.68 8,300 8,300 8,300 500 4,150,000
14/06/2016 8,800 0.30 3.53 8,800 8,800 8,800 10 88,000
13/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
10/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
09/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
08/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/06/2016 8,500 0.50 6.25 8,000 8,500 8,000 110 935,000
06/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/06/2016 8,000 -0.50 -5.88 8,000 8,000 8,000 640 5,120,000
02/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 500 4,250,000
01/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
31/05/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 800 6,800,000
30/05/2016 8,500 -0.40 -4.49 8,500 8,500 8,500 10 85,000
27/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
25/05/2016 8,900 -0.60 -6.32 8,900 8,900 8,900 10 89,000
24/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
23/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
18/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
17/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
16/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
13/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
12/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
11/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
10/05/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
09/05/2016 9,500 -0.20 -2.06 9,400 9,500 9,400 500 4,750,000
06/05/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
05/05/2016 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
04/05/2016 9,700 0.10 1.04 9,700 9,700 9,700 10 97,000
29/04/2016 9,600 0.20 2.13 9,600 9,600 9,600 200 1,920,000
28/04/2016 9,400 0.60 6.82 8,800 9,400 8,800 2,090 19,646,000
27/04/2016 8,800 0.40 4.76 8,800 8,800 8,800 300 2,640,000
26/04/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
25/04/2016 8,400 -0.60 -6.67 8,400 8,400 8,400 500 4,200,000
22/04/2016 9,000 0.40 4.65 8,300 9,000 8,300 3,110 27,990,000
21/04/2016 8,600 -0.60 -6.52 8,700 8,700 8,600 160 1,376,000
20/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
19/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/04/2016 9,200 0.20 2.22 8,400 9,200 8,400 510 4,692,000
14/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 780 7,020,000
13/04/2016 9,000 -0.30 -3.23 9,000 9,000 9,000 500 4,500,000
12/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
11/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
08/04/2016 9,300 0.60 6.90 9,300 9,300 9,300 1,860 17,298,000
07/04/2016 8,700 0.50 6.10 8,700 8,700 8,700 1,000 8,700,000
06/04/2016 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
05/04/2016 8,200 -0.20 -2.38 8,200 8,200 8,200 10 82,000
04/04/2016 8,400 -0.40 -4.55 8,400 8,400 8,400 10 84,000
01/04/2016 8,800 0.00 ■■ 0.00 8,800 9,400 8,800 3,580 31,504,000
31/03/2016 8,800 0.00 ■■ 0.00 9,300 9,400 8,800 2,510 22,088,000
30/03/2016 8,800 0.50 6.02 8,800 8,800 8,800 2,010 17,688,000
29/03/2016 8,300 -0.50 -5.68 9,400 9,400 8,300 2,130 17,679,000
28/03/2016 8,800 0.00 ■■ 0.00 9,300 9,400 8,200 6,950 61,160,000
25/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
24/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
23/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
22/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 320 2,816,000
21/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 300 2,640,000
18/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
17/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
16/03/2016 8,800 0.00 ■■ 0.00 9,200 9,400 8,800 24,440 215,072,000
15/03/2016 8,800 0.50 6.02 8,300 8,800 8,300 1,620 14,256,000
14/03/2016 8,300 -0.10 -1.19 8,900 8,900 8,300 10,060 83,498,000
11/03/2016 8,400 -0.20 -2.33 9,000 9,200 8,400 26,700 224,280,000
10/03/2016 8,600 -0.40 -4.44 9,000 9,000 8,600 960 8,256,000
09/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
08/03/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
07/03/2016 9,000 -0.40 -4.26 8,800 9,000 8,800 2,950 26,550,000
04/03/2016 9,400 0.00 ■■ 0.00 8,800 9,400 8,800 34,250 321,950,000
03/03/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
02/03/2016 9,400 0.40 4.44 9,400 9,400 9,400 10 94,000
01/03/2016 9,000 0.00 ■■ 0.00 8,400 9,100 8,400 860 7,740,000
29/02/2016 9,000 0.00 ■■ 0.00 8,400 9,000 8,400 110 990,000
26/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
25/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
24/02/2016 9,000 0.50 5.88 8,100 9,000 8,100 7,050 63,450,000
23/02/2016 8,500 -0.60 -6.59 9,500 9,500 8,500 1,870 15,895,000
22/02/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
19/02/2016 9,100 0.10 1.11 9,100 9,100 9,100 10 91,000
18/02/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 20 180,000
17/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/02/2016 9,000 0.50 5.88 9,000 9,000 9,000 10 90,000
15/02/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
05/02/2016 8,500 0.10 1.19 8,500 8,500 8,500 1,000 8,500,000
04/02/2016 8,400 0.50 6.33 8,400 8,400 8,400 2,010 16,884,000
03/02/2016 7,900 -0.40 -4.82 8,800 8,800 7,900 110 869,000
02/02/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/02/2016 8,300 -0.20 -2.35 8,300 8,300 8,300 110 913,000
29/01/2016 8,500 -0.60 -6.59 8,500 8,500 8,500 50 425,000
28/01/2016 9,100 0.20 2.25 8,900 9,100 8,900 2,010 18,291,000
27/01/2016 8,900 -0.60 -6.32 8,900 9,900 8,900 26,520 236,028,000
26/01/2016 9,500 0.60 6.74 8,300 9,500 8,300 50 475,000
25/01/2016 8,900 -0.60 -6.32 8,900 8,900 8,900 70 623,000
22/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
21/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
19/01/2016 9,500 0.60 6.74 8,300 9,500 8,300 110 1,045,000
18/01/2016 8,900 -0.60 -6.32 8,900 8,900 8,900 1,500 13,350,000
15/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
14/01/2016 9,500 0.60 6.74 9,500 9,500 9,500 10 95,000
13/01/2016 8,900 0.50 5.95 8,000 8,900 8,000 80 712,000
12/01/2016 8,400 0.50 6.33 8,400 8,400 8,400 10 84,000
11/01/2016 7,900 -0.20 -2.47 7,900 7,900 7,900 2,100 16,590,000
08/01/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
07/01/2016 8,100 -1.40 -14.74 9,000 9,000 8,100 170 1,377,000
06/01/2016 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,060 29,070,000
05/01/2016 9,500 -0.40 -4.04 9,400 9,500 9,400 60 570,000
04/01/2016 9,900 0.00 ■■ 0.00 9,600 9,900 9,500 130 1,287,000
31/12/2015 9,900 0.60 6.45 9,800 9,900 9,800 920 9,108,000
30/12/2015 9,300 0.50 5.68 9,200 9,300 9,100 3,390 31,527,000
29/12/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
28/12/2015 8,800 0.40 4.76 8,800 8,800 8,800 130 1,144,000
25/12/2015 8,400 0.20 2.44 8,700 8,700 8,400 1,130 9,492,000
24/12/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
23/12/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 1,000 8,200,000
22/12/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/12/2015 8,200 -0.20 -2.38 8,200 8,200 8,200 590 4,838,000
18/12/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 1,000 8,400,000
17/12/2015 8,500 -0.50 -5.56 8,500 8,500 8,500 520 4,420,000
16/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/12/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
14/12/2015 9,000 0.30 3.45 9,000 9,000 9,000 210 1,890,000
11/12/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
10/12/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
09/12/2015 8,700 -0.30 -3.33 9,100 9,100 8,700 430 3,741,000
08/12/2015 9,000 -0.60 -6.25 9,000 9,000 9,000 2,070 18,630,000
07/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
03/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
02/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
01/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
30/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
27/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
26/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/11/2015 9,600 0.00 ■■ 0.00 9,400 9,600 9,400 14,000 134,400,000
24/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
23/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
20/11/2015 9,600 0.10 1.05 9,600 9,600 9,600 10 96,000
19/11/2015 9,500 0.50 5.56 8,400 9,500 8,400 360 3,420,000
18/11/2015 9,000 0.40 4.65 9,000 9,000 9,000 10 90,000
17/11/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
16/11/2015 8,600 -0.30 -3.37 8,600 8,600 8,600 30 258,000
13/11/2015 8,900 -0.40 -4.30 8,900 8,900 8,900 40 356,000
12/11/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
11/11/2015 9,300 0.60 6.90 8,600 9,300 8,600 20,850 193,905,000
10/11/2015 8,700 0.20 2.35 8,700 8,700 8,700 500 4,350,000
09/11/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
06/11/2015 8,500 -0.60 -6.59 9,500 9,600 8,500 7,840 66,640,000
05/11/2015 9,100 0.50 5.81 9,200 9,200 8,800 720 6,552,000
04/11/2015 8,600 -0.60 -6.52 9,400 9,500 8,600 15,610 134,246,000
03/11/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
02/11/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,220 11,224,000
28/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
27/10/2015 9,200 -0.10 -1.08 9,200 9,200 9,200 180 1,656,000
26/10/2015 9,300 0.20 2.20 9,300 9,300 9,300 2,040 18,972,000
23/10/2015 9,100 -0.50 -5.21 10,000 10,200 9,100 1,350 12,285,000
22/10/2015 9,600 0.60 6.67 9,000 9,600 9,000 4,930 47,328,000
21/10/2015 9,000 0.30 3.45 9,000 9,300 9,000 1,310 11,790,000
20/10/2015 8,700 -0.40 -4.40 9,200 9,700 8,700 1,520 13,224,000
19/10/2015 9,100 0.40 4.60 9,100 9,100 9,100 10 91,000
16/10/2015 8,700 0.00 ■■ 0.00 8,100 8,700 8,100 600 5,220,000
15/10/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
14/10/2015 8,700 0.30 3.57 8,700 8,700 8,700 10 87,000
13/10/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
12/10/2015 8,400 -0.10 -1.18 8,400 8,400 8,400 10 84,000
09/10/2015 8,500 -0.10 -1.16 9,200 9,200 8,500 1,010 8,585,000
08/10/2015 8,600 -0.10 -1.15 8,900 8,900 8,300 20,080 172,688,000
07/10/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 50 435,000
06/10/2015 8,700 0.20 2.35 8,700 8,700 8,700 100 870,000
05/10/2015 8,500 0.20 2.41 8,800 8,800 8,500 510 4,335,000
02/10/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
01/10/2015 8,300 -0.30 -3.49 9,200 9,200 8,300 930 7,719,000
30/09/2015 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
29/09/2015 8,600 -0.30 -3.37 8,900 8,900 8,300 6,200 53,320,000
28/09/2015 8,900 0.20 2.30 8,700 8,900 8,700 430 3,827,000
25/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
24/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
23/09/2015 8,700 -0.40 -4.40 8,700 8,700 8,700 100 870,000
22/09/2015 9,100 -0.60 -6.19 9,100 9,100 9,100 1,000 9,100,000
21/09/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/09/2015 9,700 0.40 4.30 9,700 9,700 9,700 20 194,000
17/09/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
16/09/2015 9,300 0.60 6.90 9,300 9,300 9,300 10 93,000
15/09/2015 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 200 1,740,000
14/09/2015 8,700 -0.50 -5.43 8,700 8,700 8,700 2,600 22,620,000
11/09/2015 9,200 0.60 6.98 9,200 9,200 9,200 120 1,104,000
10/09/2015 8,600 -0.40 -4.44 9,600 9,600 8,500 1,400 12,040,000
09/09/2015 9,000 -0.60 -6.25 10,000 10,000 9,000 1,240 11,160,000
08/09/2015 9,600 0.60 6.67 9,600 9,600 8,400 2,020 19,392,000
07/09/2015 9,000 0.50 5.88 9,000 9,000 9,000 780 7,020,000
04/09/2015 8,500 0.30 3.66 7,700 8,700 7,700 6,030 51,255,000
03/09/2015 8,200 -0.60 -6.82 9,400 9,400 8,200 3,110 25,502,000
01/09/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
31/08/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,320 11,616,000
28/08/2015 8,800 -0.10 -1.12 9,400 9,500 8,400 1,080 9,504,000
27/08/2015 8,900 -0.50 -5.32 8,800 10,000 8,800 5,580 49,662,000
26/08/2015 9,400 -0.70 -6.93 9,400 10,000 9,400 14,620 137,428,000
25/08/2015 10,100 -0.70 -6.48 10,100 10,400 10,100 25,800 260,580,000
24/08/2015 10,800 0.70 6.93 10,800 10,800 10,800 20 216,000
21/08/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
20/08/2015 10,100 0.50 5.21 10,100 10,100 10,100 20 202,000
19/08/2015 9,600 0.60 6.67 9,600 9,600 9,600 220 2,112,000
18/08/2015 9,000 0.50 5.88 9,000 9,000 9,000 50 450,000
17/08/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 10 85,000
14/08/2015 8,500 0.00 ■■ 0.00 8,400 9,000 8,000 12,000 102,000,000
13/08/2015 8,500 0.50 6.25 8,500 8,500 8,100 5,940 50,490,000
12/08/2015 8,000 0.00 ■■ 0.00 8,000 8,200 8,000 2,010 16,080,000
11/08/2015 8,000 -0.20 -2.44 8,500 8,700 7,700 12,630 101,040,000
10/08/2015 8,200 0.50 6.49 8,100 8,200 7,500 360 2,952,000
07/08/2015 7,700 0.00 ■■ 0.00 8,100 8,200 7,200 3,580 27,566,000
06/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
05/08/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
04/08/2015 7,700 -0.50 -6.10 7,800 7,800 7,700 1,010 7,777,000
03/08/2015 8,200 -0.30 -3.53 8,000 8,500 8,000 5,230 42,886,000
31/07/2015 8,500 0.50 6.25 8,400 8,500 8,400 12,390 105,315,000
30/07/2015 8,000 0.50 6.67 7,900 8,000 7,600 5,050 40,400,000
29/07/2015 7,500 0.20 2.74 7,800 7,800 7,500 1,010 7,575,000
28/07/2015 7,300 0.00 ■■ 0.00 7,800 7,800 7,300 11,020 80,446,000
27/07/2015 7,300 0.00 ■■ 0.00 7,200 7,800 7,100 10,150 74,095,000
24/07/2015 7,300 0.10 1.39 7,200 7,700 7,200 13,390 97,747,000
23/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
22/07/2015 7,200 0.40 5.88 7,200 7,200 7,200 10 72,000
21/07/2015 6,800 0.10 1.49 6,800 6,800 6,800 480 3,264,000
20/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 720 4,824,000
17/07/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/07/2015 6,700 0.10 1.52 6,200 7,000 6,200 1,820 12,194,000
15/07/2015 6,600 -0.40 -5.71 7,300 7,300 6,600 4,640 30,624,000
14/07/2015 7,000 0.40 6.06 7,000 7,000 7,000 200 1,400,000
13/07/2015 6,600 -0.40 -5.71 6,600 6,600 6,600 70 462,000
10/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,480 10,360,000
09/07/2015 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 610 4,270,000
08/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 660 4,620,000
07/07/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,040 14,280,000
06/07/2015 7,000 -0.20 -2.78 6,900 7,000 6,900 5,000 35,000,000
03/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
02/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
01/07/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
30/06/2015 7,200 0.20 2.86 7,200 7,200 7,200 10 72,000
29/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
26/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
24/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
22/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/06/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
18/06/2015 7,000 -0.50 -6.67 7,000 7,000 7,000 250 1,750,000
17/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 0 0
16/06/2015 7,500 -0.10 -1.32 7,100 7,500 7,100 1,880 14,100,000
15/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
12/06/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
11/06/2015 7,600 -0.30 -3.80 7,600 7,600 7,600 10 76,000
10/06/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 100 790,000
09/06/2015 7,900 0.20 2.60 7,900 7,900 7,900 2,400 18,960,000
08/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
05/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
04/06/2015 7,700 -0.50 -6.10 7,700 7,700 7,700 10 77,000
03/06/2015 8,200 0.50 6.49 8,200 8,200 8,200 10 82,000
02/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
01/06/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
29/05/2015 7,700 0.30 4.05 7,700 7,700 7,700 10 77,000
28/05/2015 7,400 0.40 5.71 7,400 7,400 7,400 30 222,000
27/05/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
26/05/2015 7,000 0.20 2.94 6,800 7,000 6,800 5,470 38,290,000
25/05/2015 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 910 6,188,000
22/05/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
21/05/2015 6,800 0.20 3.03 6,500 6,800 6,500 80 544,000
20/05/2015 6,600 0.40 6.45 6,200 6,600 6,200 2,100 13,860,000
19/05/2015 6,200 0.20 3.33 6,200 6,200 6,200 10 62,000
18/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
15/05/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
14/05/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 2,200 13,200,000
13/05/2015 6,000 -0.40 -6.25 6,400 6,400 6,000 9,910 59,460,000
12/05/2015 6,400 -0.40 -5.88 6,700 6,700 6,400 4,210 26,944,000
11/05/2015 6,800 -0.20 -2.86 6,800 6,800 6,800 500 3,400,000
08/05/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,530 10,710,000
07/05/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/05/2015 7,000 -0.40 -5.41 7,000 7,000 7,000 1,000 7,000,000
05/05/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
04/05/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
27/04/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
24/04/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
23/04/2015 7,400 0.20 2.78 7,000 7,400 7,000 320 2,368,000
22/04/2015 7,200 -0.40 -5.26 7,200 7,200 7,200 11,020 79,344,000
21/04/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/04/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10 76,000
17/04/2015 7,600 0.20 2.70 7,600 7,600 7,600 10 76,000
16/04/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
15/04/2015 7,400 -0.10 -1.33 7,400 7,400 7,400 180 1,332,000
14/04/2015 7,500 0.40 5.63 7,500 7,500 7,500 20 150,000
13/04/2015 7,100 0.40 5.97 6,800 7,100 6,800 20 142,000
10/04/2015 6,700 -0.50 -6.94 6,700 6,700 6,700 20 134,000
09/04/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
08/04/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
07/04/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
06/04/2015 7,200 0.30 4.35 7,000 7,200 7,000 540 3,888,000
03/04/2015 6,900 -0.10 -1.43 6,900 6,900 6,900 600 4,140,000
02/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,390 23,730,000
01/04/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/03/2015 7,000 0.10 1.45 6,900 7,000 6,900 1,190 8,330,000
27/03/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
26/03/2015 6,900 0.20 2.99 6,900 6,900 6,900 20 138,000
25/03/2015 6,700 -0.30 -4.29 6,700 6,800 6,700 170 1,139,000
24/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
23/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/03/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
19/03/2015 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
18/03/2015 6,900 0.20 2.99 6,700 6,900 6,700 110 759,000
17/03/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
16/03/2015 6,700 0.10 1.52 6,700 6,900 6,700 7,700 51,590,000
13/03/2015 6,600 -0.20 -2.94 6,400 6,800 6,400 600 3,960,000
12/03/2015 6,800 -0.20 -2.86 6,800 6,800 6,800 6,000 40,800,000
11/03/2015 7,000 0.30 4.48 7,000 7,000 7,000 510 3,570,000
10/03/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 320 2,144,000
09/03/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
06/03/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
05/03/2015 6,700 -0.20 -2.90 6,700 6,700 6,700 20 134,000
04/03/2015 6,900 -0.30 -4.17 6,900 6,900 6,900 1,000 6,900,000
03/03/2015 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
02/03/2015 7,200 0.40 5.88 7,200 7,200 7,200 10 72,000
27/02/2015 6,800 0.20 3.03 6,800 6,800 6,800 40 272,000
26/02/2015 6,600 -0.30 -4.35 6,700 6,700 6,600 200 1,320,000
25/02/2015 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/02/2015 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 30 207,000
13/02/2015 6,900 0.10 1.47 6,900 6,900 6,900 10 69,000
12/02/2015 6,800 0.10 1.49 6,700 6,800 6,700 60 408,000
11/02/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 830 5,561,000
10/02/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 20 134,000
09/02/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
06/02/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
05/02/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
04/02/2015 6,700 0.10 1.52 6,600 6,700 6,600 30 201,000
03/02/2015 6,600 -0.10 -1.49 6,600 6,600 6,600 10 66,000
02/02/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/01/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
29/01/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 2,390 16,013,000
28/01/2015 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 400 2,680,000
27/01/2015 6,700 -0.10 -1.47 6,700 6,700 6,600 260 1,742,000
26/01/2015 6,800 0.10 1.49 6,800 6,800 6,800 60 408,000
23/01/2015 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/01/2015 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 70 469,000
21/01/2015 6,700 -0.10 -1.47 6,400 6,900 6,400 240 1,608,000
20/01/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 150 1,110,000
19/01/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 810 5,994,000
16/01/2015 7,400 0.10 1.37 7,400 7,400 7,400 230 1,702,000
15/01/2015 7,300 0.20 2.82 7,400 7,400 7,300 570 4,161,000
14/01/2015 7,100 0.10 1.43 7,200 7,400 7,000 2,120 15,052,000
13/01/2015 7,000 0.20 2.94 7,000 7,000 7,000 3,050 21,350,000
12/01/2015 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 1,160 7,888,000
09/01/2015 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
08/01/2015 6,800 -0.20 -2.86 6,800 6,800 6,800 660 4,488,000
07/01/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/01/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
05/01/2015 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
31/12/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/12/2014 7,000 0.20 2.94 7,000 7,000 7,000 20 140,000
29/12/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 480 3,264,000
26/12/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
25/12/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/12/2014 6,800 -0.40 -5.56 7,200 7,500 6,800 4,030 27,404,000
23/12/2014 7,200 0.30 4.35 7,200 7,200 7,200 10 72,000
22/12/2014 6,900 0.40 6.15 6,900 6,900 6,900 60 414,000
19/12/2014 6,500 -0.30 -4.41 6,500 6,500 6,500 10 65,000
18/12/2014 6,800 0.30 4.62 6,800 6,800 6,800 190 1,292,000
17/12/2014 6,500 -0.30 -4.41 6,500 6,500 6,500 10 65,000
16/12/2014 6,800 -0.20 -2.86 6,800 6,800 6,800 10 68,000
15/12/2014 7,000 0.10 1.45 7,000 7,000 7,000 2,600 18,200,000
12/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
11/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
09/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 600 4,140,000
08/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
04/12/2014 6,900 -0.10 -1.43 6,900 6,900 6,900 390 2,691,000
03/12/2014 7,000 0.10 1.45 7,000 7,000 7,000 60 420,000
02/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
01/12/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
28/11/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
27/11/2014 6,900 0.10 1.47 6,900 6,900 6,900 600 4,140,000
26/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 270 1,836,000
25/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/11/2014 6,800 -0.20 -2.86 6,600 6,800 6,600 340 2,312,000
21/11/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
20/11/2014 7,000 -0.20 -2.78 7,000 7,000 7,000 40 280,000
19/11/2014 7,200 0.20 2.86 6,800 7,200 6,800 1,070 7,704,000
18/11/2014 7,000 0.20 2.94 6,800 7,000 6,800 550 3,850,000
17/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 30 204,000
14/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
13/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
12/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/11/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 620 4,216,000
10/11/2014 6,800 0.10 1.49 6,800 6,800 6,700 2,440 16,592,000
07/11/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 570 3,819,000
06/11/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
05/11/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
04/11/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
03/11/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 480 3,216,000
31/10/2014 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
30/10/2014 6,700 -0.40 -5.63 6,900 6,900 6,700 2,120 14,204,000
29/10/2014 7,100 0.20 2.90 6,900 7,100 6,900 1,210 8,591,000
28/10/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 5,400 37,260,000
27/10/2014 6,900 -0.50 -6.76 7,800 7,800 6,900 80 552,000
24/10/2014 7,400 -0.40 -5.13 7,400 7,400 7,400 60 444,000
23/10/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
22/10/2014 7,800 0.20 2.63 7,800 7,800 7,800 40 312,000
21/10/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
20/10/2014 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 770 5,852,000
17/10/2014 7,600 -0.10 -1.30 7,700 7,700 7,600 250 1,900,000
16/10/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/10/2014 7,700 -0.40 -4.94 8,000 8,100 7,700 4,250 32,725,000
14/10/2014 8,100 0.40 5.19 7,800 8,100 7,800 410 3,321,000
13/10/2014 7,700 0.10 1.32 7,700 7,700 7,700 30 231,000
10/10/2014 7,600 -0.20 -2.56 7,600 7,600 7,600 10 76,000
09/10/2014 7,800 0.20 2.63 7,800 7,800 7,800 100 780,000
08/10/2014 7,600 -0.10 -1.30 8,000 8,000 7,600 2,270 17,252,000
07/10/2014 7,700 -0.10 -1.28 7,800 7,800 7,600 4,710 36,267,000
06/10/2014 7,800 0.20 2.63 7,600 7,800 7,600 2,300 17,940,000
03/10/2014 7,600 0.10 1.33 7,500 7,600 7,500 2,090 15,884,000
02/10/2014 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 230 1,725,000
01/10/2014 7,500 0.10 1.35 7,400 7,500 7,400 1,200 9,000,000
30/09/2014 7,400 0.30 4.23 7,400 7,400 7,400 5,010 37,074,000
29/09/2014 7,100 -0.20 -2.74 7,000 7,100 7,000 20 142,000
26/09/2014 7,300 0.20 2.82 7,300 7,300 7,300 310 2,263,000
25/09/2014 7,100 0.30 4.41 7,100 7,100 7,100 110 781,000
24/09/2014 6,800 -0.30 -4.23 7,300 7,300 6,800 2,110 14,348,000
23/09/2014 7,100 0.40 5.97 6,800 7,100 6,800 15,550 110,405,000
22/09/2014 6,700 0.00 ■■ 0.00 7,100 7,100 6,700 12,100 81,070,000
19/09/2014 6,700 -0.10 -1.47 6,800 6,800 6,700 33,350 223,445,000
18/09/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 13,700 93,160,000
17/09/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 19,540 132,872,000
16/09/2014 6,800 -0.20 -2.86 6,800 6,800 6,800 2,700 18,360,000
15/09/2014 7,000 0.20 2.94 6,500 7,000 6,500 130 910,000
12/09/2014 6,800 -0.20 -2.86 6,900 6,900 6,800 200 1,360,000
11/09/2014 7,000 -0.10 -1.41 7,000 7,000 7,000 1,300 9,100,000
10/09/2014 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/09/2014 7,100 0.00 ■■ 0.00 6,800 7,100 6,800 5,430 38,553,000
08/09/2014 7,100 0.10 1.43 7,100 7,100 7,000 1,700 12,070,000
05/09/2014 7,000 0.10 1.45 7,000 7,000 7,000 2,820 19,740,000
04/09/2014 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 3,490 24,081,000
03/09/2014 6,900 -0.10 -1.43 7,000 7,000 6,900 20 138,000
29/08/2014 7,000 0.10 1.45 6,900 7,000 6,900 980 6,860,000
28/08/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,020 13,938,000
27/08/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 9,080 62,652,000
26/08/2014 6,900 0.10 1.47 6,900 6,900 6,900 2,100 14,490,000
25/08/2014 6,800 0.30 4.62 6,500 6,800 6,500 8,420 57,256,000
22/08/2014 6,500 -0.20 -2.99 6,400 6,500 6,400 300 1,950,000
21/08/2014 6,700 0.30 4.69 6,500 6,700 6,500 3,430 22,981,000
20/08/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,200 7,680,000
19/08/2014 6,400 0.10 1.59 6,400 6,400 6,400 120 768,000
18/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,430 9,009,000
15/08/2014 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 1,070 6,741,000
14/08/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
13/08/2014 6,300 -0.10 -1.56 6,400 6,400 6,300 60 378,000
12/08/2014 6,400 -0.20 -3.03 6,400 6,400 6,400 10 64,000
11/08/2014 6,600 0.20 3.12 6,700 6,700 6,500 1,130 7,458,000
08/08/2014 6,400 0.40 6.67 6,400 6,400 6,400 970 6,208,000
07/08/2014 6,000 -0.10 -1.64 6,400 6,400 6,000 210 1,260,000
06/08/2014 6,100 0.10 1.67 6,100 6,200 6,100 520 3,172,000
05/08/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/08/2014 6,000 0.20 3.45 5,800 6,200 5,800 630 3,780,000
01/08/2014 5,800 -0.20 -3.33 5,600 6,000 5,600 9,860 57,188,000
31/07/2014 6,000 0.30 5.26 6,000 6,000 6,000 60 360,000
30/07/2014 5,700 -0.30 -5.00 6,000 6,000 5,700 70 399,000
29/07/2014 6,000 -0.40 -6.25 6,000 6,000 6,000 10 60,000
28/07/2014 6,400 0.20 3.23 6,400 6,400 6,400 6,010 38,464,000
25/07/2014 6,200 0.00 ■■ 0.00 5,800 6,200 5,800 30 186,000
24/07/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
23/07/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
22/07/2014 6,200 -0.10 -1.59 6,700 6,700 6,200 20 124,000
21/07/2014 6,300 -0.30 -4.55 6,700 6,700 6,300 350 2,205,000
18/07/2014 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 1,210 7,986,000
17/07/2014 6,600 0.30 4.76 6,600 6,600 6,300 1,120 7,392,000
16/07/2014 6,300 0.40 6.78 6,100 6,300 6,100 670 4,221,000
15/07/2014 5,900 -0.20 -3.28 6,200 6,400 5,900 1,040 6,136,000
14/07/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 110 671,000
11/07/2014 6,100 0.10 1.67 6,000 6,100 6,000 200 1,220,000
10/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,890 11,340,000
09/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 11,990 71,940,000
08/07/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,100 6,600,000
07/07/2014 6,000 0.00 ■■ 0.00 6,200 6,300 6,000 530 3,180,000
04/07/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
03/07/2014 6,000 -0.30 -4.76 6,300 6,300 6,000 1,210 7,260,000
02/07/2014 6,300 0.30 5.00 6,300 6,300 6,300 500 3,150,000
01/07/2014 6,000 -0.30 -4.76 6,000 6,000 6,000 10,310 61,860,000
30/06/2014 6,300 0.40 6.78 6,300 6,300 6,300 10 63,000
27/06/2014 5,900 -0.30 -4.84 5,900 5,900 5,900 10 59,000
26/06/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
25/06/2014 6,200 -0.30 -4.62 6,200 6,200 6,200 10 62,000
24/06/2014 6,500 0.10 1.56 6,000 6,500 6,000 30 195,000
23/06/2014 6,400 0.40 6.67 6,400 6,400 6,400 2,300 14,720,000
20/06/2014 6,000 0.30 5.26 6,000 6,000 6,000 2,010 12,060,000
19/06/2014 5,700 -0.40 -6.56 5,700 5,700 5,700 80 456,000
18/06/2014 6,100 0.10 1.67 6,100 6,100 6,100 800 4,880,000
17/06/2014 6,000 0.30 5.26 6,000 6,000 6,000 10 60,000
16/06/2014 5,700 0.30 5.56 5,700 5,700 5,700 100 570,000
13/06/2014 5,400 -0.20 -3.57 5,700 5,700 5,400 20 108,000
12/06/2014 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/06/2014 5,600 -0.20 -3.45 5,600 5,600 5,600 450 2,520,000
10/06/2014 5,800 -0.40 -6.45 5,800 5,800 5,800 10 58,000
09/06/2014 6,200 0.20 3.33 6,200 6,200 6,200 50 310,000
06/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
04/06/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 520 3,120,000
03/06/2014 6,000 0.30 5.26 6,000 6,000 6,000 30 180,000
02/06/2014 5,700 0.30 5.56 5,700 5,700 5,700 500 2,850,000
30/05/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
29/05/2014 5,400 -0.20 -3.57 5,400 5,400 5,400 30 162,000
28/05/2014 5,600 -0.40 -6.67 6,000 6,100 5,600 1,000 5,600,000
27/05/2014 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
26/05/2014 6,000 0.00 ■■ 0.00 6,300 6,300 6,000 370 2,220,000
23/05/2014 6,000 -0.30 -4.76 6,100 6,100 6,000 2,010 12,060,000
22/05/2014 6,300 0.20 3.28 5,700 6,300 5,700 1,520 9,576,000
21/05/2014 6,100 0.30 5.17 6,100 6,100 5,400 1,660 10,126,000
20/05/2014 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
19/05/2014 5,800 -0.10 -1.69 5,600 5,800 5,600 130 754,000
16/05/2014 5,900 0.20 3.51 5,400 5,900 5,400 150 885,000
15/05/2014 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
14/05/2014 5,700 0.10 1.79 5,700 5,700 5,700 160 912,000
13/05/2014 5,600 0.20 3.70 5,700 5,700 5,600 270 1,512,000
12/05/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
09/05/2014 5,400 -0.10 -1.82 5,500 5,600 5,400 700 3,780,000
08/05/2014 5,500 -0.20 -3.51 5,900 5,900 5,500 70 385,000
07/05/2014 5,700 -0.20 -3.39 5,500 5,700 5,500 1,400 7,980,000
06/05/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 3,820 22,538,000
05/05/2014 5,900 -0.30 -4.84 6,200 6,200 5,900 6,450 38,055,000
29/04/2014 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 20 124,000
28/04/2014 6,200 -0.30 -4.62 6,200 6,200 6,200 3,760 23,312,000
25/04/2014 6,500 -0.10 -1.52 6,200 6,500 6,200 2,860 18,590,000
24/04/2014 6,600 -0.10 -1.49 6,500 6,600 6,300 840 5,544,000
23/04/2014 6,700 0.20 3.08 6,700 6,700 6,500 430 2,881,000
22/04/2014 6,500 -0.10 -1.52 6,700 6,700 6,300 300 1,950,000
21/04/2014 6,600 0.10 1.54 6,900 6,900 6,600 60 396,000
18/04/2014 6,500 -0.40 -5.80 6,500 6,500 6,500 2,400 15,600,000
17/04/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
16/04/2014 6,900 0.30 4.55 6,600 7,000 6,600 320 2,208,000
15/04/2014 6,600 -0.40 -5.71 6,600 6,600 6,600 10 66,000
14/04/2014 7,000 -0.20 -2.78 6,800 7,000 6,800 2,510 17,570,000
11/04/2014 7,200 0.20 2.86 7,000 7,400 6,800 5,960 42,912,000
10/04/2014 7,000 0.30 4.48 6,900 7,000 6,800 5,630 39,410,000
08/04/2014 6,700 -0.50 -6.94 7,400 7,500 6,700 1,920 12,864,000
07/04/2014 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
04/04/2014 7,800 0.10 1.30 7,800 7,800 7,300 10,170 79,326,000
03/04/2014 7,700 -0.10 -1.28 7,800 7,800 7,500 11,130 85,701,000
02/04/2014 7,800 0.20 2.63 8,000 8,000 7,600 3,780 29,484,000
01/04/2014 7,600 0.20 2.70 7,900 7,900 7,400 13,240 100,624,000
31/03/2014 7,400 0.40 5.71 7,000 7,400 7,000 18,880 139,712,000
28/03/2014 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 3,330 23,310,000
27/03/2014 7,000 0.20 2.94 6,800 7,000 6,800 2,020 14,140,000
26/03/2014 6,800 -0.40 -5.56 7,000 7,200 6,800 2,790 18,972,000
25/03/2014 7,200 0.40 5.88 6,900 7,200 6,900 18,760 135,072,000
24/03/2014 6,800 -0.30 -4.23 7,300 7,500 6,800 3,510 23,868,000
21/03/2014 7,100 0.00 ■■ 0.00 7,300 7,500 7,100 4,610 32,731,000
20/03/2014 7,100 -0.20 -2.74 7,400 7,400 7,100 3,300 23,430,000
19/03/2014 7,300 0.40 5.80 6,800 7,300 6,800 10,100 73,730,000
18/03/2014 6,900 0.30 4.55 6,600 6,900 6,600 6,260 43,194,000
17/03/2014 6,600 0.20 3.12 6,600 6,600 6,600 4,060 26,796,000
14/03/2014 6,400 -0.30 -4.48 6,500 6,500 6,400 14,630 93,632,000
13/03/2014 6,700 0.10 1.52 6,700 6,700 6,600 5,550 37,185,000
12/03/2014 6,600 -0.10 -1.49 6,600 6,600 6,600 100 660,000
11/03/2014 6,700 0.30 4.69 6,700 6,700 6,700 560 3,752,000
10/03/2014 6,400 -0.30 -4.48 6,800 6,800 6,400 190 1,216,000
07/03/2014 6,700 0.10 1.52 6,500 6,800 6,500 5,790 38,793,000
06/03/2014 6,600 0.20 3.12 6,800 6,800 6,500 11,190 73,854,000
05/03/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/03/2014 6,400 -0.20 -3.03 6,700 6,700 6,200 1,490 9,536,000
03/03/2014 6,600 -0.20 -2.94 6,600 6,800 6,400 4,820 31,812,000
28/02/2014 6,800 0.20 3.03 6,600 6,800 6,600 5,050 34,340,000
27/02/2014 6,600 0.20 3.12 6,400 6,600 6,400 890 5,874,000
26/02/2014 6,400 -0.10 -1.54 6,400 6,400 6,400 4,030 25,792,000
25/02/2014 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 4,460 28,990,000
24/02/2014 6,500 0.00 ■■ 0.00 6,800 6,800 6,500 2,730 17,745,000
21/02/2014 6,500 0.10 1.56 6,100 6,600 6,100 550 3,575,000
20/02/2014 6,400 -0.20 -3.03 6,400 6,400 6,400 380 2,432,000
19/02/2014 6,600 0.40 6.45 6,400 6,600 6,200 1,740 11,484,000
18/02/2014 6,200 -0.20 -3.12 6,700 6,700 6,200 1,010 6,262,000
17/02/2014 6,400 -0.40 -5.88 6,700 6,700 6,400 510 3,264,000
14/02/2014 6,800 0.10 1.49 6,700 6,800 6,600 6,190 42,092,000
13/02/2014 6,700 0.20 3.08 6,800 6,800 6,700 2,010 13,467,000
12/02/2014 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 4,050 26,325,000
11/02/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
10/02/2014 6,500 0.40 6.56 6,000 6,500 6,000 1,300 8,450,000
07/02/2014 6,100 -0.40 -6.15 6,500 6,500 6,100 17,690 107,909,000
06/02/2014 6,500 -0.40 -5.80 6,500 6,500 6,500 5,120 33,280,000
27/01/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
24/01/2014 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 390 2,691,000
23/01/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
22/01/2014 6,900 0.10 1.47 6,900 6,900 6,600 270 1,863,000
21/01/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 50 340,000
20/01/2014 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 30 204,000
17/01/2014 6,800 0.30 4.62 6,800 6,800 6,500 560 3,808,000
16/01/2014 6,500 -0.10 -1.52 6,500 6,500 6,500 600 3,900,000
15/01/2014 6,600 0.10 1.54 6,500 6,600 6,500 600 3,960,000
14/01/2014 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 160 1,040,000
13/01/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 350 2,275,000
10/01/2014 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 7,580 49,270,000
09/01/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 310 2,015,000
08/01/2014 6,500 0.00 ■■ 0.00 6,400 6,700 6,400 480 3,120,000
07/01/2014 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,050 6,825,000
06/01/2014 6,500 0.20 3.17 6,600 6,600 6,500 30 195,000
03/01/2014 6,300 -0.20 -3.08 6,300 6,600 6,300 120 756,000
02/01/2014 6,500 -0.30 -4.41 6,500 6,500 6,500 950 6,175,000
31/12/2013 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 1,050 7,140,000
30/12/2013 6,800 0.30 4.62 6,700 6,800 6,300 1,460 9,928,000
27/12/2013 6,500 -0.30 -4.41 6,500 6,500 6,500 230 1,495,000
26/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 10 68,000
25/12/2013 6,800 0.10 1.49 6,800 6,800 6,800 10 68,000
24/12/2013 6,700 0.30 4.69 6,600 6,700 6,600 110 737,000
23/12/2013 6,400 -0.30 -4.48 7,000 7,000 6,400 20 128,000
20/12/2013 6,700 0.10 1.52 6,700 6,700 6,700 10 67,000
19/12/2013 6,600 0.10 1.54 6,600 6,600 6,600 40 264,000
18/12/2013 6,500 0.00 ■■ 0.00 6,200 6,800 6,200 2,570 16,705,000
17/12/2013 6,500 -0.40 -5.80 6,500 6,500 6,500 40 260,000
16/12/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
13/12/2013 6,900 0.10 1.47 6,900 6,900 6,900 50 345,000
12/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 200 1,360,000
10/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/12/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 410 2,788,000
05/12/2013 6,800 0.10 1.49 6,700 6,800 6,700 5,020 34,136,000
04/12/2013 6,700 0.10 1.52 6,700 6,700 6,700 50 335,000
03/12/2013 6,600 -0.10 -1.49 6,700 6,700 6,600 150 990,000
02/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
29/11/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
28/11/2013 6,700 0.10 1.52 6,700 6,700 6,600 150 1,005,000
27/11/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,930 12,738,000
26/11/2013 6,600 0.10 1.54 6,500 6,600 6,500 70 462,000
25/11/2013 6,500 0.10 1.56 6,400 6,500 6,400 1,120 7,280,000
22/11/2013 6,400 -0.30 -4.48 6,400 6,400 6,400 10 64,000
21/11/2013 6,700 0.20 3.08 6,500 6,700 6,500 420 2,814,000
20/11/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
19/11/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/11/2013 6,500 0.20 3.17 6,500 6,500 6,500 50 325,000
15/11/2013 6,300 0.30 5.00 6,300 6,300 6,300 100 630,000
14/11/2013 6,000 -0.20 -3.23 6,000 6,000 6,000 1,640 9,840,000
13/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
12/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 50 310,000
11/11/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 80 496,000
08/11/2013 6,200 0.00 ■■ 0.00 6,400 6,600 6,200 1,250 7,750,000
07/11/2013 6,200 0.20 3.33 6,300 6,300 6,200 70 434,000
06/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,600 9,600,000
05/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,400 8,400,000
04/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
01/11/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
31/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
30/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
29/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 400 2,400,000
28/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 80 480,000
25/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
24/10/2013 6,000 0.10 1.69 6,000 6,000 6,000 1,000 6,000,000
23/10/2013 5,900 -0.10 -1.67 5,600 5,900 5,600 1,010 5,959,000
22/10/2013 6,000 0.20 3.45 6,000 6,000 6,000 40 240,000
21/10/2013 5,800 -0.10 -1.69 6,000 6,000 5,800 160 928,000
18/10/2013 5,900 0.20 3.51 5,600 5,900 5,600 30 177,000
17/10/2013 5,700 -0.10 -1.72 5,900 5,900 5,700 1,600 9,120,000
16/10/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
15/10/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 700 4,060,000
14/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
11/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
10/10/2013 6,000 -0.40 -6.25 6,000 6,000 6,000 10 60,000
09/10/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
08/10/2013 6,400 0.40 6.67 6,000 6,400 6,000 5,050 32,320,000
07/10/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
04/10/2013 6,000 -0.10 -1.64 5,800 6,000 5,800 1,770 10,620,000
03/10/2013 6,100 -0.30 -4.69 6,100 6,100 6,100 1,710 10,431,000
02/10/2013 6,400 0.20 3.23 6,000 6,400 6,000 90 576,000
01/10/2013 6,200 0.40 6.90 6,200 6,200 6,100 400 2,480,000
30/09/2013 5,800 -0.40 -6.45 6,200 6,300 5,800 410 2,378,000
27/09/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
26/09/2013 6,200 0.20 3.33 6,200 6,200 6,200 630 3,906,000
25/09/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/09/2013 6,000 0.20 3.45 5,600 6,000 5,600 370 2,220,000
23/09/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 1,760 10,208,000
20/09/2013 6,000 -0.40 -6.25 6,000 6,000 6,000 10 60,000
19/09/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
18/09/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
17/09/2013 6,400 0.30 4.92 6,400 6,400 6,400 10 64,000
16/09/2013 6,100 -0.40 -6.15 6,100 6,100 6,100 10 61,000
13/09/2013 6,500 -0.40 -5.80 6,500 6,500 6,500 10 65,000
12/09/2013 6,900 0.40 6.15 6,100 6,900 6,100 4,960 34,224,000
11/09/2013 6,500 0.40 6.56 6,500 6,500 6,500 10 65,000
10/09/2013 6,100 -0.20 -3.17 6,100 6,100 6,100 20 122,000
09/09/2013 6,300 0.10 1.61 5,900 6,300 5,900 630 3,969,000
06/09/2013 6,200 0.40 6.90 6,200 6,200 6,200 190 1,178,000
05/09/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 200 1,160,000
04/09/2013 5,800 0.00 ■■ 0.00 5,400 5,800 5,400 490 2,842,000
03/09/2013 5,800 0.00 ■■ 0.00 5,500 5,800 5,500 15,350 89,030,000
30/08/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
29/08/2013 5,800 0.20 3.57 5,600 5,800 5,600 7,840 45,472,000
28/08/2013 5,600 -0.40 -6.67 5,700 5,800 5,600 3,550 19,880,000
27/08/2013 6,000 -0.30 -4.76 6,000 6,000 5,900 1,500 9,000,000
26/08/2013 6,300 0.10 1.61 6,500 6,500 6,200 150 945,000
23/08/2013 6,200 0.10 1.64 6,300 6,500 6,000 1,140 7,068,000
22/08/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
21/08/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
20/08/2013 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
19/08/2013 6,100 0.10 1.67 5,600 6,100 5,600 230 1,403,000
16/08/2013 6,000 -0.30 -4.76 6,000 6,000 6,000 500 3,000,000
15/08/2013 6,300 0.40 6.78 6,300 6,300 6,300 10 63,000
14/08/2013 5,900 -0.10 -1.67 5,900 6,000 5,600 3,290 19,411,000
13/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
12/08/2013 6,000 0.10 1.69 6,000 6,000 6,000 190 1,140,000
09/08/2013 5,900 0.00 ■■ 0.00 5,900 6,300 5,900 4,330 25,547,000
08/08/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
07/08/2013 5,900 0.20 3.51 5,900 5,900 5,900 160 944,000
06/08/2013 5,700 -0.10 -1.72 5,900 5,900 5,700 1,620 9,234,000
05/08/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
02/08/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
01/08/2013 5,800 0.00 ■■ 0.00 5,800 6,000 5,600 2,070 12,006,000
31/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 400 2,320,000
30/07/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,010 5,858,000
29/07/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 10 58,000
26/07/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 830 4,980,000
25/07/2013 6,100 0.30 5.17 6,000 6,100 6,000 2,410 14,701,000
24/07/2013 5,800 -0.40 -6.45 6,200 6,200 5,800 8,660 50,228,000
23/07/2013 6,200 -0.40 -6.06 6,200 6,200 6,200 4,190 25,978,000
22/07/2013 6,600 0.10 1.54 6,600 6,600 6,600 10 66,000
19/07/2013 6,500 0.10 1.56 6,500 6,500 6,500 10 65,000
18/07/2013 6,400 -0.20 -3.03 6,400 6,400 6,400 10 64,000
17/07/2013 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 110 726,000
16/07/2013 6,600 0.20 3.12 6,400 6,600 6,400 1,980 13,068,000
15/07/2013 6,400 0.10 1.59 6,700 6,700 6,400 200 1,280,000
12/07/2013 6,300 -0.30 -4.55 6,900 6,900 6,200 10,320 65,016,000
11/07/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
10/07/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
09/07/2013 6,600 0.00 ■■ 0.00 6,300 6,600 6,300 1,310 8,646,000
08/07/2013 6,600 0.10 1.54 6,400 6,600 6,400 2,010 13,266,000
05/07/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,000 26,000,000
04/07/2013 6,500 -0.20 -2.99 6,500 6,500 6,500 1,000 6,500,000
03/07/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
02/07/2013 6,700 0.40 6.35 6,300 6,700 6,300 50 335,000
01/07/2013 6,300 -0.30 -4.55 6,300 6,300 6,300 10 63,000
28/06/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
27/06/2013 6,600 0.30 4.76 6,500 6,600 6,500 8,830 58,278,000
26/06/2013 6,300 -0.40 -5.97 6,300 6,300 6,300 10 63,000
25/06/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/06/2013 6,700 0.00 ■■ 0.00 6,300 6,700 6,300 20 134,000
21/06/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
20/06/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
19/06/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
18/06/2013 6,700 0.30 4.69 6,700 6,700 6,700 10 67,000
17/06/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
14/06/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
13/06/2013 6,400 -0.10 -1.54 6,800 6,800 6,400 14,000 89,600,000
12/06/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,870 12,155,000
11/06/2013 6,500 -0.30 -4.41 6,700 6,800 6,400 2,020 13,130,000
10/06/2013 6,800 0.10 1.49 6,700 6,800 6,700 1,050 7,140,000
07/06/2013 6,700 -0.40 -5.63 6,900 6,900 6,700 410 2,747,000
06/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
05/06/2013 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
04/06/2013 7,100 0.10 1.43 6,600 7,100 6,600 16,360 116,156,000
03/06/2013 7,000 0.30 4.48 7,000 7,000 7,000 10 70,000
31/05/2013 6,700 -0.40 -5.63 7,100 7,100 6,700 20 134,000
30/05/2013 7,100 0.00 ■■ 0.00 6,700 7,100 6,700 570 4,047,000
29/05/2013 7,100 0.10 1.43 6,800 7,100 6,800 5,930 42,103,000
28/05/2013 7,000 0.10 1.45 6,700 7,000 6,600 1,110 7,770,000
27/05/2013 6,900 0.40 6.15 6,800 6,900 6,800 3,110 21,459,000
24/05/2013 6,500 0.00 ■■ 0.00 6,700 6,800 6,500 1,020 6,630,000
23/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/05/2013 6,500 0.00 ■■ 0.00 6,500 6,700 6,100 1,700 11,050,000
21/05/2013 6,500 0.30 4.84 6,600 6,600 6,200 50 325,000
20/05/2013 6,200 -0.40 -6.06 6,600 6,700 6,200 620 3,844,000
17/05/2013 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/05/2013 6,600 0.10 1.54 6,600 6,600 6,600 0 0
15/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
14/05/2013 6,500 -0.30 -4.41 6,500 6,500 6,500 500 3,250,000
13/05/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 10 68,000
10/05/2013 6,800 0.30 4.62 6,700 6,800 6,700 1,090 7,412,000
09/05/2013 6,500 -0.20 -2.99 6,900 6,900 6,500 20 130,000
08/05/2013 6,700 0.20 3.08 6,700 6,700 6,700 10 67,000
07/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 370 2,405,000
06/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
03/05/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 1,040 6,760,000
02/05/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 20 130,000
26/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,100 40 260,000
25/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
24/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
23/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
22/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
18/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 500 3,250,000
17/04/2013 6,500 0.00 ■■ 0.00 6,800 6,800 6,500 810 5,265,000
16/04/2013 6,500 -0.10 -1.52 6,500 6,500 6,500 500 3,250,000
15/04/2013 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 150 990,000
12/04/2013 6,600 -0.20 -2.94 6,600 6,800 6,600 220 1,452,000
11/04/2013 6,800 0.20 3.03 6,800 6,800 6,800 980 6,664,000
10/04/2013 6,600 0.10 1.54 6,500 6,600 6,500 740 4,884,000
09/04/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 5,070 32,955,000
08/04/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
05/04/2013 6,500 0.20 3.17 6,500 6,500 6,500 10 65,000
04/04/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
03/04/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 90 567,000
02/04/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 3,270 20,601,000
01/04/2013 6,300 -0.10 -1.56 6,100 6,300 6,100 560 3,528,000
29/03/2013 6,400 0.00 ■■ 0.00 6,100 6,400 6,000 2,410 15,424,000
28/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 110 704,000
27/03/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 300 1,920,000
26/03/2013 6,400 0.00 ■■ 0.00 6,100 6,400 6,100 7,680 49,152,000
25/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/03/2013 6,400 0.00 ■■ 0.00 6,600 6,600 6,400 2,080 13,312,000
21/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,360 27,904,000
20/03/2013 6,400 -0.10 -1.54 6,400 6,400 6,400 4,500 28,800,000
19/03/2013 6,500 0.10 1.56 6,500 6,500 6,500 570 3,705,000
18/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
15/03/2013 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 210 1,344,000
14/03/2013 6,400 -0.20 -3.03 6,400 6,400 6,400 220 1,408,000
13/03/2013 6,600 0.20 3.12 6,500 6,600 6,400 140 924,000
12/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,910 12,224,000
11/03/2013 6,400 -0.10 -1.54 6,300 6,500 6,300 610 3,904,000
08/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 40 260,000
07/03/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
06/03/2013 6,500 0.30 4.84 6,400 6,500 6,300 610 3,965,000
05/03/2013 6,200 -0.20 -3.12 6,500 6,800 6,200 340 2,108,000
04/03/2013 6,400 -0.30 -4.48 6,400 6,400 6,400 580 3,712,000
01/03/2013 6,700 0.00 ■■ 0.00 6,900 6,900 6,700 80 536,000
28/02/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/02/2013 6,700 -0.10 -1.47 6,700 6,700 6,700 70 469,000
26/02/2013 6,800 -0.50 -6.85 7,300 7,300 6,800 3,650 24,820,000
25/02/2013 7,300 0.30 4.29 6,600 7,300 6,600 80 584,000
22/02/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
21/02/2013 7,000 -0.20 -2.78 6,700 7,000 6,700 5,870 41,090,000
20/02/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
19/02/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
18/02/2013 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 10 72,000
08/02/2013 7,200 0.30 4.35 7,200 7,200 7,200 420 3,024,000
07/02/2013 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
06/02/2013 6,900 0.40 6.15 6,900 6,900 6,900 120 828,000
05/02/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
04/02/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,600 10,400,000
01/02/2013 6,500 -0.30 -4.41 7,100 7,100 6,500 2,230 14,495,000
31/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
30/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
29/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 10 68,000
28/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 500 3,400,000
25/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
24/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
23/01/2013 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 2,080 14,144,000
22/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 510 3,468,000
21/01/2013 6,800 0.00 ■■ 0.00 6,400 7,200 6,400 120 816,000
18/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
17/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 120 816,000
16/01/2013 6,800 0.00 ■■ 0.00 6,800 7,000 6,800 2,500 17,000,000
15/01/2013 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 120 816,000
14/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 100 680,000
11/01/2013 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 3,450 23,460,000
10/01/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/01/2013 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 15,700 106,760,000
08/01/2013 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 2,000 13,600,000
07/01/2013 7,700 0.00 ■■ 0.00 8,000 8,000 7,700 5,100 39,270,000
04/01/2013 7,700 0.10 1.32 7,700 7,900 7,700 18,140 139,678,000
03/01/2013 7,600 0.30 4.11 7,600 7,600 7,600 11,820 89,832,000
02/01/2013 7,300 0.30 4.29 7,200 7,300 7,000 3,660 26,718,000
28/12/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,490 17,430,000
27/12/2012 7,000 0.00 ■■ 0.00 7,100 7,100 6,900 7,010 49,070,000
26/12/2012 7,000 0.10 1.45 6,900 7,100 6,900 18,110 126,770,000
25/12/2012 6,900 -0.10 -1.43 7,000 7,000 6,900 10,850 74,865,000
24/12/2012 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
21/12/2012 6,900 0.20 2.99 6,900 6,900 6,900 10 69,000
20/12/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 2,620 17,554,000
19/12/2012 6,700 -0.20 -2.90 6,800 6,800 6,700 50 335,000
18/12/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
17/12/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
14/12/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
13/12/2012 6,900 -0.30 -4.17 7,200 7,200 6,900 5,360 36,984,000
12/12/2012 7,200 0.00 ■■ 0.00 7,100 7,200 6,900 140 1,008,000
11/12/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
10/12/2012 7,200 0.30 4.35 6,900 7,200 6,900 1,110 7,992,000
07/12/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 30 207,000
06/12/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/12/2012 6,900 0.10 1.47 6,900 6,900 6,900 10 69,000
04/12/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
03/12/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
30/11/2012 6,800 0.10 1.49 6,500 6,800 6,500 910 6,188,000
29/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
28/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 1,890 12,663,000
27/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
22/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
21/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 400 2,680,000
20/11/2012 6,700 0.10 1.52 6,400 6,700 6,400 200 1,340,000
19/11/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
16/11/2012 6,600 -0.20 -2.94 6,500 6,700 6,500 5,360 35,376,000
15/11/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/11/2012 6,800 0.30 4.62 6,500 6,800 6,500 5,500 37,400,000
13/11/2012 6,500 -0.30 -4.41 6,500 6,500 6,500 6,620 43,030,000
12/11/2012 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 640 4,352,000
09/11/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 350 2,380,000
08/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
07/11/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 2,300 15,870,000
06/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
05/11/2012 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 1,710 11,799,000
02/11/2012 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 14,360 99,084,000
01/11/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
31/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 390 2,691,000
29/10/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
26/10/2012 6,900 0.10 1.47 6,900 6,900 6,900 610 4,209,000
25/10/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 10 68,000
24/10/2012 6,900 -0.10 -1.43 6,700 6,900 6,700 1,900 13,110,000
23/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,500 17,500,000
22/10/2012 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 150 1,050,000
19/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 500 3,500,000
18/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
17/10/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 3,030 21,210,000
16/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 60 420,000
15/10/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/10/2012 7,000 0.30 4.48 6,700 7,000 6,700 2,180 15,260,000
11/10/2012 6,700 -0.30 -4.29 6,700 6,700 6,700 200 1,340,000
10/10/2012 7,000 0.30 4.48 6,700 7,000 6,500 1,550 10,850,000
09/10/2012 6,700 0.30 4.69 6,700 6,700 6,700 1,210 8,107,000
08/10/2012 6,400 0.00 ■■ 0.00 6,700 6,700 6,400 4,890 31,296,000
05/10/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
04/10/2012 6,400 -0.10 -1.54 6,500 6,500 6,400 10,090 64,576,000
03/10/2012 6,500 0.10 1.56 6,700 6,700 6,500 110 715,000
02/10/2012 6,400 0.30 4.92 6,400 6,400 6,400 10 64,000
01/10/2012 6,100 -0.30 -4.69 6,700 6,700 6,100 1,320 8,052,000
28/09/2012 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
27/09/2012 6,400 -0.10 -1.54 6,400 6,400 6,400 200 1,280,000
26/09/2012 6,500 -0.30 -4.41 6,500 6,500 6,500 10 65,000
25/09/2012 6,800 0.30 4.62 6,800 6,800 6,800 10 68,000
24/09/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 950 6,175,000
21/09/2012 6,500 -0.20 -2.99 6,500 6,500 6,500 10 65,000
20/09/2012 6,700 0.30 4.69 6,400 6,700 6,300 53,520 358,584,000
19/09/2012 6,400 -0.10 -1.54 6,600 6,700 6,400 4,020 25,728,000
18/09/2012 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 25,050 162,825,000
17/09/2012 6,500 0.10 1.56 6,500 6,500 6,500 10 65,000
14/09/2012 6,400 0.20 3.23 6,400 6,500 6,300 7,390 47,296,000
13/09/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
12/09/2012 6,200 -0.30 -4.62 6,200 6,300 6,200 4,710 29,202,000
11/09/2012 6,500 -0.30 -4.41 6,500 6,500 6,500 7,810 50,765,000
10/09/2012 6,800 -0.30 -4.23 6,900 6,900 6,800 960 6,528,000
07/09/2012 7,100 0.30 4.41 7,100 7,100 7,100 10 71,000
06/09/2012 6,800 0.10 1.49 6,800 6,900 6,800 5,860 39,848,000
05/09/2012 6,700 -0.30 -4.29 6,900 6,900 6,700 7,860 52,662,000
04/09/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 1,920 13,440,000
31/08/2012 7,000 0.10 1.45 6,800 7,000 6,800 1,130 7,910,000
30/08/2012 6,900 0.10 1.47 7,000 7,000 6,900 2,010 13,869,000
29/08/2012 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 5,300 36,040,000
28/08/2012 6,800 -0.30 -4.23 6,900 6,900 6,800 2,710 18,428,000
27/08/2012 7,100 0.30 4.41 7,100 7,100 7,100 20 142,000
24/08/2012 6,800 0.30 4.62 6,300 6,800 6,300 2,410 16,388,000
23/08/2012 6,500 -0.30 -4.41 6,600 6,600 6,500 1,900 12,350,000
22/08/2012 6,800 -0.20 -2.86 6,800 6,800 6,800 1,030 7,004,000
21/08/2012 7,000 -0.30 -4.11 7,000 7,000 7,000 10 70,000
20/08/2012 7,300 0.20 2.82 7,000 7,300 7,000 9,660 70,518,000
17/08/2012 7,100 0.10 1.43 7,000 7,100 7,000 5,430 38,553,000
16/08/2012 7,000 -0.10 -1.41 7,000 7,000 7,000 320 2,240,000
15/08/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 50 355,000
14/08/2012 7,100 -0.10 -1.39 7,200 7,200 7,100 20 142,000
13/08/2012 7,200 0.20 2.86 7,100 7,200 7,100 2,400 17,280,000
10/08/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/08/2012 7,000 -0.20 -2.78 7,000 7,000 7,000 2,200 15,400,000
08/08/2012 7,200 0.10 1.41 7,000 7,200 6,800 8,140 58,608,000
07/08/2012 7,100 0.10 1.43 7,100 7,100 7,100 10 71,000
06/08/2012 7,000 0.10 1.45 7,000 7,000 7,000 5,000 35,000,000
03/08/2012 6,900 -0.30 -4.17 7,000 7,000 6,900 210 1,449,000
02/08/2012 7,200 0.20 2.86 7,000 7,200 7,000 2,800 20,160,000
01/08/2012 7,000 0.10 1.45 7,000 7,000 7,000 1,530 10,710,000
31/07/2012 6,900 -0.20 -2.82 7,300 7,400 6,900 2,800 19,320,000
30/07/2012 7,100 0.30 4.41 7,000 7,100 7,000 17,560 124,676,000
27/07/2012 6,800 -0.20 -2.86 6,800 6,800 6,800 510 3,468,000
26/07/2012 7,000 -0.30 -4.11 7,400 7,400 7,000 520 3,640,000
25/07/2012 7,300 0.30 4.29 7,300 7,300 7,300 110 803,000
24/07/2012 7,000 0.30 4.48 7,000 7,000 7,000 5,520 38,640,000
23/07/2012 6,700 -0.20 -2.90 6,700 6,700 6,700 2,000 13,400,000
20/07/2012 6,900 -0.30 -4.17 7,400 7,400 6,900 6,600 45,540,000
19/07/2012 7,200 -0.30 -4.00 7,200 7,500 7,200 8,810 63,432,000
18/07/2012 7,500 0.30 4.17 7,400 7,500 7,400 22,000 165,000,000
17/07/2012 7,200 0.30 4.35 7,000 7,200 7,000 16,350 117,720,000
16/07/2012 6,900 0.10 1.47 6,600 6,900 6,600 570 3,933,000
13/07/2012 6,800 0.30 4.62 6,700 6,800 6,700 11,380 77,384,000
12/07/2012 6,500 -0.10 -1.52 6,500 6,500 6,500 1,040 6,760,000
11/07/2012 6,600 0.10 1.54 6,600 6,600 6,600 2,070 13,662,000
10/07/2012 6,500 -0.20 -2.99 6,500 6,500 6,500 10 65,000
09/07/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
06/07/2012 6,700 -0.10 -1.47 6,600 6,700 6,600 360 2,412,000
05/07/2012 6,800 0.10 1.49 6,500 6,800 6,400 1,170 7,956,000
04/07/2012 6,700 -0.30 -4.29 6,700 6,700 6,700 1,300 8,710,000
03/07/2012 7,000 0.10 1.45 6,600 7,000 6,600 2,000 14,000,000
02/07/2012 6,900 -0.10 -1.43 6,900 6,900 6,700 3,020 20,838,000
29/06/2012 7,000 0.10 1.45 6,600 7,000 6,600 3,150 22,050,000
28/06/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 10 69,000
27/06/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 610 4,270,000
26/06/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/06/2012 7,000 -0.10 -1.41 6,800 7,000 6,800 1,620 11,340,000
22/06/2012 7,100 0.00 ■■ 0.00 6,800 7,100 6,800 30 213,000
21/06/2012 7,100 0.10 1.43 6,900 7,100 6,900 270 1,917,000
20/06/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
19/06/2012 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 2,510 17,570,000
18/06/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 2,600 18,200,000
15/06/2012 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
14/06/2012 6,900 -0.30 -4.17 6,900 7,000 6,900 1,450 10,005,000
13/06/2012 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 2,940 21,168,000
12/06/2012 7,200 0.10 1.41 7,200 7,200 7,200 300 2,160,000
11/06/2012 7,100 -0.30 -4.05 7,100 7,400 7,100 2,470 17,537,000
08/06/2012 7,400 0.10 1.37 7,000 7,400 7,000 100 740,000
07/06/2012 7,300 0.30 4.29 7,300 7,300 7,300 1,110 8,103,000
06/06/2012 7,000 -0.10 -1.41 7,000 7,000 7,000 1,580 11,060,000
05/06/2012 7,100 0.30 4.41 7,100 7,100 7,100 40 284,000
04/06/2012 6,800 -0.30 -4.23 7,400 7,400 6,800 70 476,000
01/06/2012 7,100 -0.30 -4.05 7,700 7,700 7,100 2,010 14,271,000
31/05/2012 7,400 -0.30 -3.90 7,400 7,400 7,400 10 74,000
30/05/2012 7,700 0.20 2.67 7,600 7,700 7,600 20 154,000
29/05/2012 7,500 0.20 2.74 7,500 7,500 7,500 260 1,950,000
28/05/2012 7,300 -0.30 -3.95 7,600 7,600 7,300 270 1,971,000
25/05/2012 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 20 152,000
24/05/2012 7,600 -0.10 -1.30 7,400 7,600 7,400 1,150 8,740,000
23/05/2012 7,700 -0.20 -2.53 7,600 7,700 7,600 2,060 15,862,000
22/05/2012 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 910 7,189,000
21/05/2012 7,900 0.30 3.95 7,700 7,900 7,700 2,700 21,330,000
18/05/2012 7,600 -0.10 -1.30 7,500 7,600 7,400 1,130 8,588,000
17/05/2012 7,700 0.00 ■■ 0.00 7,500 7,700 7,500 2,930 22,561,000
16/05/2012 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
15/05/2012 7,700 0.00 ■■ 0.00 7,400 7,700 7,400 4,780 36,806,000
14/05/2012 7,700 -0.10 -1.28 7,900 7,900 7,500 16,010 123,277,000
11/05/2012 7,800 -0.20 -2.50 7,700 7,800 7,600 3,740 29,172,000
10/05/2012 8,000 0.00 ■■ 0.00 7,700 8,400 7,600 3,560 28,480,000
09/05/2012 8,000 0.10 1.27 8,000 8,000 7,600 4,330 34,640,000
08/05/2012 7,900 0.30 3.95 7,900 7,900 7,700 13,660 107,914,000
07/05/2012 7,600 0.30 4.11 7,400 7,600 7,200 9,310 70,756,000
04/05/2012 7,300 0.10 1.39 7,200 7,300 7,200 9,210 67,233,000
03/05/2012 7,200 0.00 ■■ 0.00 7,100 7,200 6,900 14,480 104,256,000
02/05/2012 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 240 1,728,000
27/04/2012 7,200 0.10 1.41 7,000 7,200 6,800 6,640 47,808,000
26/04/2012 7,100 0.10 1.43 7,100 7,100 6,900 24,240 172,104,000
25/04/2012 7,000 -0.10 -1.41 6,900 7,000 6,900 480 3,360,000
24/04/2012 7,100 0.10 1.43 6,800 7,100 6,700 9,340 66,314,000
23/04/2012 7,000 -0.20 -2.78 7,000 7,100 6,900 4,540 31,780,000
20/04/2012 7,200 0.20 2.86 7,000 7,200 7,000 250 1,800,000
19/04/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,830 12,810,000
18/04/2012 7,000 -0.10 -1.41 7,000 7,200 7,000 25,760 180,320,000
17/04/2012 7,100 0.30 4.41 6,800 7,100 6,800 9,830 69,793,000
16/04/2012 6,800 0.10 1.49 6,800 6,800 6,700 6,460 43,928,000
13/04/2012 6,700 -0.20 -2.90 6,900 6,900 6,700 1,100 7,370,000
12/04/2012 6,900 -0.10 -1.43 7,000 7,000 6,900 610 4,209,000
11/04/2012 7,000 0.30 4.48 7,000 7,000 7,000 100 700,000
10/04/2012 6,700 0.30 4.69 6,700 6,700 6,700 3,960 26,532,000
09/04/2012 6,400 -0.30 -4.48 7,000 7,000 6,400 2,030 12,992,000
06/04/2012 6,700 -0.20 -2.90 6,700 6,700 6,700 9,080 60,836,000
05/04/2012 6,900 0.20 2.99 6,800 6,900 6,800 1,700 11,730,000
04/04/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
03/04/2012 6,700 -0.30 -4.29 6,800 6,800 6,700 460 3,082,000
30/03/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
29/03/2012 7,000 0.30 4.48 6,600 7,000 6,600 1,010 7,070,000
28/03/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/03/2012 6,700 -0.20 -2.90 6,700 7,100 6,700 2,150 14,405,000
26/03/2012 6,900 -0.20 -2.82 6,900 7,300 6,900 830 5,727,000
23/03/2012 7,100 0.30 4.41 6,900 7,100 6,900 2,860 20,306,000
22/03/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 58,260 396,168,000
21/03/2012 6,900 0.10 1.47 6,800 6,900 6,800 610 4,209,000
20/03/2012 6,800 0.30 4.62 6,500 6,800 6,500 3,110 21,148,000
19/03/2012 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 160 1,040,000
16/03/2012 6,500 0.30 4.84 6,500 6,500 6,500 6,000 39,000,000
15/03/2012 6,200 -0.30 -4.62 6,500 6,500 6,200 160 992,000
14/03/2012 6,500 -0.10 -1.52 6,500 6,800 6,500 3,180 20,670,000
13/03/2012 6,600 -0.20 -2.94 7,000 7,000 6,600 19,800 130,680,000
12/03/2012 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 1,140 7,752,000
09/03/2012 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
08/03/2012 6,800 -0.30 -4.23 6,800 6,800 6,800 31,530 214,404,000
07/03/2012 7,100 -0.30 -4.05 7,100 7,300 7,100 8,250 58,575,000
06/03/2012 7,400 0.10 1.37 7,600 7,600 7,100 670 4,958,000
05/03/2012 7,300 0.30 4.29 7,000 7,300 7,000 13,680 99,864,000
02/03/2012 7,000 0.20 2.94 6,600 7,000 6,600 28,950 202,650,000
01/03/2012 6,800 -0.10 -1.45 6,800 6,800 6,800 20 136,000
29/02/2012 6,900 -0.10 -1.43 6,900 6,900 6,900 20 138,000
28/02/2012 7,000 -0.30 -4.11 7,000 7,000 7,000 23,060 161,420,000
27/02/2012 7,300 0.10 1.39 6,900 7,300 6,900 1,560 11,388,000
24/02/2012 7,200 0.20 2.86 6,700 7,200 6,700 20,850 150,120,000
23/02/2012 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 15,000 105,000,000
22/02/2012 7,000 0.30 4.48 6,600 7,000 6,600 7,120 49,840,000
21/02/2012 6,700 0.20 3.08 6,500 6,700 6,300 16,010 107,267,000
20/02/2012 6,500 -0.30 -4.41 6,800 6,800 6,500 850 5,525,000
17/02/2012 6,800 0.30 4.62 6,200 6,800 6,200 9,800 66,640,000
16/02/2012 6,500 -0.30 -4.41 6,500 6,500 6,500 1,940 12,610,000
15/02/2012 6,800 0.10 1.49 6,800 6,800 6,800 10 68,000
14/02/2012 6,700 -0.10 -1.47 6,700 7,100 6,500 14,310 95,877,000
13/02/2012 6,800 -0.30 -4.23 7,300 7,300 6,800 1,680 11,424,000
10/02/2012 7,100 -0.20 -2.74 7,200 7,200 7,000 3,620 25,702,000
09/02/2012 7,300 -0.20 -2.67 7,300 7,300 7,300 140 1,022,000
08/02/2012 7,500 0.20 2.74 7,500 7,500 7,500 1,050 7,875,000
07/02/2012 7,300 -0.30 -3.95 7,300 7,300 7,300 2,000 14,600,000
06/02/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/02/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 3,000 22,800,000
02/02/2012 7,600 0.30 4.11 7,600 7,600 7,500 4,100 31,160,000
01/02/2012 7,300 -0.30 -3.95 7,400 7,400 7,300 3,000 21,900,000
31/01/2012 7,600 0.10 1.33 7,500 7,600 7,500 7,500 57,000,000
30/01/2012 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 3,210 24,075,000
20/01/2012 7,500 0.00 ■■ 0.00 7,300 7,500 7,300 2,700 20,250,000
19/01/2012 7,500 0.00 ■■ 0.00 7,200 7,500 7,200 1,230 9,225,000
18/01/2012 7,500 0.20 2.74 7,000 7,500 7,000 2,260 16,950,000
17/01/2012 7,300 -0.30 -3.95 7,300 7,300 7,300 10 73,000
16/01/2012 7,600 -0.30 -3.80 7,600 7,600 7,600 10 76,000
13/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
12/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
11/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
10/01/2012 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 10 79,000
09/01/2012 7,900 0.30 3.95 7,500 7,900 7,300 41,810 330,299,000
06/01/2012 7,600 0.30 4.11 7,000 7,600 7,000 30 228,000
05/01/2012 7,300 -0.30 -3.95 7,600 7,600 7,300 30 219,000
04/01/2012 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 0 0
03/01/2012 7,600 0.30 4.11 7,600 7,600 7,000 100 760,000
30/12/2011 7,300 0.30 4.29 6,700 7,300 6,700 70 511,000
29/12/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
28/12/2011 7,000 0.30 4.48 6,400 7,000 6,400 20 140,000
27/12/2011 7,900 0.00 ■■ 0.00 7,600 7,900 7,600 9,530 75,287,000
26/12/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,600 2,100 16,590,000
23/12/2011 7,900 0.30 3.95 7,300 7,900 7,300 520 4,108,000
22/12/2011 7,600 -0.40 -5.00 8,000 8,000 7,600 11,210 85,196,000
21/12/2011 8,000 0.30 3.90 8,000 8,000 7,800 3,170 25,360,000
20/12/2011 7,700 0.20 2.67 7,800 7,800 7,500 5,340 41,118,000
19/12/2011 7,500 0.30 4.17 7,200 7,500 7,200 5,560 41,700,000
16/12/2011 7,200 0.20 2.86 6,900 7,200 6,900 2,090 15,048,000
15/12/2011 7,000 0.20 2.94 7,000 7,000 7,000 360 2,520,000
14/12/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,700 18,360,000
13/12/2011 6,800 0.30 4.62 6,500 6,800 6,500 6,280 42,704,000
12/12/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 1,220 7,930,000
09/12/2011 6,800 0.30 4.62 6,800 6,800 6,800 7,000 47,600,000
08/12/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 10 65,000
07/12/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 7,640 51,952,000
06/12/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 4,000 27,200,000
05/12/2011 6,800 0.30 4.62 6,700 6,800 6,700 670 4,556,000
02/12/2011 6,500 -0.10 -1.52 6,500 6,500 6,500 880 5,720,000
01/12/2011 6,600 -0.10 -1.49 6,600 6,600 6,600 20 132,000
30/11/2011 6,700 0.30 4.69 6,700 6,700 6,700 30 201,000
29/11/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/11/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/11/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
24/11/2011 6,400 -0.30 -4.48 6,400 6,400 6,400 4,080 26,112,000
23/11/2011 6,700 0.20 3.08 6,300 6,700 6,300 1,490 9,983,000
22/11/2011 6,500 0.30 4.84 5,900 6,500 5,900 1,500 9,750,000
21/11/2011 6,200 -0.30 -4.62 6,800 6,800 6,200 1,540 9,548,000
18/11/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 1,200 7,800,000
17/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
16/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
15/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/11/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
11/11/2011 6,800 -0.30 -4.23 6,800 6,800 6,800 1,200 8,160,000
10/11/2011 7,100 0.20 2.90 6,700 7,100 6,700 40 284,000
09/11/2011 6,900 0.20 2.99 6,900 6,900 6,900 20 138,000
08/11/2011 6,700 0.10 1.52 6,500 6,700 6,500 150 1,005,000
07/11/2011 6,600 0.30 4.76 6,200 6,600 6,200 2,080 13,728,000
04/11/2011 6,300 0.10 1.61 6,200 6,300 6,200 3,420 21,546,000
03/11/2011 6,200 -0.10 -1.59 6,200 6,200 6,200 20 124,000
02/11/2011 6,300 -0.30 -4.55 6,300 6,300 6,300 340 2,142,000
01/11/2011 6,600 0.10 1.54 6,600 6,600 6,600 100 660,000
31/10/2011 6,500 0.10 1.56 6,500 6,500 6,500 100 650,000
28/10/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 2,240 14,336,000
27/10/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 3,310 21,184,000
26/10/2011 6,400 -0.10 -1.54 6,400 6,500 6,400 5,000 32,000,000
25/10/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,100 7,150,000
24/10/2011 6,500 0.10 1.56 6,100 6,500 6,100 240 1,560,000
21/10/2011 6,400 0.30 4.92 6,400 6,400 6,400 40 256,000
20/10/2011 6,100 -0.20 -3.17 6,200 6,200 6,100 30 183,000
19/10/2011 6,300 -0.20 -3.08 6,500 6,500 6,300 1,020 6,426,000
18/10/2011 6,500 -0.30 -4.41 7,000 7,000 6,500 20 130,000
17/10/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
14/10/2011 6,800 0.30 4.62 6,800 6,800 6,800 30 204,000
13/10/2011 6,500 0.10 1.56 6,100 6,500 6,100 3,690 23,985,000
12/10/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
11/10/2011 6,400 -0.30 -4.48 6,400 6,400 6,400 500 3,200,000
10/10/2011 6,700 -0.20 -2.90 6,700 6,700 6,700 300 2,010,000
07/10/2011 6,900 0.10 1.47 6,900 6,900 6,900 10 69,000
06/10/2011 6,800 0.30 4.62 6,200 6,800 6,200 860 5,848,000
05/10/2011 6,500 -0.10 -1.52 6,500 6,500 6,500 50 325,000
04/10/2011 6,600 -0.30 -4.35 6,700 6,700 6,600 1,630 10,758,000
03/10/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/09/2011 6,900 -0.30 -4.17 7,100 7,100 6,900 60 414,000
29/09/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
28/09/2011 7,200 0.20 2.86 7,100 7,200 7,100 2,150 15,480,000
27/09/2011 7,000 0.30 4.48 6,900 7,000 6,900 160 1,120,000
26/09/2011 6,700 -0.30 -4.29 6,900 6,900 6,700 1,660 11,122,000
23/09/2011 7,000 0.30 4.48 6,900 7,000 6,900 50 350,000
22/09/2011 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 340 2,278,000
21/09/2011 6,700 -0.10 -1.47 6,700 6,700 6,700 190 1,273,000
20/09/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/09/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 230 1,564,000
16/09/2011 6,800 -0.10 -1.45 6,800 6,800 6,600 4,460 30,328,000
15/09/2011 6,900 -0.30 -4.17 7,200 7,200 6,900 2,140 14,766,000
14/09/2011 7,200 0.30 4.35 7,200 7,200 7,200 1,840 13,248,000
13/09/2011 6,900 -0.20 -2.82 6,900 7,100 6,900 2,580 17,802,000
12/09/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
09/09/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
08/09/2011 7,100 0.10 1.43 7,100 7,300 7,100 4,200 29,820,000
07/09/2011 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 1,770 12,390,000
06/09/2011 7,000 -0.20 -2.78 7,200 7,200 6,900 1,130 7,910,000
05/09/2011 7,200 0.30 4.35 6,600 7,200 6,600 6,660 47,952,000
01/09/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,800 1,880 12,972,000
31/08/2011 6,900 0.20 2.99 6,400 6,900 6,400 600 4,140,000
30/08/2011 6,700 0.20 3.08 6,800 6,800 6,700 230 1,541,000
29/08/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,060 6,890,000
26/08/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
25/08/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 870 5,655,000
24/08/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 250 1,625,000
23/08/2011 6,800 0.30 4.62 6,800 6,800 6,800 10 68,000
22/08/2011 6,500 0.30 4.84 6,200 6,500 6,200 14,000 91,000,000
19/08/2011 6,200 -0.30 -4.62 6,300 6,300 6,200 940 5,828,000
18/08/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 3,080 20,020,000
17/08/2011 6,500 0.00 ■■ 0.00 6,200 6,500 6,200 2,020 13,130,000
16/08/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,500 9,750,000
15/08/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 20 130,000
12/08/2011 6,800 0.30 4.62 6,800 6,800 6,800 10 68,000
11/08/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 690 4,485,000
10/08/2011 6,800 0.10 1.49 6,400 6,800 6,400 80 544,000
09/08/2011 6,700 -0.30 -4.29 6,700 6,700 6,700 130 871,000
08/08/2011 7,000 0.30 4.48 6,500 7,000 6,500 920 6,440,000
05/08/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 800 5,360,000
04/08/2011 6,700 0.10 1.52 6,300 6,800 6,300 2,820 18,894,000
03/08/2011 6,600 -0.30 -4.35 6,600 6,600 6,600 190 1,254,000
02/08/2011 6,900 0.00 ■■ 0.00 6,600 6,900 6,600 590 4,071,000
01/08/2011 6,900 0.20 2.99 7,000 7,000 6,900 20 138,000
29/07/2011 6,700 -0.10 -1.47 6,700 6,700 6,700 20 134,000
28/07/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 90 612,000
27/07/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
26/07/2011 6,800 0.20 3.03 6,600 6,800 6,300 2,320 15,776,000
25/07/2011 6,600 -0.20 -2.94 6,600 6,600 6,600 10 66,000
22/07/2011 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 3,760 25,568,000
21/07/2011 6,800 -0.20 -2.86 7,000 7,000 6,700 4,100 27,880,000
20/07/2011 7,000 -0.10 -1.41 6,800 7,000 6,800 3,620 25,340,000
19/07/2011 7,100 0.30 4.41 6,500 7,100 6,500 2,010 14,271,000
18/07/2011 6,800 -0.20 -2.86 6,800 6,800 6,800 1 6,800
15/07/2011 7,000 -0.20 -2.78 7,000 7,000 7,000 20 140,000
14/07/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
13/07/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 20 144,000
12/07/2011 7,500 0.30 4.17 7,500 7,500 7,500 1,070 8,025,000
11/07/2011 7,200 0.20 2.86 7,200 7,200 7,200 520 3,744,000
08/07/2011 7,000 0.00 ■■ 0.00 7,300 7,300 7,000 60 420,000
07/07/2011 7,000 -0.20 -2.78 7,500 7,500 7,000 1,250 8,750,000
06/07/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
05/07/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 40 288,000
04/07/2011 7,500 0.30 4.17 7,000 7,500 7,000 130 975,000
01/07/2011 7,200 -0.10 -1.37 7,200 7,200 7,200 10 72,000
30/06/2011 7,300 -0.30 -3.95 7,300 7,300 7,300 10 73,000
29/06/2011 7,600 -0.30 -3.80 7,600 7,600 7,600 70 532,000
28/06/2011 7,900 -0.40 -4.82 7,900 7,900 7,900 950 7,505,000
27/06/2011 8,300 0.20 2.47 7,900 8,300 7,700 440 3,652,000
24/06/2011 8,100 0.20 2.53 8,200 8,200 8,100 30 243,000
23/06/2011 7,900 -0.30 -3.66 8,500 8,500 7,900 20 158,000
22/06/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
21/06/2011 8,200 0.30 3.80 7,600 8,200 7,600 4,210 34,522,000
20/06/2011 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
17/06/2011 7,900 -0.10 -1.25 7,900 7,900 7,900 310 2,449,000
16/06/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 200 1,600,000
15/06/2011 8,000 -0.40 -4.76 8,700 8,700 8,000 2,990 23,920,000
14/06/2011 8,400 0.40 5.00 7,900 8,400 7,900 2,340 19,656,000
13/06/2011 8,000 -0.10 -1.23 8,000 8,100 8,000 830 6,640,000
10/06/2011 8,100 0.00 ■■ 0.00 7,800 8,100 7,800 26,810 217,161,000
09/06/2011 8,100 0.20 2.53 7,700 8,100 7,700 230 1,863,000
08/06/2011 7,900 -0.30 -3.66 8,200 8,200 7,900 1,280 10,112,000
07/06/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
06/06/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 0 0
03/06/2011 8,200 -0.40 -4.65 8,300 8,600 8,200 7,000 57,400,000
02/06/2011 8,600 0.40 4.88 8,300 8,600 8,300 150 1,290,000
01/06/2011 8,200 0.20 2.50 8,000 8,200 8,000 100 820,000
31/05/2011 8,000 0.10 1.27 8,000 8,000 8,000 160 1,280,000
30/05/2011 7,900 0.10 1.28 7,800 7,900 7,800 1,240 9,796,000
27/05/2011 7,800 0.30 4.00 7,200 7,800 7,200 4,160 32,448,000
26/05/2011 7,500 -0.30 -3.85 7,500 7,500 7,500 6,870 51,525,000
25/05/2011 7,800 0.10 1.30 7,500 7,800 7,500 400 3,120,000
24/05/2011 7,700 0.30 4.05 7,700 7,700 7,700 10 77,000
23/05/2011 7,400 -0.10 -1.33 7,400 7,400 7,400 820 6,068,000
20/05/2011 7,500 -0.20 -2.60 7,700 7,700 7,500 5,200 39,000,000
19/05/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 0 0
18/05/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 2,450 18,865,000
17/05/2011 7,700 0.20 2.67 7,600 7,700 7,600 1,040 8,008,000
16/05/2011 7,500 -0.10 -1.32 7,600 7,600 7,500 1,010 7,575,000
13/05/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,000 7,600,000
12/05/2011 7,600 -0.10 -1.30 7,700 7,700 7,600 1,050 7,980,000
11/05/2011 7,700 0.20 2.67 7,600 7,700 7,600 3,500 26,950,000
10/05/2011 7,500 -0.20 -2.60 7,500 7,500 7,500 10 75,000
09/05/2011 7,700 0.10 1.32 7,600 7,700 7,600 2,000 15,400,000
06/05/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 130 988,000
05/05/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 1,010 7,676,000
04/05/2011 7,600 -0.40 -5.00 7,700 7,700 7,600 80 608,000
29/04/2011 8,000 -0.40 -4.76 8,000 8,000 8,000 2,000 16,000,000
28/04/2011 8,400 0.30 3.70 8,400 8,400 8,400 40 336,000
27/04/2011 8,100 0.30 3.85 7,800 8,100 7,800 1,010 8,181,000
26/04/2011 7,800 0.30 4.00 7,700 7,800 7,700 8,260 64,428,000
25/04/2011 7,500 0.30 4.17 7,500 7,500 7,500 70 525,000
22/04/2011 7,200 -0.30 -4.00 7,200 7,200 7,200 1,000 7,200,000
21/04/2011 7,500 -0.30 -3.85 7,900 7,900 7,500 7,660 57,450,000
20/04/2011 7,800 0.30 4.00 7,600 7,800 7,500 120 936,000
19/04/2011 7,500 -0.20 -2.60 7,500 7,500 7,500 1,000 7,500,000
18/04/2011 7,700 -0.30 -3.75 7,700 7,700 7,700 130 1,001,000
15/04/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,010 16,080,000
14/04/2011 8,000 -0.30 -3.61 8,000 8,000 8,000 1,550 12,400,000
13/04/2011 8,300 0.30 3.75 8,300 8,300 8,300 10 83,000
08/04/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
07/04/2011 8,000 -0.20 -2.44 8,200 8,200 8,000 1,210 9,680,000
06/04/2011 8,200 0.20 2.50 8,000 8,200 8,000 2,000 16,400,000
05/04/2011 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,000 16,000,000
04/04/2011 8,000 -0.10 -1.23 8,400 8,400 8,000 1,440 11,520,000
01/04/2011 8,100 -0.40 -4.71 8,100 8,100 8,100 1,700 13,770,000
31/03/2011 8,500 0.20 2.41 7,900 8,500 7,900 120 1,020,000
30/03/2011 8,300 -0.40 -4.60 8,300 8,300 8,300 1,200 9,960,000
29/03/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,900 16,530,000
28/03/2011 8,700 -0.30 -3.33 8,700 8,700 8,700 30 261,000
25/03/2011 9,000 0.30 3.45 9,000 9,000 9,000 1,210 10,890,000
24/03/2011 8,700 0.30 3.57 8,800 8,800 8,500 1,640 14,268,000
23/03/2011 8,400 0.40 5.00 8,200 8,400 8,200 8,390 70,476,000
22/03/2011 8,000 0.00 ■■ 0.00 8,400 8,400 7,900 2,680 21,440,000
21/03/2011 8,000 -0.20 -2.44 8,000 8,000 8,000 30 240,000
18/03/2011 8,200 0.30 3.80 7,900 8,200 7,900 670 5,494,000
17/03/2011 7,900 -0.40 -4.82 8,600 8,700 7,900 7,100 56,090,000
16/03/2011 8,300 -0.40 -4.60 8,700 8,700 8,300 4,160 34,528,000
15/03/2011 8,700 -0.40 -4.40 8,900 8,900 8,700 2,460 21,402,000
14/03/2011 9,100 -0.10 -1.09 9,100 9,100 9,100 50 455,000
11/03/2011 9,200 0.10 1.10 9,200 9,400 9,200 610 5,612,000
10/03/2011 9,100 0.40 4.60 9,100 9,100 9,100 20 182,000
09/03/2011 8,700 -0.30 -3.33 9,000 9,000 8,600 1,590 13,833,000
08/03/2011 9,000 -0.10 -1.10 9,000 9,200 9,000 230 2,070,000
07/03/2011 9,100 0.00 ■■ 0.00 8,700 9,100 8,700 1,500 13,650,000
04/03/2011 9,100 -0.40 -4.21 9,100 9,800 9,100 7,170 65,247,000
03/03/2011 9,500 -0.50 -5.00 10,200 10,200 9,500 4,610 43,795,000
02/03/2011 10,000 -0.50 -4.76 10,000 10,000 10,000 10 100,000
01/03/2011 10,500 0.30 2.94 10,500 10,500 10,500 10 105,000
28/02/2011 10,200 0.30 3.03 9,900 10,200 9,500 3,710 37,842,000
25/02/2011 9,900 0.40 4.21 9,500 9,900 9,100 50 495,000
24/02/2011 9,500 -0.50 -5.00 9,500 9,500 9,500 10 95,000
23/02/2011 10,000 0.00 ■■ 0.00 10,500 10,500 10,000 2,740 27,400,000
22/02/2011 10,000 0.10 1.01 10,000 10,000 10,000 20 200,000
21/02/2011 9,900 -0.40 -3.88 9,800 9,900 9,800 1,870 18,513,000
18/02/2011 10,300 -0.20 -1.90 10,300 10,400 10,300 9,090 93,627,000
17/02/2011 10,500 -0.10 -0.94 10,600 10,600 10,500 9,230 96,915,000
16/02/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 10,470 110,982,000
15/02/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
14/02/2011 10,600 0.00 ■■ 0.00 11,000 11,000 10,600 1,510 16,006,000
11/02/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 15,000 159,000,000
10/02/2011 10,600 -0.10 -0.93 10,600 11,100 10,600 13,050 138,330,000
09/02/2011 10,700 -0.50 -4.46 11,000 11,300 10,700 8,040 86,028,000
08/02/2011 11,200 0.50 4.67 11,200 11,200 11,200 10 112,000
28/01/2011 10,700 -0.30 -2.73 11,000 11,000 10,600 1,820 19,474,000
27/01/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 140 1,540,000
26/01/2011 11,000 0.00 ■■ 0.00 10,700 11,000 10,600 4,960 54,560,000
25/01/2011 11,000 0.40 3.77 11,000 11,000 11,000 20 220,000
24/01/2011 10,600 -0.40 -3.64 10,700 11,000 10,600 1,880 19,928,000
21/01/2011 11,000 0.30 2.80 10,700 11,000 10,700 14,560 160,160,000
20/01/2011 10,700 -0.50 -4.46 11,000 11,000 10,700 1,640 17,548,000
19/01/2011 11,200 0.00 ■■ 0.00 10,700 11,200 10,700 7,680 86,016,000
18/01/2011 11,200 -0.20 -1.75 11,000 11,300 10,900 5,130 57,456,000
17/01/2011 11,400 0.00 ■■ 0.00 11,700 11,700 11,400 2,410 27,474,000
14/01/2011 11,400 0.10 0.88 11,400 11,400 11,400 10 114,000
13/01/2011 11,300 0.40 3.67 11,000 11,300 11,000 1,310 14,803,000
12/01/2011 10,900 0.10 0.93 11,000 11,000 10,300 8,640 94,176,000
11/01/2011 10,800 -0.20 -1.82 10,500 10,800 10,500 2,660 28,728,000
10/01/2011 11,000 -0.50 -4.35 11,200 11,500 11,000 1,550 17,050,000
07/01/2011 11,500 -0.50 -4.17 11,900 11,900 11,500 2,410 27,715,000
06/01/2011 12,000 0.00 ■■ 0.00 12,000 12,000 11,700 1,840 22,080,000
05/01/2011 12,000 0.10 0.84 12,000 12,000 12,000 920 11,040,000
04/01/2011 11,900 -0.10 -0.83 12,500 12,500 11,600 1,050 12,495,000
31/12/2010 13,200 0.00 ■■ 0.00 13,200 13,300 13,000 10,990 145,068,000
30/12/2010 13,200 0.20 1.54 13,000 13,200 13,000 11,920 157,344,000
29/12/2010 13,000 -0.30 -2.26 13,300 13,500 13,000 13,200 171,600,000
28/12/2010 13,300 0.50 3.91 13,400 13,400 13,000 13,540 180,082,000
27/12/2010 12,800 0.40 3.23 12,800 12,800 12,400 25,860 331,008,000
24/12/2010 12,400 0.10 0.81 12,600 12,600 12,300 6,030 74,772,000
23/12/2010 12,300 0.20 1.65 12,700 12,700 12,200 17,620 216,726,000
22/12/2010 12,100 0.50 4.31 11,600 12,100 11,600 11,560 139,876,000
21/12/2010 11,600 -0.20 -1.69 11,500 11,600 11,500 930 10,788,000
20/12/2010 11,800 -0.60 -4.84 12,000 12,000 11,800 570 6,726,000
17/12/2010 12,400 0.20 1.64 12,000 12,400 11,600 240 2,976,000
16/12/2010 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
15/12/2010 12,200 0.00 ■■ 0.00 12,200 12,200 11,600 4,310 52,582,000
14/12/2010 12,200 -0.50 -3.94 12,100 12,600 12,100 3,250 39,650,000
13/12/2010 12,700 0.60 4.96 12,200 12,700 12,200 9,710 123,317,000
10/12/2010 12,100 -0.40 -3.20 12,100 12,100 12,100 1,000 12,100,000
09/12/2010 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 1,010 12,625,000
08/12/2010 12,500 0.50 4.17 12,500 12,500 12,500 10 125,000
07/12/2010 12,000 -0.40 -3.23 12,400 12,400 11,800 2,220 26,640,000
06/12/2010 12,400 -0.60 -4.62 12,400 13,000 12,400 6,950 86,180,000
03/12/2010 13,000 0.30 2.36 13,300 13,300 13,000 2,510 32,630,000
02/12/2010 12,700 0.50 4.10 12,700 12,700 12,500 2,030 25,781,000
01/12/2010 12,200 0.20 1.67 11,600 12,200 11,600 110 1,342,000
30/11/2010 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
29/11/2010 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,180 14,160,000
26/11/2010 12,000 0.30 2.56 11,600 12,000 11,500 2,040 24,480,000
25/11/2010 11,700 -0.30 -2.50 12,500 12,500 11,700 20 234,000
24/11/2010 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
23/11/2010 12,000 0.50 4.35 12,000 12,000 12,000 20 240,000
22/11/2010 11,500 0.50 4.55 10,700 11,500 10,700 1,790 20,585,000
19/11/2010 11,000 -0.50 -4.35 11,500 11,600 11,000 5,060 55,660,000
18/11/2010 11,500 0.40 3.60 11,500 11,500 10,900 10,010 115,115,000
17/11/2010 11,100 -0.50 -4.31 11,600 11,600 11,100 3,100 34,410,000
16/11/2010 11,600 -0.50 -4.13 11,500 11,600 11,500 1,020 11,832,000
15/11/2010 12,100 -0.30 -2.42 12,000 12,100 12,000 450 5,445,000
12/11/2010 12,400 -0.60 -4.62 12,400 12,400 12,400 2,100 26,040,000
11/11/2010 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
10/11/2010 13,000 0.20 1.56 13,000 13,000 13,000 10,000 130,000,000
09/11/2010 12,800 -0.20 -1.54 13,000 13,000 12,800 8,860 113,408,000
08/11/2010 13,000 0.20 1.56 12,800 13,400 12,800 26,600 345,800,000
05/11/2010 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 170 2,176,000
04/11/2010 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/11/2010 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 1,000 12,800,000
02/11/2010 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 600 7,680,000
01/11/2010 12,800 0.00 ■■ 0.00 13,300 13,300 12,500 120 1,536,000
29/10/2010 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 90 1,152,000
28/10/2010 12,800 -0.60 -4.48 12,800 12,800 12,800 430 5,504,000
27/10/2010 13,400 0.40 3.08 13,000 13,400 13,000 10,010 134,134,000
26/10/2010 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 4,000 52,000,000
25/10/2010 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10,000 130,000,000
22/10/2010 13,000 -0.10 -0.76 13,000 13,100 13,000 23,660 307,580,000
21/10/2010 13,100 0.20 1.55 12,900 13,100 12,900 20,260 265,406,000
20/10/2010 12,900 -0.50 -3.73 13,000 13,000 12,900 21,610 278,769,000
19/10/2010 13,400 0.30 2.29 13,300 13,400 13,100 54,100 724,940,000
18/10/2010 13,100 -0.20 -1.50 13,200 13,400 13,100 11,000 144,100,000
15/10/2010 13,300 -0.10 -0.75 13,000 13,500 13,000 26,200 348,460,000
14/10/2010 13,400 -0.20 -1.47 13,400 13,400 13,400 2,100 28,140,000
13/10/2010 13,600 0.60 4.62 13,600 13,600 13,600 10,850 147,560,000
12/10/2010 13,000 -0.50 -3.70 13,000 13,000 13,000 480 6,240,000
11/10/2010 13,500 -0.30 -2.17 13,200 13,500 13,200 4,650 62,775,000
08/10/2010 13,800 0.60 4.55 13,800 13,800 13,800 30 414,000
07/10/2010 13,200 -0.10 -0.75 13,200 13,300 13,200 2,400 31,680,000
06/10/2010 13,300 0.10 0.76 13,300 13,300 13,300 5,890 78,337,000
05/10/2010 13,200 -0.10 -0.75 13,100 13,200 13,100 3,820 50,424,000
04/10/2010 13,300 -0.30 -2.21 13,000 13,600 13,000 6,580 87,514,000
01/10/2010 13,600 0.10 0.74 13,500 13,600 13,400 5,200 70,720,000
30/09/2010 13,500 -0.50 -3.57 13,400 13,500 13,400 7,480 100,980,000
29/09/2010 14,000 0.00 ■■ 0.00 13,300 14,000 13,300 1,450 20,300,000
28/09/2010 14,000 0.50 3.70 13,100 14,000 13,100 610 8,540,000
27/09/2010 13,500 -0.50 -3.57 13,500 13,500 13,500 600 8,100,000
24/09/2010 14,000 0.20 1.45 14,000 14,000 14,000 200 2,800,000
23/09/2010 13,800 -0.20 -1.43 13,800 13,800 13,500 30,350 418,830,000
22/09/2010 14,000 0.20 1.45 14,000 14,000 14,000 30 420,000
21/09/2010 13,800 0.40 2.99 13,000 13,900 13,000 13,970 192,786,000
20/09/2010 13,400 -0.50 -3.60 13,400 13,400 13,400 10 134,000
17/09/2010 13,900 0.40 2.96 13,500 13,900 13,500 2,010 27,939,000
16/09/2010 13,500 0.50 3.85 13,300 13,500 13,300 2,210 29,835,000
15/09/2010 13,000 -0.40 -2.99 13,800 14,000 13,000 1,100 14,300,000
14/09/2010 13,400 -0.60 -4.29 13,300 13,400 13,300 12,100 162,140,000
13/09/2010 14,000 0.30 2.19 13,100 14,000 13,100 15,260 213,640,000
10/09/2010 13,700 0.60 4.58 13,100 13,700 13,100 12,320 168,784,000
09/09/2010 13,100 -0.10 -0.76 13,500 13,700 13,100 5,320 69,692,000
08/09/2010 13,200 -0.10 -0.75 13,100 13,200 13,100 7,870 103,884,000
07/09/2010 13,300 -0.30 -2.21 13,800 13,800 13,300 1,690 22,477,000
06/09/2010 13,600 0.30 2.26 13,300 13,800 13,300 5,140 69,904,000
01/09/2010 13,300 0.00 ■■ 0.00 13,000 13,300 13,000 5,100 67,830,000
31/08/2010 13,300 0.30 2.31 13,300 13,300 13,300 200 2,660,000
30/08/2010 13,000 0.60 4.84 13,000 13,000 13,000 12,760 165,880,000
27/08/2010 12,400 -0.60 -4.62 12,800 13,000 12,400 6,500 80,600,000
26/08/2010 13,000 0.30 2.36 13,000 13,000 13,000 640 8,320,000
25/08/2010 12,700 -0.60 -4.51 12,700 12,800 12,700 5,340 67,818,000
24/08/2010 13,300 -0.60 -4.32 13,400 13,500 13,300 3,950 52,535,000
23/08/2010 13,900 0.30 2.21 13,500 13,900 13,500 3,000 41,700,000
20/08/2010 13,600 -0.20 -1.45 13,800 13,800 13,400 15,370 209,032,000
19/08/2010 13,800 -0.70 -4.83 14,500 14,500 13,800 1,630 22,494,000
18/08/2010 14,500 0.30 2.11 14,600 14,600 13,700 1,300 18,850,000
17/08/2010 14,200 -0.10 -0.70 13,800 14,200 13,800 3,320 47,144,000
16/08/2010 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 1,000 14,300,000
13/08/2010 14,300 0.50 3.62 14,300 14,300 14,300 2,000 28,600,000
12/08/2010 13,800 -0.70 -4.83 14,000 14,000 13,800 5,710 78,798,000
11/08/2010 14,500 -0.50 -3.33 14,500 14,500 14,500 200 2,900,000
10/08/2010 15,000 0.00 ■■ 0.00 15,000 15,000 14,300 1,150 17,250,000
09/08/2010 15,000 -0.10 -0.66 14,400 15,000 14,400 2,100 31,500,000
06/08/2010 15,100 0.30 2.03 14,500 15,100 14,500 1,010 15,251,000
05/08/2010 14,800 -0.60 -3.90 14,800 14,800 14,800 2,800 41,440,000
04/08/2010 15,400 -0.10 -0.65 15,400 15,400 15,300 21,560 332,024,000
03/08/2010 15,500 0.10 0.65 15,600 15,900 15,500 8,500 131,750,000
02/08/2010 15,400 -0.20 -1.28 15,600 15,600 15,400 4,500 69,300,000
30/07/2010 15,600 0.40 2.63 15,500 15,600 15,500 6,050 94,380,000
29/07/2010 15,200 0.20 1.33 15,300 15,300 15,200 11,400 173,280,000
28/07/2010 15,000 -0.40 -2.60 15,000 15,400 15,000 2,650 39,750,000
27/07/2010 15,400 -0.10 -0.65 15,900 15,900 15,200 6,930 106,722,000
26/07/2010 15,500 -0.50 -3.12 15,700 15,700 15,500 2,810 43,555,000
23/07/2010 16,000 0.30 1.91 16,100 16,100 15,900 1,180 18,880,000
22/07/2010 15,700 -0.40 -2.48 15,700 15,700 15,700 500 7,850,000
21/07/2010 16,100 0.00 ■■ 0.00 15,500 16,100 15,500 2,990 48,139,000
20/07/2010 16,100 0.10 0.63 15,800 16,100 15,800 10,280 165,508,000
19/07/2010 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 6,440 103,040,000
16/07/2010 16,000 0.40 2.56 15,600 16,000 15,600 3,530 56,480,000
15/07/2010 15,600 0.00 ■■ 0.00 15,600 15,600 15,500 550 8,580,000
14/07/2010 15,600 0.10 0.65 16,100 16,100 15,500 11,540 180,024,000
13/07/2010 15,500 -0.20 -1.27 16,300 16,300 15,300 2,520 39,060,000
12/07/2010 15,700 0.50 3.29 15,200 15,700 15,200 7,980 125,286,000
09/07/2010 15,200 -0.30 -1.94 15,200 15,300 15,200 7,980 121,296,000
08/07/2010 15,500 -0.50 -3.12 16,500 16,500 15,500 1,270 19,685,000
07/07/2010 16,000 0.70 4.58 15,300 16,000 15,300 58,160 930,560,000
06/07/2010 15,300 -0.70 -4.38 15,300 15,300 15,300 10 153,000
05/07/2010 16,000 0.20 1.27 16,000 16,000 16,000 1,100 17,600,000
02/07/2010 15,800 -0.40 -2.47 15,600 16,200 15,600 2,160 34,128,000
01/07/2010 16,200 0.00 ■■ 0.00 16,000 16,200 15,800 4,430 71,766,000
30/06/2010 16,200 0.00 ■■ 0.00 15,700 16,200 15,700 7,190 116,478,000
29/06/2010 16,200 0.40 2.53 15,900 16,200 15,900 12,280 198,936,000
28/06/2010 15,800 -0.20 -1.25 15,600 16,000 15,600 9,820 155,156,000
25/06/2010 16,000 0.00 ■■ 0.00 15,600 16,000 15,600 6,520 104,320,000
24/06/2010 16,000 0.00 ■■ 0.00 16,500 16,500 15,800 7,910 126,560,000
23/06/2010 16,000 0.30 1.91 15,700 16,000 15,700 16,860 269,760,000
22/06/2010 15,700 -0.30 -1.88 15,500 16,000 15,500 1,250 19,625,000
21/06/2010 16,000 0.40 2.56 15,700 16,000 15,700 18,900 302,400,000
18/06/2010 15,600 -0.40 -2.50 16,000 16,000 15,600 2,150 33,540,000
17/06/2010 16,000 0.50 3.23 16,000 16,000 16,000 21,000 336,000,000
16/06/2010 15,500 -0.50 -3.12 16,000 16,000 15,500 12,100 187,550,000
15/06/2010 16,000 0.50 3.23 15,300 16,000 15,300 3,020 48,320,000
14/06/2010 15,500 -0.50 -3.12 16,000 16,000 15,500 1,720 26,660,000
11/06/2010 16,000 0.00 ■■ 0.00 15,500 16,400 15,500 23,370 373,920,000
10/06/2010 16,000 -0.20 -1.23 15,500 16,200 15,500 6,510 104,160,000
09/06/2010 16,200 0.70 4.52 15,500 16,200 15,500 54,140 877,068,000
08/06/2010 15,500 0.00 ■■ 0.00 15,500 15,600 15,500 37,270 577,685,000
07/06/2010 15,500 -0.70 -4.32 15,500 15,600 15,500 16,890 261,795,000
04/06/2010 16,200 -0.10 -0.61 16,300 16,300 16,000 18,060 292,572,000
03/06/2010 16,300 0.70 4.49 16,000 16,300 16,000 22,420 365,446,000
02/06/2010 15,600 -0.60 -3.70 15,500 15,600 15,500 1,880 29,328,000
01/06/2010 16,200 0.70 4.52 14,900 16,200 14,900 46,920 760,104,000
31/05/2010 15,500 0.00 ■■ 0.00 15,500 16,200 15,500 16,500 255,750,000
28/05/2010 15,500 -0.50 -3.12 16,700 16,700 15,500 38,180 591,790,000
27/05/2010 16,000 0.60 3.90 15,800 16,000 15,400 10,170 162,720,000
26/05/2010 15,400 0.70 4.76 15,100 15,400 15,100 16,450 253,330,000
25/05/2010 14,700 0.00 ■■ 0.00 15,200 15,400 14,700 34,110 501,417,000
24/05/2010 14,700 0.70 5.00 14,000 14,700 14,000 7,770 114,219,000
21/05/2010 14,000 -0.40 -2.78 14,100 14,200 13,800 77,080 1,079,120,000
20/05/2010 14,400 -0.50 -3.36 14,400 14,400 14,300 23,560 339,264,000
19/05/2010 14,900 -0.70 -4.49 14,900 15,100 14,900 43,300 645,170,000
18/05/2010 15,600 0.60 4.00 15,100 15,600 14,300 20,140 314,184,000
17/05/2010 15,000 -0.20 -1.32 14,800 15,100 14,800 17,220 258,300,000
14/05/2010 15,200 -0.70 -4.40 15,800 15,900 15,200 36,330 552,216,000
13/05/2010 15,900 -0.10 -0.62 16,000 16,000 15,900 10,190 162,021,000
12/05/2010 16,000 -0.80 -4.76 16,100 16,600 16,000 59,480 951,680,000
11/05/2010 16,800 0.00 ■■ 0.00 17,000 17,000 16,600 23,350 392,280,000
10/05/2010 16,800 0.30 1.82 17,300 17,300 15,700 220,240 3,700,032,000
07/05/2010 16,500 -0.50 -2.94 16,500 17,000 16,500 20,570 339,405,000
06/05/2010 17,000 0.00 ■■ 0.00 17,800 17,800 17,000 150,290 2,554,930,000
05/05/2010 17,000 0.50 3.03 16,100 17,300 16,100 59,880 1,017,960,000
04/05/2010 16,500 -0.10 -0.60 16,200 17,100 16,200 107,970 1,781,505,000
29/04/2010 16,600 -0.10 -0.60 16,400 17,000 16,400 25,840 428,944,000
28/04/2010 16,700 -0.10 -0.60 16,000 17,000 16,000 92,420 1,543,414,000
27/04/2010 16,800 0.60 3.70 15,700 17,000 15,700 103,690 1,741,992,000
26/04/2010 16,200 0.40 2.53 15,600 16,300 15,600 57,950 938,790,000
22/04/2010 15,800 -0.40 -2.47 15,800 16,200 15,500 20,730 327,534,000
21/04/2010 16,200 0.20 1.25 16,800 16,800 15,200 316,770 5,131,674,000
20/04/2010 16,000 0.70 4.58 16,000 16,000 16,000 75,530 1,208,480,000
19/04/2010 15,300 0.70 4.79 15,000 15,300 15,000 128,230 1,961,919,000
16/04/2010 14,600 0.60 4.29 14,500 14,700 14,200 47,950 700,070,000
15/04/2010 14,000 0.10 0.72 14,000 14,000 14,000 16,900 236,600,000
14/04/2010 13,900 -0.10 -0.71 13,700 14,300 13,600 9,660 134,274,000
13/04/2010 14,000 -0.20 -1.41 14,000 14,100 13,900 22,010 308,140,000
12/04/2010 14,200 0.30 2.16 14,200 14,200 13,900 21,270 302,034,000
09/04/2010 13,900 0.10 0.72 14,000 14,200 13,900 14,760 205,164,000
08/04/2010 13,800 -0.20 -1.43 13,600 14,000 13,600 18,270 252,126,000
07/04/2010 14,000 0.00 ■■ 0.00 14,400 14,400 13,900 3,680 51,520,000
06/04/2010 14,000 0.50 3.70 13,500 14,100 13,500 31,900 446,600,000
05/04/2010 13,500 0.00 ■■ 0.00 13,800 13,800 13,500 21,050 284,175,000
02/04/2010 13,500 0.20 1.50 13,700 13,700 13,500 9,520 128,520,000
01/04/2010 13,300 -0.20 -1.48 13,500 13,600 13,300 14,510 192,983,000
31/03/2010 13,500 0.00 ■■ 0.00 13,500 13,700 13,500 17,550 236,925,000
30/03/2010 13,500 -0.20 -1.46 13,600 13,700 13,300 3,360 45,360,000
29/03/2010 13,700 0.40 3.01 13,000 13,700 13,000 8,770 120,149,000
26/03/2010 13,300 -0.20 -1.48 13,400 13,500 13,300 17,010 226,233,000
25/03/2010 13,500 -0.20 -1.46 13,600 13,600 13,500 10,040 135,540,000
24/03/2010 13,700 0.10 0.74 13,600 13,700 13,600 7,750 106,175,000
23/03/2010 13,600 -0.10 -0.73 13,600 13,800 13,600 9,520 129,472,000
22/03/2010 13,700 0.10 0.74 13,300 13,700 13,300 5,160 70,692,000
19/03/2010 13,600 -0.10 -0.73 13,800 13,800 13,600 19,700 267,920,000
18/03/2010 13,700 0.40 3.01 13,200 13,700 13,200 10,070 137,959,000
17/03/2010 13,300 -0.50 -3.62 14,000 14,000 13,300 11,170 148,561,000
16/03/2010 13,800 -0.60 -4.17 13,800 14,000 13,700 23,290 321,402,000
15/03/2010 14,400 0.50 3.60 14,000 14,500 14,000 46,650 671,760,000
12/03/2010 13,900 0.30 2.21 13,600 13,900 13,600 13,000 180,700,000
11/03/2010 13,600 -0.20 -1.45 13,800 13,900 13,600 8,800 119,680,000
10/03/2010 13,800 -0.10 -0.72 13,900 13,900 13,600 17,910 247,158,000
09/03/2010 13,900 0.00 ■■ 0.00 13,800 14,000 13,500 15,110 210,029,000
08/03/2010 13,900 0.40 2.96 13,500 13,900 13,500 18,320 254,648,000
05/03/2010 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 7,790 105,165,000
04/03/2010 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 6,800 91,800,000
03/03/2010 13,500 0.10 0.75 13,000 13,500 13,000 3,330 44,955,000
02/03/2010 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 3,580 47,972,000
01/03/2010 13,400 0.10 0.75 12,900 13,500 12,900 5,230 70,082,000
26/02/2010 13,300 0.00 ■■ 0.00 13,500 13,500 13,000 7,390 98,287,000
25/02/2010 13,300 0.30 2.31 13,500 13,500 12,900 6,710 89,243,000
24/02/2010 13,000 -0.40 -2.99 13,600 13,600 13,000 110 1,430,000
23/02/2010 13,400 -0.10 -0.74 13,200 13,500 13,200 4,440 59,496,000
22/02/2010 13,500 0.30 2.27 13,200 13,600 13,200 7,230 97,605,000
12/02/2010 13,200 -0.50 -3.65 13,200 13,800 13,200 24,620 324,984,000
11/02/2010 13,700 0.20 1.48 13,500 13,700 13,500 12,450 170,565,000
10/02/2010 13,500 0.50 3.85 13,400 13,500 13,300 2,830 38,205,000
09/02/2010 13,000 -0.10 -0.76 12,700 13,200 12,700 12,290 159,770,000
08/02/2010 13,100 -0.20 -1.50 13,300 13,400 13,000 17,480 228,988,000
05/02/2010 13,300 -0.20 -1.48 13,000 13,500 13,000 13,570 180,481,000
04/02/2010 13,500 0.20 1.50 13,300 13,500 13,300 12,710 171,585,000
03/02/2010 13,300 0.30 2.31 13,200 13,300 13,000 12,760 169,708,000
02/02/2010 13,000 -0.10 -0.76 13,300 13,300 13,000 19,150 248,950,000
01/02/2010 13,100 -0.40 -2.96 13,100 13,500 13,100 12,110 158,641,000
29/01/2010 13,500 0.20 1.50 13,300 13,500 12,700 9,910 133,785,000
28/01/2010 13,300 -0.50 -3.62 13,300 13,300 13,200 15,570 207,081,000
27/01/2010 13,800 -0.10 -0.72 13,400 13,900 13,300 32,950 454,710,000
26/01/2010 13,900 0.60 4.51 13,800 13,900 13,400 6,820 94,798,000
25/01/2010 13,300 0.00 ■■ 0.00 13,100 13,500 13,100 6,600 87,780,000
22/01/2010 13,300 -0.70 -5.00 13,800 13,800 13,300 17,260 229,558,000
21/01/2010 14,000 -0.70 -4.76 14,000 14,400 14,000 12,560 175,840,000
20/01/2010 14,700 0.40 2.80 14,700 14,700 14,700 10 147,000
19/01/2010 14,300 0.50 3.62 14,400 14,400 13,300 3,740 53,482,000
18/01/2010 13,800 -0.70 -4.83 14,000 14,500 13,800 24,000 331,200,000
15/01/2010 14,500 -0.40 -2.68 14,900 14,900 14,300 12,100 175,450,000
14/01/2010 14,900 0.10 0.68 15,000 15,000 14,800 21,910 326,459,000
13/01/2010 14,800 -0.10 -0.67 15,000 15,000 14,200 6,930 102,564,000
12/01/2010 14,900 0.00 ■■ 0.00 15,000 15,000 14,200 32,950 490,955,000
11/01/2010 14,900 -0.10 -0.67 15,500 15,500 14,800 12,160 181,184,000
08/01/2010 15,000 -0.10 -0.66 15,100 15,600 14,800 51,880 778,200,000
07/01/2010 15,100 -0.30 -1.95 15,000 15,300 14,800 26,930 406,643,000
06/01/2010 15,400 -0.20 -1.28 15,000 15,400 14,900 40,200 619,080,000
05/01/2010 15,600 0.50 3.31 15,800 15,800 15,500 14,960 233,376,000
04/01/2010 15,100 0.70 4.86 15,100 15,100 15,100 17,610 265,911,000
31/12/2009 14,400 0.60 4.35 14,400 14,400 14,300 60,780 875,232,000
30/12/2009 13,800 -0.50 -3.50 14,300 14,300 13,700 59,370 819,306,000
29/12/2009 14,300 -0.70 -4.67 15,000 15,000 14,300 3,450 49,335,000
28/12/2009 15,000 0.00 ■■ 0.00 15,000 15,400 14,500 33,980 509,700,000
25/12/2009 15,000 0.40 2.74 15,000 15,200 14,600 36,860 552,900,000
24/12/2009 14,600 0.40 2.82 14,000 14,800 14,000 12,030 175,638,000
23/12/2009 14,200 0.00 ■■ 0.00 14,000 14,900 14,000 14,620 207,604,000
22/12/2009 14,200 -0.50 -3.40 14,700 15,000 14,200 11,280 160,176,000
21/12/2009 14,700 0.40 2.80 14,800 14,800 14,600 24,670 362,649,000
18/12/2009 14,300 0.50 3.62 13,800 14,400 13,800 18,920 270,556,000
17/12/2009 13,800 0.30 2.22 13,000 13,800 12,900 10,850 149,730,000
16/12/2009 13,500 -0.70 -4.93 13,600 14,200 13,500 1,560 21,060,000
15/12/2009 14,200 0.20 1.43 14,400 14,400 14,000 8,430 119,706,000
14/12/2009 14,000 0.20 1.45 13,400 14,400 13,400 33,390 467,460,000
11/12/2009 13,800 -0.50 -3.50 15,000 15,000 13,600 32,150 443,670,000
10/12/2009 14,300 -0.70 -4.67 15,700 15,700 14,300 21,210 303,303,000
09/12/2009 16,200 -0.70 -4.14 16,900 16,900 16,200 29,440 476,928,000
08/12/2009 16,900 -0.70 -3.98 17,800 17,800 16,900 48,730 823,537,000
07/12/2009 17,600 0.40 2.33 17,300 17,600 17,200 16,270 286,352,000
04/12/2009 17,200 0.80 4.88 17,200 17,200 17,000 71,030 1,221,716,000
03/12/2009 16,400 0.40 2.50 16,600 16,700 16,200 9,950 163,180,000
02/12/2009 16,000 -0.60 -3.61 17,400 17,400 16,000 54,440 871,040,000
01/12/2009 16,600 0.70 4.40 16,000 16,600 16,000 22,680 376,488,000
30/11/2009 15,900 0.00 ■■ 0.00 15,500 16,000 15,500 14,180 225,462,000
27/11/2009 15,900 0.70 4.61 14,500 15,900 14,500 29,070 462,213,000
26/11/2009 15,200 -0.80 -5.00 15,200 16,000 15,200 15,430 234,536,000
25/11/2009 16,000 -0.80 -4.76 16,500 16,900 16,000 24,150 386,400,000
24/11/2009 16,800 -0.20 -1.18 17,500 17,500 16,800 11,460 192,528,000
23/11/2009 17,000 -0.40 -2.30 17,400 17,400 17,000 21,710 369,070,000
20/11/2009 17,400 -0.60 -3.33 18,400 18,400 17,400 20,120 350,088,000
19/11/2009 18,000 0.10 0.56 17,700 18,100 17,100 22,900 412,200,000
18/11/2009 17,900 0.20 1.13 17,400 18,500 17,400 18,700 334,730,000
17/11/2009 17,700 -0.40 -2.21 18,400 18,400 17,700 16,880 298,776,000
16/11/2009 18,100 -0.70 -3.72 18,800 18,800 17,900 40,940 741,014,000
13/11/2009 18,800 0.10 0.53 19,000 19,000 18,000 27,120 509,856,000
12/11/2009 18,700 0.80 4.47 18,500 18,700 18,400 43,980 822,426,000
11/11/2009 17,900 0.80 4.68 17,100 17,900 17,000 31,260 559,554,000
10/11/2009 17,100 -0.80 -4.47 17,500 17,500 17,100 33,190 567,549,000
09/11/2009 17,900 -0.60 -3.24 17,900 18,600 17,900 40,260 720,654,000
06/11/2009 18,500 -0.40 -2.12 19,600 19,600 18,500 32,220 596,070,000
05/11/2009 18,900 0.90 5.00 18,200 18,900 18,200 69,240 1,308,636,000
04/11/2009 18,000 0.30 1.69 18,000 18,500 17,700 44,450 800,100,000
03/11/2009 17,700 -0.90 -4.84 17,900 18,200 17,700 94,010 1,663,977,000
02/11/2009 18,600 -0.90 -4.62 18,700 19,500 18,600 126,260 2,348,436,000
30/10/2009 19,500 0.90 4.84 19,500 19,500 19,000 105,130 2,050,035,000
29/10/2009 18,600 0.00 ■■ 0.00 18,800 18,800 17,700 84,110 1,564,446,000
28/10/2009 18,600 0.80 4.49 17,600 18,600 17,600 63,240 1,176,264,000
27/10/2009 17,800 -0.90 -4.81 17,900 18,000 17,800 186,960 3,327,888,000
26/10/2009 18,700 -0.90 -4.59 18,800 20,000 18,700 87,910 1,643,917,000
23/10/2009 19,600 -1.00 -4.85 20,500 20,500 19,600 285,680 5,599,328,000
22/10/2009 20,600 -0.80 -3.74 21,400 21,400 20,400 206,170 4,247,102,000
21/10/2009 21,400 1.00 4.90 20,000 21,400 19,400 492,400 10,537,360,000
20/10/2009 20,400 0.90 4.62 20,400 20,400 20,400 82,310 1,679,124,000
19/10/2009 19,500 0.90 4.84 19,500 19,500 19,500 51,420 1,002,690,000
16/10/2009 18,600 0.80 4.49 18,600 18,600 18,200 265,610 4,940,346,000
15/10/2009 17,800 0.80 4.71 17,800 17,800 17,800 57,690 1,026,882,000
14/10/2009 17,000 0.80 4.94 16,200 17,000 16,200 192,050 3,264,850,000
13/10/2009 16,200 0.20 1.25 16,700 16,700 16,000 165,770 2,685,474,000
12/10/2009 16,000 0.70 4.58 15,600 16,000 15,600 137,610 2,201,760,000
09/10/2009 15,300 0.60 4.08 15,100 15,400 14,900 59,670 912,951,000
08/10/2009 14,700 0.10 0.68 14,600 15,000 14,600 14,590 214,473,000
07/10/2009 14,600 0.30 2.10 14,900 15,000 14,600 48,610 709,706,000
06/10/2009 14,300 -0.20 -1.38 14,500 15,000 14,300 37,030 529,529,000
05/10/2009 14,500 -0.30 -2.03 14,600 15,000 14,400 20,860 302,470,000
02/10/2009 14,800 -0.20 -1.33 14,400 15,000 14,300 81,610 1,207,828,000
01/10/2009 15,000 -0.30 -1.96 15,100 15,400 14,900 96,590 1,448,850,000
30/09/2009 15,300 0.10 0.66 15,400 15,400 15,100 102,240 1,564,272,000
29/09/2009 15,200 0.00 ■■ 0.00 15,200 15,400 15,100 58,700 892,240,000
28/09/2009 15,200 -0.40 -2.56 15,300 15,600 15,200 82,290 1,250,808,000
25/09/2009 15,600 -0.20 -1.27 15,600 15,800 15,500 50,010 780,156,000
24/09/2009 15,800 0.40 2.60 15,700 16,000 15,600 122,300 1,932,340,000
23/09/2009 15,400 0.20 1.32 15,900 15,900 15,400 125,520 1,933,008,000
22/09/2009 15,200 -0.20 -1.30 15,500 15,500 15,200 58,250 885,400,000
21/09/2009 15,400 0.00 ■■ 0.00 15,400 15,800 15,400 75,920 1,169,168,000
18/09/2009 15,400 0.10 0.65 15,300 15,700 15,300 90,220 1,389,388,000
17/09/2009 15,300 -0.20 -1.29 15,600 15,600 15,300 46,620 713,286,000
16/09/2009 15,500 0.10 0.65 15,800 15,800 15,400 30,670 475,385,000
15/09/2009 15,400 0.10 0.65 15,000 15,500 15,000 80,640 1,241,856,000
14/09/2009 15,300 -0.30 -1.92 15,500 15,600 15,300 129,010 1,973,853,000
11/09/2009 15,600 -0.20 -1.27 15,800 16,000 15,600 66,520 1,037,712,000
10/09/2009 15,800 -0.20 -1.25 16,000 16,100 15,500 59,010 932,358,000
09/09/2009 16,000 0.70 4.58 16,000 16,000 15,800 188,930 3,022,880,000
08/09/2009 15,300 0.70 4.79 15,300 15,300 15,200 60,780 929,934,000
07/09/2009 14,600 -0.40 -2.67 14,500 14,700 14,400 76,240 1,113,104,000
04/09/2009 15,000 -0.60 -3.85 15,300 16,100 15,000 138,100 2,071,500,000
03/09/2009 15,600 -0.50 -3.11 15,400 16,000 15,400 88,870 1,386,372,000
02/09/2009 16,100 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 16,100 -0.70 -4.17 16,100 16,500 16,000 166,480 2,680,328,000
31/08/2009 16,800 0.30 1.82 17,000 17,000 15,700 167,840 2,819,712,000
28/08/2009 16,500 0.70 4.43 15,800 16,500 15,700 213,550 3,523,575,000
27/08/2009 15,800 0.70 4.64 15,800 15,800 15,200 186,330 2,944,014,000
26/08/2009 15,100 0.70 4.86 15,100 15,100 14,900 144,620 2,183,762,000
25/08/2009 14,400 0.60 4.35 14,000 14,400 13,900 180,130 2,593,872,000
24/08/2009 13,800 0.60 4.55 13,500 13,800 13,500 105,890 1,461,282,000
21/08/2009 13,200 0.00 ■■ 0.00 13,500 13,500 13,200 109,060 1,439,592,000
20/08/2009 13,200 -0.20 -1.49 13,600 13,600 13,200 32,940 434,808,000
19/08/2009 13,400 0.10 0.75 13,500 13,500 13,100 33,350 446,890,000
18/08/2009 13,300 -0.10 -0.75 12,900 13,400 12,900 20,310 270,123,000
17/08/2009 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 16,500 221,100,000
14/08/2009 13,400 -0.10 -0.74 13,200 13,600 13,200 29,130 390,342,000
13/08/2009 13,500 -0.20 -1.46 13,700 13,800 13,500 70,100 946,350,000
12/08/2009 13,700 0.30 2.24 13,800 13,800 13,500 24,950 341,815,000
11/08/2009 13,400 0.00 ■■ 0.00 13,300 13,400 13,200 42,290 566,686,000
10/08/2009 13,400 0.60 4.69 13,100 13,400 13,100 74,920 1,003,928,000
07/08/2009 12,800 -0.40 -3.03 13,200 13,200 12,800 14,420 184,576,000
06/08/2009 13,200 0.00 ■■ 0.00 13,200 13,400 13,000 53,630 707,916,000
05/08/2009 13,200 0.10 0.76 13,100 13,400 12,900 16,920 223,344,000
04/08/2009 13,100 0.50 3.97 13,200 13,200 13,000 98,090 1,284,979,000
03/08/2009 12,600 -0.20 -1.56 12,800 12,900 12,600 18,530 233,478,000
31/07/2009 12,800 0.40 3.23 12,500 13,000 12,500 29,510 377,728,000
30/07/2009 12,400 -0.30 -2.36 12,700 12,700 12,400 3,060 37,944,000
29/07/2009 12,700 0.50 4.10 12,800 12,800 12,500 29,600 375,920,000
28/07/2009 12,200 -0.60 -4.69 12,600 12,600 12,200 39,590 482,998,000
27/07/2009 12,800 -0.30 -2.29 13,300 13,400 12,800 28,740 367,872,000
24/07/2009 13,100 0.60 4.80 13,000 13,100 13,000 63,810 835,911,000
23/07/2009 12,500 0.20 1.63 12,000 12,500 12,000 11,710 146,375,000
22/07/2009 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 3,410 41,943,000
21/07/2009 12,300 0.10 0.82 12,200 12,500 12,200 8,610 105,903,000
20/07/2009 12,200 -0.50 -3.94 12,100 12,200 12,100 7,520 91,744,000
17/07/2009 12,700 -0.20 -1.55 12,500 12,800 12,400 13,750 174,625,000
16/07/2009 12,900 0.60 4.88 12,900 12,900 12,300 20,080 259,032,000
15/07/2009 12,300 -0.10 -0.81 12,400 12,700 12,300 6,290 77,367,000
14/07/2009 12,400 0.10 0.81 12,400 12,400 11,800 18,070 224,068,000
13/07/2009 12,300 -0.60 -4.65 12,900 12,900 12,300 27,420 337,266,000
10/07/2009 12,900 -0.30 -2.27 12,900 13,000 12,700 24,050 310,245,000
09/07/2009 13,200 0.00 ■■ 0.00 13,200 13,200 12,900 11,430 150,876,000
08/07/2009 13,200 0.00 ■■ 0.00 12,800 13,500 12,800 13,130 173,316,000
07/07/2009 13,200 0.20 1.54 13,300 13,300 12,800 22,110 291,852,000
06/07/2009 13,000 0.60 4.84 13,000 13,000 13,000 11,370 147,810,000
03/07/2009 12,400 0.20 1.64 12,000 12,500 12,000 29,150 361,460,000
02/07/2009 12,200 0.50 4.27 12,200 12,200 11,700 21,100 257,420,000
01/07/2009 11,700 -0.60 -4.88 12,000 12,300 11,700 74,650 873,405,000
30/06/2009 12,300 -0.50 -3.91 13,300 13,300 12,300 42,890 527,547,000
29/06/2009 12,800 -0.60 -4.48 13,300 14,000 12,800 44,140 564,992,000
26/06/2009 13,400 -0.50 -3.60 13,600 13,900 13,400 27,670 370,778,000
25/06/2009 13,900 0.00 ■■ 0.00 14,500 14,500 13,500 42,310 588,109,000
24/06/2009 13,900 0.60 4.51 13,300 13,900 13,300 10,730 149,147,000
23/06/2009 13,300 -0.70 -5.00 13,300 13,300 13,300 33,200 441,560,000
22/06/2009 14,000 -0.60 -4.11 14,100 14,600 13,900 70,680 989,520,000
19/06/2009 14,600 -0.40 -2.67 15,000 15,300 14,300 41,190 601,374,000
18/06/2009 15,000 -0.30 -1.96 15,300 15,800 15,000 61,830 927,450,000
17/06/2009 15,300 -0.80 -4.97 15,300 15,300 15,300 23,940 366,282,000
16/06/2009 16,100 -0.80 -4.73 16,100 16,100 16,100 6,930 111,573,000
15/06/2009 16,900 -0.80 -4.52 16,900 17,500 16,900 78,410 1,325,129,000
12/06/2009 17,700 0.80 4.73 17,700 17,700 17,300 160,730 2,844,921,000
11/06/2009 16,900 0.80 4.97 16,700 16,900 16,100 156,290 2,641,301,000
10/06/2009 16,100 -0.80 -4.73 16,100 16,900 16,100 128,200 2,064,020,000
09/06/2009 16,900 0.80 4.97 16,900 16,900 16,000 156,240 2,640,456,000
08/06/2009 16,100 0.70 4.55 16,100 16,100 16,100 7,550 121,555,000
05/06/2009 15,400 0.70 4.76 15,400 15,400 15,400 35,310 543,774,000
04/06/2009 14,700 0.70 5.00 14,500 14,700 14,500 202,390 2,975,133,000
03/06/2009 14,000 0.00 ■■ 0.00 14,000 14,100 13,600 110,690 1,549,660,000
02/06/2009 14,000 0.30 2.19 14,300 14,300 13,900 129,870 1,818,180,000
01/06/2009 13,700 0.60 4.58 13,500 13,700 13,100 69,380 950,506,000
29/05/2009 13,100 0.20 1.55 13,400 13,400 12,900 43,260 566,706,000
28/05/2009 12,900 -0.60 -4.44 12,900 13,400 12,900 83,860 1,081,794,000
27/05/2009 13,500 0.00 ■■ 0.00 13,800 13,900 13,400 94,920 1,281,420,000
26/05/2009 13,500 -0.30 -2.17 14,100 14,100 13,400 68,470 924,345,000
25/05/2009 13,800 0.60 4.55 13,800 13,800 13,600 87,180 1,203,084,000
22/05/2009 13,200 -0.60 -4.35 13,500 13,600 13,200 242,950 3,206,940,000
21/05/2009 13,800 0.60 4.55 13,800 13,800 13,800 57,280 790,464,000
20/05/2009 13,200 0.60 4.76 13,200 13,200 13,200 12,350 163,020,000
19/05/2009 12,600 0.60 5.00 12,600 12,600 12,600 16,130 203,238,000
18/05/2009 12,000 0.50 4.35 12,000 12,000 12,000 47,670 572,040,000
15/05/2009 11,500 0.50 4.55 11,400 11,500 11,000 139,890 1,608,735,000
14/05/2009 11,000 0.00 ■■ 0.00 11,300 11,300 10,900 83,870 922,570,000
13/05/2009 11,000 0.50 4.76 11,000 11,000 11,000 125,360 1,378,960,000
12/05/2009 10,500 0.50 5.00 10,000 10,500 9,900 48,890 513,345,000
11/05/2009 10,000 -0.20 -1.96 10,300 10,400 10,000 50,710 507,100,000
08/05/2009 10,200 -0.20 -1.92 10,400 10,400 9,900 47,250 481,950,000
07/05/2009 10,400 0.20 1.96 10,300 10,400 10,100 44,260 460,304,000
06/05/2009 10,200 -0.50 -4.67 10,200 10,500 10,200 22,900 233,580,000
05/05/2009 10,700 0.20 1.90 11,000 11,000 10,500 43,470 465,129,000
04/05/2009 10,500 0.50 5.00 10,500 10,500 10,500 25,130 263,865,000
29/04/2009 10,000 0.10 1.01 9,900 10,000 9,800 13,990 139,900,000
28/04/2009 9,900 0.30 3.12 9,500 10,000 9,500 10,900 107,910,000
27/04/2009 9,600 -0.30 -3.03 10,200 10,200 9,600 4,490 43,104,000
24/04/2009 9,900 -0.30 -2.94 10,000 10,000 9,700 16,690 165,231,000
23/04/2009 10,200 0.00 ■■ 0.00 9,900 10,200 9,900 15,330 156,366,000
22/04/2009 10,200 0.40 4.08 10,200 10,200 9,800 16,590 169,218,000
21/04/2009 9,800 -0.10 -1.01 9,500 9,900 9,500 13,240 129,752,000
20/04/2009 9,900 -0.50 -4.81 9,900 9,900 9,900 18,620 184,338,000
17/04/2009 10,400 -0.50 -4.59 10,900 10,900 10,400 47,560 494,624,000
16/04/2009 10,900 0.00 ■■ 0.00 11,000 11,100 10,500 38,080 415,072,000
15/04/2009 10,900 -0.50 -4.39 11,000 11,400 10,900 50,560 551,104,000
14/04/2009 11,400 0.00 ■■ 0.00 11,100 11,600 11,000 57,240 652,536,000
13/04/2009 11,400 0.50 4.59 11,400 11,400 11,300 82,690 942,666,000
10/04/2009 10,900 0.50 4.81 10,900 10,900 10,800 38,190 416,271,000
09/04/2009 10,400 -0.40 -3.70 11,000 11,000 10,400 39,490 410,696,000
08/04/2009 10,800 -0.40 -3.57 11,300 11,500 10,700 37,640 406,512,000
07/04/2009 11,200 0.50 4.67 10,600 11,200 10,500 68,550 767,760,000
03/04/2009 10,700 0.50 4.90 10,500 10,700 10,500 51,740 553,618,000
02/04/2009 10,200 0.40 4.08 10,000 10,200 9,800 69,520 709,104,000
01/04/2009 9,800 0.20 2.08 9,700 9,800 9,700 20,050 196,490,000
31/03/2009 9,600 -0.20 -2.04 9,800 9,800 9,600 3,650 35,040,000
30/03/2009 9,800 0.30 3.16 9,700 9,800 9,700 18,000 176,400,000
27/03/2009 9,500 -0.10 -1.04 9,600 9,800 9,500 19,600 186,200,000
26/03/2009 9,600 -0.30 -3.03 9,800 9,800 9,600 18,910 181,536,000
25/03/2009 9,900 0.00 ■■ 0.00 9,700 9,900 9,700 19,920 197,208,000
24/03/2009 9,900 0.40 4.21 9,900 9,900 9,700 16,120 159,588,000
23/03/2009 9,500 -0.30 -3.06 9,800 9,800 9,500 8,610 81,795,000
20/03/2009 9,800 0.20 2.08 9,700 9,800 9,700 3,000 29,400,000
19/03/2009 9,600 -0.40 -4.00 10,200 10,200 9,600 24,480 235,008,000
18/03/2009 10,000 0.40 4.17 10,000 10,000 9,900 39,290 392,900,000
17/03/2009 9,600 0.30 3.23 9,500 9,600 9,500 29,580 283,968,000
16/03/2009 9,300 -0.20 -2.11 9,200 9,500 9,200 6,430 59,799,000
13/03/2009 9,500 -0.20 -2.06 9,500 9,700 9,500 20,170 191,615,000
12/03/2009 9,700 -0.10 -1.02 9,800 9,800 9,400 30,470 295,559,000
11/03/2009 9,800 0.10 1.03 10,000 10,000 9,700 36,530 357,994,000
10/03/2009 9,700 0.40 4.30 8,900 9,700 8,900 14,280 138,516,000
09/03/2009 9,300 0.10 1.09 9,200 9,300 9,200 320 2,976,000
06/03/2009 9,200 0.00 ■■ 0.00 9,200 9,300 9,200 13,510 124,292,000
05/03/2009 9,200 -0.10 -1.08 9,500 9,500 9,000 2,710 24,932,000
04/03/2009 9,300 0.30 3.33 9,000 9,300 8,700 9,790 91,047,000
03/03/2009 9,000 0.30 3.45 8,500 9,000 8,500 3,740 33,660,000
02/03/2009 8,700 0.10 1.16 8,600 8,800 8,400 9,030 78,561,000
27/02/2009 8,600 0.10 1.18 8,500 8,600 8,500 2,500 21,500,000
26/02/2009 8,500 0.00 ■■ 0.00 8,400 8,600 8,400 2,330 19,805,000
25/02/2009 8,500 0.10 1.19 8,800 8,800 8,500 3,420 29,070,000
24/02/2009 8,400 -0.30 -3.45 8,500 9,000 8,300 8,920 74,928,000
23/02/2009 8,700 -0.30 -3.33 8,700 8,700 8,700 9,300 80,910,000
20/02/2009 9,000 0.20 2.27 8,800 9,000 8,800 16,020 144,180,000
19/02/2009 8,800 0.00 ■■ 0.00 9,200 9,200 8,800 7,750 68,200,000
18/02/2009 8,800 -0.20 -2.22 8,700 9,400 8,700 5,030 44,264,000
17/02/2009 9,000 -0.20 -2.17 9,000 9,200 9,000 13,470 121,230,000
16/02/2009 9,200 0.00 ■■ 0.00 9,000 9,200 8,900 7,880 72,496,000
13/02/2009 9,200 0.10 1.10 9,200 9,300 9,200 14,810 136,252,000
12/02/2009 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 12,490 113,659,000
11/02/2009 9,100 -0.40 -4.21 9,500 9,500 9,100 6,300 57,330,000
10/02/2009 9,500 0.10 1.06 9,600 9,600 9,500 20 190,000
09/02/2009 9,400 0.10 1.08 9,500 9,500 9,400 8,110 76,234,000
06/02/2009 9,300 0.20 2.20 9,400 9,400 9,200 2,600 24,180,000
05/02/2009 9,100 -0.40 -4.21 9,300 9,600 9,100 10,590 96,369,000
04/02/2009 9,500 0.10 1.06 9,500 9,600 9,500 7,340 69,730,000
03/02/2009 9,400 -0.10 -1.05 9,600 9,600 9,300 6,400 60,160,000
02/02/2009 9,500 -0.20 -2.06 9,900 9,900 9,500 4,560 43,320,000
23/01/2009 9,700 -0.30 -3.00 10,300 10,300 9,700 6,010 58,297,000
22/01/2009 10,000 0.20 2.04 9,900 10,000 9,900 1,200 12,000,000
21/01/2009 9,800 -0.10 -1.01 9,800 9,800 9,800 1,600 15,680,000
20/01/2009 9,900 0.30 3.12 9,600 9,900 9,500 9,110 90,189,000
19/01/2009 9,600 -0.20 -2.04 9,600 10,100 9,500 6,370 61,152,000
16/01/2009 9,800 0.20 2.08 9,600 9,900 9,600 4,090 40,082,000
15/01/2009 9,600 0.00 ■■ 0.00 9,600 10,000 9,600 1,420 13,632,000
14/01/2009 9,600 0.00 ■■ 0.00 9,600 9,600 9,500 9,320 89,472,000
13/01/2009 9,600 -0.40 -4.00 9,900 9,900 9,600 9,180 88,128,000
12/01/2009 10,000 0.00 ■■ 0.00 9,700 10,000 9,700 3,830 38,300,000
09/01/2009 10,000 0.00 ■■ 0.00 10,300 10,300 9,900 3,600 36,000,000
08/01/2009 10,000 -0.30 -2.91 10,300 10,300 10,000 8,610 86,100,000
07/01/2009 10,300 0.10 0.98 10,500 10,700 10,300 16,290 167,787,000
06/01/2009 10,200 0.20 2.00 10,200 10,400 10,200 14,110 143,922,000
05/01/2009 10,000 0.40 4.17 10,000 10,000 9,800 28,670 286,700,000
02/01/2009 9,600 -0.10 -1.03 9,800 9,800 9,500 5,900 56,640,000
31/12/2008 9,700 -0.20 -2.02 10,000 10,000 9,700 5,160 50,052,000
30/12/2008 9,900 0.40 4.21 9,600 9,900 9,600 15,970 158,103,000
29/12/2008 9,500 -0.20 -2.06 9,700 9,800 9,500 9,610 91,295,000
26/12/2008 9,700 0.20 2.11 9,500 9,700 9,500 10,410 100,977,000
25/12/2008 9,500 0.10 1.06 9,300 9,500 9,300 10,410 98,895,000
24/12/2008 9,400 -0.30 -3.09 9,500 9,600 9,400 20,610 193,734,000
23/12/2008 9,700 -0.20 -2.02 9,700 9,700 9,600 15,040 145,888,000
22/12/2008 9,900 0.10 1.02 10,200 10,200 9,900 24,440 241,956,000
19/12/2008 9,800 0.00 ■■ 0.00 9,600 9,800 9,600 5,020 49,196,000
18/12/2008 9,800 0.20 2.08 9,600 9,800 9,500 13,180 129,164,000
17/12/2008 9,600 0.20 2.13 9,200 9,600 9,100 12,670 121,632,000
16/12/2008 9,400 -0.40 -4.08 9,800 9,800 9,400 4,940 46,436,000
15/12/2008 9,800 0.20 2.08 9,800 9,900 9,300 10,290 100,842,000
12/12/2008 9,600 0.40 4.35 9,500 9,600 9,200 26,590 255,264,000
11/12/2008 9,200 -0.10 -1.08 8,900 9,300 8,900 20,660 190,072,000
10/12/2008 9,300 -0.40 -4.12 9,300 9,300 9,300 12,530 116,529,000
09/12/2008 9,700 -0.50 -4.90 10,200 10,200 9,700 13,920 135,024,000
08/12/2008 10,200 -0.30 -2.86 10,500 10,500 10,000 5,250 53,550,000
05/12/2008 10,500 -0.50 -4.55 11,000 11,000 10,500 11,130 116,865,000
04/12/2008 11,000 0.00 ■■ 0.00 10,600 11,000 10,600 10,920 120,120,000
03/12/2008 11,000 -0.40 -3.51 11,000 11,100 11,000 3,700 40,700,000
02/12/2008 11,400 -0.60 -5.00 11,400 11,500 11,400 18,420 209,988,000
01/12/2008 12,000 -0.50 -4.00 12,000 12,400 11,900 16,700 200,400,000
28/11/2008 13,700 0.20 1.48 13,700 13,800 13,600 17,890 245,093,000
27/11/2008 13,500 0.30 2.27 13,700 13,700 12,800 7,750 104,625,000
26/11/2008 13,200 -0.60 -4.35 13,400 13,400 13,200 12,600 166,320,000
25/11/2008 13,800 0.00 ■■ 0.00 14,000 14,000 13,600 19,070 263,166,000
24/11/2008 13,800 0.60 4.55 13,800 13,800 13,300 48,380 667,644,000
21/11/2008 13,200 -0.30 -2.22 14,000 14,000 13,100 22,380 295,416,000
20/11/2008 13,500 -0.30 -2.17 13,900 13,900 13,500 31,150 420,525,000
19/11/2008 13,800 -0.40 -2.82 14,200 14,700 13,800 46,030 635,214,000
18/11/2008 14,200 0.60 4.41 14,200 14,200 14,000 80,000 1,136,000,000
17/11/2008 13,600 0.60 4.62 13,600 13,600 13,500 89,450 1,216,520,000
14/11/2008 13,000 0.00 ■■ 0.00 13,200 13,200 13,000 8,460 109,980,000
13/11/2008 13,000 0.10 0.78 12,500 13,300 12,500 4,420 57,460,000
12/11/2008 12,900 0.30 2.38 12,300 12,900 12,300 9,250 119,325,000
11/11/2008 12,600 -0.30 -2.33 13,300 13,300 12,600 23,680 298,368,000
10/11/2008 12,900 -0.10 -0.77 12,500 13,300 12,500 22,700 292,830,000
07/11/2008 13,000 -0.60 -4.41 13,000 13,000 13,000 39,500 513,500,000
06/11/2008 13,600 -0.70 -4.90 14,300 14,300 13,600 29,290 398,344,000
05/11/2008 14,300 0.60 4.38 14,100 14,300 14,100 31,640 452,452,000
04/11/2008 13,700 0.50 3.79 13,000 13,800 13,000 27,610 378,257,000
03/11/2008 13,200 -0.60 -4.35 13,200 13,300 13,200 26,460 349,272,000
31/10/2008 13,800 -0.20 -1.43 14,000 14,000 13,800 12,310 169,878,000
30/10/2008 14,000 0.30 2.19 13,300 14,100 13,200 7,680 107,520,000
29/10/2008 13,700 0.50 3.79 13,800 13,800 13,100 33,840 463,608,000
28/10/2008 13,200 0.60 4.76 12,000 13,200 12,000 31,810 419,892,000
27/10/2008 12,600 -0.60 -4.55 12,600 12,600 12,600 48,350 609,210,000
24/10/2008 13,200 -0.50 -3.65 13,100 13,600 13,100 46,360 611,952,000
23/10/2008 13,700 -0.70 -4.86 13,900 14,000 13,700 23,050 315,785,000
22/10/2008 14,400 -0.50 -3.36 14,400 14,400 14,300 12,340 177,696,000
21/10/2008 14,900 0.40 2.76 14,600 14,900 14,500 34,920 520,308,000
20/10/2008 14,500 -0.50 -3.33 14,500 15,200 14,500 19,400 281,300,000
17/10/2008 15,000 0.10 0.67 15,000 15,000 14,200 27,200 408,000,000
16/10/2008 14,900 -0.70 -4.49 14,900 15,300 14,900 25,300 376,970,000
15/10/2008 15,600 0.70 4.70 15,500 15,600 14,900 61,710 962,676,000
14/10/2008 14,900 0.70 4.93 14,900 14,900 14,900 3,350 49,915,000
13/10/2008 14,200 0.20 1.43 14,400 14,400 13,800 8,310 118,002,000
10/10/2008 14,000 -0.50 -3.45 13,800 14,500 13,800 48,220 675,080,000
09/10/2008 14,500 -0.20 -1.36 14,500 15,300 14,500 39,980 579,710,000
08/10/2008 14,700 -0.40 -2.65 14,600 15,100 14,500 25,540 375,438,000
07/10/2008 15,100 -0.70 -4.43 15,100 15,200 15,100 43,780 661,078,000
06/10/2008 15,800 -0.80 -4.82 16,600 16,600 15,800 32,180 508,444,000
03/10/2008 16,600 -0.30 -1.78 16,500 17,400 16,500 42,030 697,698,000
02/10/2008 16,900 0.10 0.60 17,400 17,400 16,500 33,350 563,615,000
01/10/2008 16,800 0.10 0.60 16,500 17,300 16,200 45,200 759,360,000
30/09/2008 16,700 -0.80 -4.57 16,700 16,700 16,700 5,580 93,186,000
29/09/2008 17,500 -0.90 -4.89 17,500 18,900 17,500 39,350 688,625,000
26/09/2008 18,400 0.00 ■■ 0.00 19,000 19,000 17,500 47,210 868,664,000
25/09/2008 18,400 0.80 4.55 17,900 18,400 17,800 23,130 425,592,000
24/09/2008 17,600 0.50 2.92 16,900 17,600 16,400 37,590 661,584,000
23/09/2008 17,100 -0.70 -3.93 17,000 18,200 17,000 85,100 1,455,210,000
22/09/2008 17,800 0.80 4.71 17,800 17,800 17,800 4,220 75,116,000
19/09/2008 17,000 0.80 4.94 17,000 17,000 17,000 31,580 536,860,000
18/09/2008 16,200 -0.80 -4.71 16,200 16,200 16,200 13,020 210,924,000
17/09/2008 17,000 -0.80 -4.49 17,000 17,000 17,000 6,870 116,790,000
16/09/2008 17,800 -0.90 -4.81 17,800 17,800 17,800 23,320 415,096,000
15/09/2008 18,700 -0.90 -4.59 18,900 20,300 18,700 112,410 2,102,067,000
12/09/2008 19,600 -1.00 -4.85 19,600 19,600 19,600 23,920 468,832,000
11/09/2008 20,600 -1.00 -4.63 20,600 20,600 20,600 26,970 555,582,000
10/09/2008 21,600 -1.10 -4.85 23,400 23,400 21,600 77,690 1,678,104,000
09/09/2008 22,700 -1.10 -4.62 24,000 24,700 22,700 149,960 3,404,092,000
08/09/2008 23,800 1.10 4.85 23,800 23,800 21,600 317,080 7,546,504,000
05/09/2008 22,700 1.00 4.61 22,700 22,700 22,700 44,810 1,017,187,000
04/09/2008 21,700 1.00 4.83 21,700 21,700 21,700 23,830 517,111,000
03/09/2008 20,700 0.90 4.55 20,700 20,700 20,700 8,810 182,367,000
29/08/2008 19,800 0.80 4.21 19,000 19,800 18,700 62,980 1,247,004,000
28/08/2008 19,000 -1.00 -5.00 20,000 20,000 19,000 133,480 2,536,120,000
27/08/2008 20,000 0.90 4.71 20,000 20,000 19,400 161,570 3,231,400,000
26/08/2008 19,100 0.90 4.95 19,100 19,100 19,100 15,100 288,410,000
25/08/2008 18,200 0.80 4.60 18,200 18,200 18,200 77,190 1,404,858,000
22/08/2008 17,400 -0.50 -2.79 18,400 18,400 17,300 55,440 964,656,000
21/08/2008 17,900 0.80 4.68 16,400 17,900 16,400 63,950 1,144,705,000
20/08/2008 17,100 -0.80 -4.47 17,100 17,100 17,100 25,850 442,035,000
19/08/2008 17,900 -0.90 -4.79 18,200 18,300 17,900 74,640 1,336,056,000
18/08/2008 18,800 0.80 4.44 18,500 18,800 17,500 47,940 901,272,000
15/08/2008 18,000 0.50 2.86 18,000 18,000 18,000 31,550 567,900,000
14/08/2008 17,500 0.50 2.94 17,000 17,500 16,500 89,580 1,567,650,000
13/08/2008 17,000 0.00 ■■ 0.00 17,000 17,200 16,500 80,410 1,366,970,000
12/08/2008 17,000 0.20 1.19 17,300 17,300 16,800 45,020 765,340,000
11/08/2008 16,800 0.40 2.44 16,800 16,800 16,500 48,860 820,848,000
08/08/2008 16,400 0.00 ■■ 0.00 16,000 16,600 16,000 18,860 309,304,000
07/08/2008 16,400 0.20 1.23 16,600 16,600 16,400 44,200 724,880,000
06/08/2008 16,200 0.40 2.53 16,000 16,200 15,800 28,100 455,220,000
05/08/2008 15,800 0.40 2.60 15,800 15,800 15,200 75,780 1,197,324,000
04/08/2008 15,400 0.40 2.67 15,400 15,400 15,400 13,550 208,670,000
01/08/2008 15,000 -0.40 -2.60 15,000 15,200 15,000 57,680 865,200,000
31/07/2008 15,400 -0.40 -2.53 15,400 15,400 15,400 36,010 554,554,000
30/07/2008 15,800 -0.40 -2.47 16,200 16,200 15,800 65,850 1,040,430,000
29/07/2008 16,200 -0.40 -2.41 17,000 17,000 16,200 46,530 753,786,000
28/07/2008 16,600 -0.10 -0.60 16,200 17,200 16,200 81,320 1,349,912,000
25/07/2008 16,700 -0.50 -2.91 16,700 16,700 16,700 34,930 583,331,000
24/07/2008 17,200 -0.50 -2.82 17,200 17,200 17,200 3,100 53,320,000
23/07/2008 17,700 -0.50 -2.75 17,700 17,700 17,700 30 531,000
22/07/2008 18,200 -0.50 -2.67 18,200 18,200 18,200 100 1,820,000
21/07/2008 18,700 -0.50 -2.60 18,700 18,700 18,700 13,550 253,385,000
18/07/2008 19,200 -0.50 -2.54 19,200 19,700 19,200 116,060 2,228,352,000
17/07/2008 19,700 0.50 2.60 19,700 19,700 19,700 63,790 1,256,663,000
16/07/2008 19,200 0.50 2.67 19,200 19,200 18,200 172,490 3,311,808,000
15/07/2008 18,700 0.50 2.75 18,700 18,700 18,700 1,230 23,001,000
14/07/2008 18,200 0.50 2.82 18,200 18,200 18,200 1,460 26,572,000
11/07/2008 17,700 0.50 2.91 17,700 17,700 17,700 9,180 162,486,000
10/07/2008 17,200 0.50 2.99 17,200 17,200 17,000 103,990 1,788,628,000
09/07/2008 16,700 0.40 2.45 16,700 16,700 16,300 63,670 1,063,289,000
08/07/2008 16,300 -0.50 -2.98 16,300 16,300 16,300 46,500 757,950,000
07/07/2008 16,800 -0.50 -2.89 17,800 17,800 16,800 128,460 2,158,128,000
04/07/2008 17,300 0.50 2.98 17,300 17,300 17,300 27,740 479,902,000
03/07/2008 16,800 0.40 2.44 16,500 16,800 16,400 80,620 1,354,416,000
02/07/2008 16,400 0.10 0.61 16,700 16,700 16,200 50,340 825,576,000
01/07/2008 16,300 0.40 2.52 16,000 16,300 16,000 25,860 421,518,000
30/06/2008 15,900 0.20 1.27 15,900 15,900 15,700 25,540 406,086,000
27/06/2008 15,700 -0.20 -1.26 15,500 16,000 15,500 37,770 592,989,000
26/06/2008 15,900 -0.40 -2.45 16,300 16,300 15,900 46,710 742,689,000
25/06/2008 16,300 0.40 2.52 16,300 16,300 16,200 70,790 1,153,877,000
24/06/2008 15,900 0.00 ■■ 0.00 15,500 16,000 15,500 107,320 1,706,388,000
23/06/2008 15,900 -0.40 -2.45 15,900 16,500 15,900 52,050 827,595,000
20/06/2008 16,300 -0.50 -2.98 16,300 16,300 16,300 500 8,150,000
19/06/2008 16,800 -0.50 -2.89 16,800 16,800 16,800 540 9,072,000
18/06/2008 17,300 -0.30 -1.70 17,300 17,300 17,300 45,600 788,880,000
17/06/2008 17,600 0.30 1.73 17,600 17,600 17,600 2,160 38,016,000
16/06/2008 17,300 0.30 1.76 17,300 17,300 17,300 40,180 695,114,000
13/06/2008 17,000 0.10 0.59 16,600 17,200 16,600 132,490 2,252,330,000
12/06/2008 16,900 -0.30 -1.74 16,900 16,900 16,900 31,750 536,575,000
11/06/2008 17,200 -0.30 -1.71 17,200 17,500 17,200 64,350 1,106,820,000
10/06/2008 17,500 -0.30 -1.69 17,500 17,500 17,500 500 8,750,000
09/06/2008 17,800 -0.30 -1.66 17,800 17,800 17,800 510 9,078,000
06/06/2008 18,100 -0.30 -1.63 18,100 18,100 18,100 2,010 36,381,000
05/06/2008 18,400 -0.30 -1.60 18,400 18,400 18,400 500 9,200,000
04/06/2008 18,700 -0.30 -1.58 18,700 18,700 18,700 2,010 37,587,000
03/06/2008 19,000 -0.30 -1.55 19,000 19,000 19,000 2,200 41,800,000
02/06/2008 19,300 -0.30 -1.53 19,300 19,300 19,300 2,150 41,495,000
30/05/2008 19,600 -0.40 -2.00 19,600 19,600 19,600 300 5,880,000
29/05/2008 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
28/05/2008 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
27/05/2008 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
26/05/2008 20,000 -0.40 -1.96 20,000 20,000 20,000 60 1,200,000
23/05/2008 20,400 -0.40 -1.92 20,400 20,400 20,400 500 10,200,000
22/05/2008 20,800 -0.40 -1.89 20,800 20,800 20,800 10 208,000
21/05/2008 21,200 -0.40 -1.85 21,200 21,200 21,200 1,410 29,892,000
20/05/2008 21,600 -0.40 -1.82 22,000 22,000 21,600 110 2,376,000
19/05/2008 22,000 -0.40 -1.79 22,000 22,000 22,000 230 5,060,000
16/05/2008 22,400 -0.40 -1.75 22,400 22,400 22,400 3,420 76,608,000
15/05/2008 22,800 -0.40 -1.72 23,000 23,000 22,800 9,280 211,584,000
14/05/2008 23,200 -0.40 -1.69 23,200 23,200 23,200 10 232,000
13/05/2008 23,600 -0.40 -1.67 23,600 23,600 23,600 200 4,720,000
12/05/2008 24,000 -0.40 -1.64 24,000 24,000 24,000 10 240,000
09/05/2008 24,400 -0.40 -1.61 24,400 24,400 24,400 2,620 63,928,000
08/05/2008 24,800 -0.50 -1.98 24,800 24,800 24,800 30 744,000
07/05/2008 25,300 -0.50 -1.94 25,300 25,300 25,300 110 2,783,000
06/05/2008 25,800 -0.50 -1.90 25,800 25,800 25,800 130 3,354,000
05/05/2008 26,300 -0.50 -1.87 26,800 26,800 26,300 1,020 26,826,000
29/04/2008 26,800 -0.50 -1.83 26,800 26,800 26,800 12,160 325,888,000
28/04/2008 27,300 -0.50 -1.80 27,800 27,800 27,300 13,690 373,737,000
25/04/2008 27,800 -0.50 -1.77 27,800 27,800 27,800 2,480 68,944,000
24/04/2008 28,300 -0.50 -1.74 28,300 28,300 28,300 7,910 223,853,000
23/04/2008 28,800 -0.50 -1.71 28,800 28,800 28,800 190 5,472,000
22/04/2008 29,300 -0.50 -1.68 29,300 29,300 29,300 520 15,236,000
21/04/2008 29,800 -0.60 -1.97 29,800 29,800 29,800 540 16,092,000
18/04/2008 30,400 -0.60 -1.94 30,400 30,400 30,400 13,700 416,480,000
17/04/2008 31,000 0.60 1.97 29,800 31,000 29,800 93,230 2,890,130,000
16/04/2008 30,400 -0.60 -1.94 30,400 30,400 30,400 310 9,424,000
11/04/2008 31,000 -0.60 -1.90 31,600 31,600 31,000 4,010 124,310,000
10/04/2008 31,600 -0.60 -1.86 31,600 31,600 31,600 2,070 65,412,000
09/04/2008 32,200 -0.60 -1.83 32,200 32,200 32,200 10,380 334,236,000
08/04/2008 32,800 -0.60 -1.80 34,000 34,000 32,800 74,620 2,447,536,000
07/04/2008 33,400 0.60 1.83 33,400 33,400 33,400 3,410 113,894,000
04/04/2008 32,800 0.30 0.92 32,800 32,800 32,800 4,570 149,896,000
03/04/2008 32,500 0.30 0.93 32,500 32,500 32,500 1,040 33,800,000
02/04/2008 32,200 0.30 0.94 32,200 32,200 32,200 980 31,556,000
01/04/2008 31,900 0.30 0.95 31,900 31,900 31,900 10 319,000
31/03/2008 31,600 0.30 0.96 31,600 31,600 31,600 7,310 230,996,000
28/03/2008 31,300 0.30 0.97 31,300 31,300 31,300 17,470 546,811,000
27/03/2008 31,000 0.30 0.98 31,000 31,000 31,000 133,510 4,138,810,000
26/03/2008 30,700 -1.60 -4.95 30,700 30,700 30,700 35,260 1,082,482,000
25/03/2008 32,300 -1.60 -4.72 32,300 32,300 32,300 140 4,522,000
24/03/2008 33,900 -1.70 -4.78 33,900 33,900 33,900 3,860 130,854,000
21/03/2008 35,600 -1.80 -4.81 35,600 35,600 35,600 11,220 399,432,000
20/03/2008 37,400 -1.90 -4.83 37,400 39,300 37,400 34,240 1,280,576,000
19/03/2008 39,300 -2.00 -4.84 39,300 40,500 39,300 41,290 1,622,697,000
18/03/2008 41,300 -2.10 -4.84 41,300 41,300 41,300 6,720 277,536,000
17/03/2008 43,400 -2.20 -4.82 43,400 43,400 43,400 11,770 510,818,000
14/03/2008 45,600 -2.40 -5.00 46,200 47,800 45,600 25,160 1,147,296,000
13/03/2008 48,000 0.00 ■■ 0.00 49,500 49,500 47,200 15,330 735,840,000
12/03/2008 48,000 0.50 1.05 45,500 49,000 45,500 27,440 1,317,120,000
11/03/2008 47,500 0.00 ■■ 0.00 47,500 48,700 47,000 47,370 2,250,075,000
10/03/2008 47,500 -2.20 -4.43 52,000 52,000 47,500 94,060 4,467,850,000
07/03/2008 49,700 2.30 4.85 49,700 49,700 49,700 1,920 95,424,000
06/03/2008 47,400 2.20 4.87 47,400 47,400 47,400 38,890 1,843,386,000
05/03/2008 45,200 -2.30 -4.84 45,200 45,200 45,200 2,590 117,068,000
04/03/2008 47,500 -2.40 -4.81 47,500 47,500 47,500 11,860 563,350,000
03/03/2008 49,900 -2.60 -4.95 51,000 51,000 49,900 22,810 1,138,219,000
29/02/2008 52,500 -2.50 -4.55 53,000 54,000 52,500 72,230 3,792,075,000
28/02/2008 55,000 -2.00 -3.51 56,000 57,000 55,000 36,480 2,006,400,000
27/02/2008 57,000 1.50 2.70 55,000 58,000 55,000 49,980 2,848,860,000
26/02/2008 55,500 -1.50 -2.63 59,000 59,000 54,500 65,120 3,614,160,000
25/02/2008 57,000 2.50 4.59 57,000 57,000 57,000 11,210 638,970,000
22/02/2008 54,500 -2.50 -4.39 54,500 55,000 54,500 62,530 3,407,885,000
21/02/2008 57,000 -3.00 -5.00 57,000 57,000 57,000 14,200 809,400,000
20/02/2008 60,000 -3.00 -4.76 63,000 65,000 60,000 20,120 1,207,200,000
19/02/2008 63,000 2.50 4.13 62,000 63,500 60,500 28,130 1,772,190,000
18/02/2008 60,500 -3.00 -4.72 60,500 60,500 60,500 41,680 2,521,640,000
15/02/2008 63,500 -2.00 -3.05 63,000 64,000 63,000 36,580 2,322,830,000
14/02/2008 65,500 -1.00 -1.50 65,500 68,000 65,500 42,390 2,776,545,000
13/02/2008 66,500 -3.50 -5.00 68,000 68,000 66,500 34,490 2,293,585,000
12/02/2008 70,000 3.00 4.48 70,000 70,000 67,000 78,800 5,516,000,000
01/02/2008 67,000 3.00 4.69 67,000 67,000 67,000 15,650 1,048,550,000
31/01/2008 64,000 3.00 4.92 64,000 64,000 62,000 94,460 6,045,440,000
30/01/2008 61,000 2.50 4.27 61,000 61,000 61,000 1,460 89,060,000
29/01/2008 58,500 2.50 4.46 56,000 58,500 56,000 45,540 2,664,090,000
28/01/2008 56,000 0.00 ■■ 0.00 55,000 56,500 55,000 17,610 986,160,000
25/01/2008 56,000 0.00 ■■ 0.00 55,000 58,000 55,000 7,350 411,600,000
24/01/2008 56,000 -1.50 -2.61 57,500 59,000 56,000 11,980 670,880,000
23/01/2008 57,500 -3.00 -4.96 57,500 57,500 57,500 28,670 1,648,525,000
22/01/2008 60,500 -1.00 -1.63 60,000 60,500 58,500 10,460 632,830,000
21/01/2008 61,500 -1.50 -2.38 62,000 62,000 60,000 9,600 590,400,000
18/01/2008 63,000 1.50 2.44 59,500 63,000 59,500 16,950 1,067,850,000
17/01/2008 61,500 -3.00 -4.65 64,500 64,500 61,500 23,200 1,426,800,000
16/01/2008 64,500 3.00 4.88 61,500 64,500 61,500 29,660 1,913,070,000
15/01/2008 61,500 -3.00 -4.65 61,500 61,500 61,500 7,700 473,550,000
14/01/2008 64,500 -3.00 -4.44 67,000 67,000 64,500 7,610 490,845,000
11/01/2008 67,500 -1.50 -2.17 67,500 69,000 67,500 37,550 2,534,625,000
10/01/2008 69,000 -3.50 -4.83 69,500 69,500 69,000 7,500 517,500,000
09/01/2008 72,500 -3.50 -4.61 76,000 76,000 72,500 10,430 756,175,000
08/01/2008 76,000 -1.50 -1.94 75,500 77,500 74,500 30,970 2,353,720,000
07/01/2008 77,500 -4.40 -5.37 79,000 79,500 77,500 38,940 3,017,850,000
04/01/2008 131,000 0.00 ■■ 0.00 133,000 134,000 131,000 37,000 4,847,000,000
03/01/2008 131,000 -4.00 -2.96 133,000 134,000 131,000 37,000 4,847,000,000
02/01/2008 135,000 -3.00 -2.17 138,000 138,000 135,000 18,680 2,521,800,000
28/12/2007 138,000 -1.00 -0.72 139,000 139,000 138,000 25,950 3,581,100,000
27/12/2007 139,000 0.00 ■■ 0.00 139,000 140,000 138,000 14,750 2,050,250,000
26/12/2007 139,000 0.00 ■■ 0.00 137,000 139,000 137,000 13,970 1,941,830,000
25/12/2007 139,000 -2.00 -1.42 141,000 141,000 139,000 20,440 2,841,160,000
24/12/2007 141,000 4.00 2.92 140,000 141,000 139,000 56,140 7,915,740,000
21/12/2007 137,000 1.00 0.74 136,000 137,000 136,000 11,050 1,513,850,000
20/12/2007 136,000 -3.00 -2.16 139,000 139,000 135,000 9,630 1,309,680,000
19/12/2007 139,000 5.00 3.73 135,000 139,000 135,000 15,600 2,168,400,000
18/12/2007 134,000 4.00 3.08 130,000 134,000 130,000 17,050 2,284,700,000
17/12/2007 130,000 -4.00 -2.99 132,000 132,000 130,000 14,200 1,846,000,000
14/12/2007 134,000 -2.00 -1.47 136,000 137,000 134,000 18,770 2,515,180,000
13/12/2007 136,000 -2.00 -1.45 140,000 140,000 136,000 10,550 1,434,800,000
12/12/2007 138,000 2.00 1.47 136,000 139,000 136,000 15,310 2,112,780,000
11/12/2007 136,000 -3.00 -2.16 139,000 140,000 136,000 35,550 4,834,800,000
10/12/2007 139,000 -2.00 -1.42 141,000 141,000 138,000 18,660 2,593,740,000
07/12/2007 141,000 4.00 2.92 140,000 141,000 140,000 51,370 7,243,170,000
06/12/2007 137,000 -1.00 -0.72 137,000 137,000 136,000 23,840 3,266,080,000
05/12/2007 138,000 -1.00 -0.72 138,000 139,000 136,000 22,600 3,118,800,000
04/12/2007 139,000 1.00 0.72 140,000 140,000 138,000 28,700 3,989,300,000
03/12/2007 138,000 -2.00 -1.43 140,000 140,000 138,000 23,860 3,292,680,000
30/11/2007 140,000 1.00 0.72 140,000 140,000 138,000 18,150 2,541,000,000
29/11/2007 139,000 -1.00 -0.71 140,000 140,000 139,000 15,490 2,153,110,000
28/11/2007 140,000 2.00 1.45 140,000 140,000 138,000 13,270 1,857,800,000
27/11/2007 138,000 -2.00 -1.43 140,000 141,000 138,000 22,610 3,120,180,000
26/11/2007 140,000 1.00 0.72 138,000 140,000 138,000 38,890 5,444,600,000
23/11/2007 139,000 -2.00 -1.42 140,000 141,000 138,000 20,100 2,793,900,000
22/11/2007 141,000 0.00 ■■ 0.00 140,000 142,000 140,000 27,350 3,856,350,000
21/11/2007 141,000 0.00 ■■ 0.00 141,000 141,000 139,000 35,960 5,070,360,000
20/11/2007 141,000 1.00 0.71 143,000 143,000 140,000 51,150 7,212,150,000
19/11/2007 140,000 6.00 4.48 140,000 140,000 137,000 68,720 9,620,800,000
16/11/2007 134,000 1.00 0.75 134,000 134,000 130,000 44,140 5,914,760,000
15/11/2007 133,000 -1.00 -0.75 130,000 136,000 130,000 51,990 6,914,670,000
14/11/2007 134,000 6.00 4.69 134,000 134,000 133,000 35,660 4,778,440,000
13/11/2007 128,000 -5.00 -3.76 128,000 132,000 128,000 49,730 6,365,440,000
12/11/2007 133,000 -5.00 -3.62 137,000 137,000 133,000 35,210 4,682,930,000
09/11/2007 138,000 -5.00 -3.50 141,000 142,000 137,000 45,420 6,267,960,000
08/11/2007 143,000 0.00 ■■ 0.00 145,000 145,000 141,000 40,130 5,738,590,000
07/11/2007 143,000 -4.00 -2.72 147,000 150,000 143,000 47,660 6,815,380,000
06/11/2007 147,000 3.00 2.08 144,000 147,000 143,000 65,420 9,616,740,000
05/11/2007 144,000 -5.00 -3.36 145,000 148,000 142,000 56,020 8,066,880,000
02/11/2007 149,000 -7.00 -4.49 149,000 154,000 149,000 59,470 8,861,030,000
01/11/2007 156,000 3.00 1.96 160,000 160,000 155,000 135,170 21,086,520,000
31/10/2007 153,000 7.00 4.79 153,000 153,000 153,000 48,100 7,359,300,000
30/10/2007 146,000 -5.00 -3.31 144,000 151,000 144,000 206,370 30,130,020,000
29/10/2007 151,000 -7.00 -4.43 151,000 151,000 151,000 29,360 4,433,360,000
26/10/2007 158,000 -8.00 -4.82 158,000 160,000 158,000 252,270 39,858,660,000
25/10/2007 166,000 7.00 4.40 166,000 166,000 166,000 30,970 5,141,020,000
24/10/2007 159,000 7.00 4.61 159,000 159,000 159,000 72,330 11,500,470,000
23/10/2007 152,000 7.00 4.83 151,000 152,000 146,000 178,480 27,128,960,000
22/10/2007 145,000 6.00 4.32 144,000 145,000 142,000 142,310 20,634,950,000
19/10/2007 139,000 4.00 2.96 140,000 140,000 134,000 276,740 38,466,860,000
18/10/2007 135,000 6.00 4.65 135,000 135,000 135,000 58,250 7,863,750,000
17/10/2007 129,000 6.00 4.88 125,000 129,000 124,000 93,190 12,021,510,000
16/10/2007 123,000 1.00 0.82 122,000 124,000 122,000 47,940 5,896,620,000
15/10/2007 122,000 -1.00 -0.81 122,000 123,000 120,000 54,450 6,642,900,000
12/10/2007 123,000 -2.00 -1.60 123,000 124,000 123,000 25,320 3,114,360,000
11/10/2007 125,000 1.00 0.81 124,000 125,000 124,000 54,620 6,827,500,000
10/10/2007 124,000 -2.00 -1.59 124,000 126,000 124,000 43,050 5,338,200,000
09/10/2007 126,000 1.00 0.80 127,000 127,000 125,000 67,200 8,467,200,000
08/10/2007 125,000 5.00 4.17 124,000 125,000 121,000 78,800 9,850,000,000
05/10/2007 120,000 1.00 0.84 120,000 120,000 118,000 74,720 8,966,400,000
04/10/2007 119,000 3.00 2.59 117,000 119,000 116,000 82,350 9,799,650,000
03/10/2007 116,000 -2.00 -1.69 116,000 118,000 116,000 65,610 7,610,760,000
02/10/2007 118,000 -1.00 -0.84 117,000 118,000 116,000 64,000 7,552,000,000
01/10/2007 119,000 1.00 0.85 119,000 119,000 115,000 72,820 8,665,580,000
28/09/2007 118,000 4.00 3.51 116,000 118,000 114,000 62,900 7,422,200,000
27/09/2007 114,000 -2.00 -1.72 114,000 115,000 114,000 44,400 5,061,600,000
26/09/2007 116,000 2.00 1.75 119,000 119,000 114,000 119,390 13,849,240,000
25/09/2007 114,000 5.00 4.59 114,000 114,000 114,000 33,870 3,861,180,000
24/09/2007 109,000 5.00 4.81 105,000 109,000 105,000 75,560 8,236,040,000
21/09/2007 104,000 0.00 ■■ 0.00 104,000 105,000 104,000 38,990 4,054,960,000
20/09/2007 104,000 0.00 ■■ 0.00 104,000 105,000 103,000 46,960 4,883,840,000
19/09/2007 104,000 1.00 0.97 104,000 104,000 103,000 23,500 2,444,000,000
18/09/2007 103,000 -1.00 -0.96 103,000 104,000 103,000 20,970 2,159,910,000
17/09/2007 104,000 -1.00 -0.95 105,000 105,000 104,000 17,030 1,771,120,000
14/09/2007 105,000 0.00 ■■ 0.00 104,000 105,000 104,000 27,720 2,910,600,000
13/09/2007 105,000 -1.00 -0.94 106,000 106,000 105,000 28,680 3,011,400,000
12/09/2007 106,000 3.00 2.91 105,000 106,000 104,000 98,890 10,482,340,000
11/09/2007 103,000 -2.00 -1.90 103,000 104,000 102,000 59,500 6,128,500,000
10/09/2007 105,000 -1.00 -0.94 104,000 106,000 103,000 33,240 3,490,200,000
07/09/2007 106,000 0.00 ■■ 0.00 106,000 106,000 105,000 13,790 1,461,740,000
06/09/2007 106,000 1.00 0.95 105,000 106,000 105,000 8,850 938,100,000
05/09/2007 105,000 -2.00 -1.87 107,000 107,000 105,000 7,390 775,950,000
04/09/2007 107,000 1.00 0.94 106,000 107,000 105,000 18,020 1,928,140,000
31/08/2007 106,000 0.00 ■■ 0.00 106,000 106,000 105,000 4,990 528,940,000
30/08/2007 106,000 1.00 0.95 105,000 106,000 105,000 3,300 349,800,000
29/08/2007 105,000 -1.00 -0.94 106,000 106,000 105,000 6,480 680,400,000
28/08/2007 106,000 0.00 ■■ 0.00 107,000 107,000 106,000 4,020 426,120,000
27/08/2007 106,000 2.00 1.92 105,000 106,000 104,000 11,340 1,202,040,000
24/08/2007 104,000 1.00 0.97 103,000 104,000 102,000 21,820 2,269,280,000
23/08/2007 103,000 -2.00 -1.90 103,000 103,000 102,000 13,550 1,395,650,000
22/08/2007 105,000 -2.00 -1.87 106,000 108,000 105,000 3,550 372,750,000
21/08/2007 107,000 1.00 0.94 107,000 107,000 106,000 3,440 368,080,000
20/08/2007 106,000 -1.00 -0.93 106,000 106,000 105,000 9,860 1,045,160,000
17/08/2007 107,000 -1.00 -0.93 108,000 108,000 106,000 7,100 759,700,000
16/08/2007 108,000 -1.00 -0.92 109,000 109,000 108,000 15,110 1,631,880,000
15/08/2007 109,000 -1.00 -0.91 110,000 110,000 108,000 5,970 650,730,000
14/08/2007 110,000 1.00 0.92 111,000 112,000 110,000 4,670 513,700,000
13/08/2007 109,000 -3.00 -2.68 109,000 110,000 109,000 5,210 567,890,000
10/08/2007 112,000 -2.00 -1.75 114,000 114,000 110,000 6,670 747,040,000
09/08/2007 114,000 4.00 3.64 110,000 114,000 110,000 8,270 942,780,000
08/08/2007 110,000 1.00 0.92 109,000 110,000 109,000 9,090 999,900,000
07/08/2007 109,000 0.00 ■■ 0.00 108,000 109,000 108,000 8,650 942,850,000
06/08/2007 109,000 -4.00 -3.54 110,000 112,000 109,000 7,660 834,940,000
03/08/2007 113,000 0.00 ■■ 0.00 113,000 113,000 110,000 2,860 323,180,000
02/08/2007 113,000 -2.00 -1.74 115,000 115,000 113,000 5,560 628,280,000
01/08/2007 115,000 5.00 4.55 110,000 115,000 110,000 9,080 1,044,200,000
31/07/2007 110,000 -1.00 -0.90 109,000 110,000 106,000 6,100 671,000,000
30/07/2007 111,000 -3.00 -2.63 112,000 114,000 111,000 5,040 559,440,000
27/07/2007 114,000 -1.00 -0.87 115,000 115,000 114,000 12,680 1,445,520,000
26/07/2007 115,000 -1.00 -0.86 119,000 119,000 115,000 14,720 1,692,800,000
25/07/2007 116,000 -2.00 -1.69 117,000 117,000 116,000 12,180 1,412,880,000
24/07/2007 118,000 0.00 ■■ 0.00 119,000 119,000 118,000 15,300 1,805,400,000
23/07/2007 118,000 1.00 0.85 117,000 120,000 117,000 10,400 1,227,200,000
20/07/2007 117,000 -1.00 -0.85 116,000 117,000 116,000 8,520 996,840,000
19/07/2007 118,000 0.00 ■■ 0.00 118,000 118,000 118,000 10,550 1,244,900,000
18/07/2007 118,000 -1.00 -0.84 117,000 118,000 117,000 4,960 585,280,000
17/07/2007 119,000 3.00 2.59 116,000 119,000 116,000 4,780 568,820,000
16/07/2007 116,000 -4.00 -3.33 120,000 120,000 115,000 21,340 2,475,440,000
13/07/2007 120,000 1.00 0.84 119,000 120,000 119,000 15,640 1,876,800,000
12/07/2007 119,000 0.00 ■■ 0.00 120,000 120,000 119,000 11,910 1,417,290,000
11/07/2007 119,000 -3.00 -2.46 120,000 120,000 119,000 31,330 3,728,270,000
10/07/2007 122,000 5.00 4.27 119,000 122,000 119,000 62,140 7,581,080,000
09/07/2007 117,000 2.00 1.74 117,000 118,000 117,000 14,850 1,737,450,000
06/07/2007 115,000 1.00 0.88 114,000 115,000 114,000 10,180 1,170,700,000
05/07/2007 114,000 -1.00 -0.87 118,000 118,000 114,000 21,190 2,415,660,000
04/07/2007 115,000 5.00 4.55 112,000 115,000 112,000 9,100 1,046,500,000
03/07/2007 110,000 -3.00 -2.65 110,000 110,000 110,000 16,540 1,819,400,000
02/07/2007 113,000 -4.00 -3.42 117,000 117,000 113,000 12,450 1,406,850,000
29/06/2007 117,000 -2.00 -1.68 116,000 117,000 116,000 14,070 1,646,190,000
28/06/2007 119,000 -4.00 -3.25 123,000 123,000 119,000 14,820 1,763,580,000
27/06/2007 123,000 5.00 4.24 121,000 123,000 121,000 57,060 7,018,380,000
26/06/2007 118,000 5.00 4.42 110,000 118,000 110,000 30,900 3,646,200,000
25/06/2007 113,000 -3.00 -2.59 112,000 114,000 112,000 16,270 1,838,510,000
22/06/2007 116,000 -2.00 -1.69 116,000 117,000 116,000 18,450 2,140,200,000
21/06/2007 118,000 -3.00 -2.48 118,000 119,000 118,000 26,580 3,136,440,000
20/06/2007 121,000 -1.00 -0.82 122,000 122,000 121,000 19,620 2,374,020,000
19/06/2007 122,000 -2.00 -1.61 123,000 123,000 122,000 22,380 2,730,360,000
18/06/2007 124,000 -1.00 -0.80 126,000 126,000 124,000 20,760 2,574,240,000
15/06/2007 125,000 0.00 ■■ 0.00 127,000 127,000 125,000 22,600 2,825,000,000
14/06/2007 125,000 3.00 2.46 123,000 125,000 123,000 18,280 2,285,000,000
13/06/2007 122,000 -4.00 -3.17 124,000 124,000 122,000 37,270 4,546,940,000
12/06/2007 126,000 -3.00 -2.33 129,000 129,000 125,000 34,980 4,407,480,000
11/06/2007 129,000 3.00 2.38 132,000 132,000 129,000 98,590 12,718,110,000
08/06/2007 126,000 6.00 5.00 126,000 126,000 126,000 31,820 4,009,320,000
07/06/2007 120,000 5.00 4.35 120,000 120,000 120,000 8,300 996,000,000
06/06/2007 220,000 10.00 4.76 205,000 220,000 205,000 47,330 10,412,600,000
05/06/2007 210,000 -11.00 -4.98 211,000 211,000 210,000 21,770 4,571,700,000
04/06/2007 221,000 -11.00 -4.74 224,000 224,000 221,000 39,300 8,685,300,000
01/06/2007 232,000 -9.00 -3.73 241,000 241,000 232,000 25,450 5,904,400,000
31/05/2007 241,000 3.00 1.26 240,000 241,000 240,000 55,680 13,418,880,000
30/05/2007 238,000 -7.00 -2.86 241,000 241,000 238,000 26,850 6,390,300,000
29/05/2007 245,000 0.00 ■■ 0.00 257,000 257,000 240,000 53,850 13,193,250,000
28/05/2007 245,000 11.00 4.70 245,000 245,000 245,000 32,420 7,942,900,000
25/05/2007 234,000 11.00 4.93 234,000 234,000 220,000 38,650 9,044,100,000
24/05/2007 223,000 -11.00 -4.70 223,000 234,000 223,000 53,100 11,841,300,000
23/05/2007 234,000 1.00 0.43 244,000 244,000 234,000 36,010 8,426,340,000
22/05/2007 233,000 11.00 4.95 233,000 233,000 233,000 4,530 1,055,490,000
21/05/2007 222,000 10.00 4.72 222,000 222,000 222,000 23,260 5,163,720,000
18/05/2007 212,000 10.00 4.95 212,000 212,000 212,000 21,340 4,524,080,000
17/05/2007 202,000 9.00 4.66 202,000 202,000 200,000 45,850 9,261,700,000
16/05/2007 193,000 -5.00 -2.53 195,000 195,000 191,000 23,880 4,608,840,000
15/05/2007 198,000 9.00 4.76 198,000 198,000 198,000 42,110 8,337,780,000
14/05/2007 189,000 9.00 5.00 189,000 189,000 189,000 23,500 4,441,500,000
11/05/2007 180,000 8.00 4.65 175,000 180,000 175,000 15,020 2,703,600,000
10/05/2007 172,000 -3.00 -1.71 172,000 175,000 172,000 3,260 560,720,000
09/05/2007 175,000 -3.00 -1.69 182,000 182,000 175,000 6,000 1,050,000,000
08/05/2007 178,000 8.00 4.71 175,000 178,000 175,000 13,820 2,459,960,000
07/05/2007 170,000 7.00 4.29 165,000 170,000 165,000 6,590 1,120,300,000
04/05/2007 163,000 1.00 0.62 160,000 163,000 160,000 2,770 451,510,000
03/05/2007 162,000 0.00 ■■ 0.00 168,000 168,000 162,000 7,850 1,271,700,000
02/05/2007 162,000 7.00 4.52 160,000 162,000 160,000 6,130 993,060,000
25/04/2007 155,000 2.00 1.31 152,000 159,000 152,000 5,600 868,000,000
24/04/2007 153,000 -8.00 -4.97 153,000 153,000 153,000 13,080 2,001,240,000
23/04/2007 161,000 -6.00 -3.59 160,000 165,000 160,000 6,050 974,050,000
20/04/2007 167,000 0.00 ■■ 0.00 0 170,000 167,000 6,660 1,112,220,000
19/04/2007 167,000 -7.00 -4.02 178,000 178,000 167,000 8,430 1,407,810,000
18/04/2007 174,000 8.00 4.82 160,000 174,000 160,000 9,830 1,710,420,000
17/04/2007 166,000 -8.00 -4.60 166,000 166,000 166,000 16,010 2,657,660,000
16/04/2007 174,000 -2.00 -1.14 174,000 174,000 174,000 3,590 624,660,000
13/04/2007 176,000 -1.00 -0.56 174,000 177,000 174,000 3,920 689,920,000
12/04/2007 177,000 -7.00 -3.80 181,000 181,000 177,000 6,500 1,150,500,000
11/04/2007 184,000 -4.00 -2.13 185,000 185,000 183,000 8,350 1,536,400,000
10/04/2007 188,000 3.00 1.62 189,000 189,000 188,000 14,550 2,735,400,000
09/04/2007 185,000 3.00 1.65 182,000 185,000 182,000 5,880 1,087,800,000
06/04/2007 182,000 0.00 ■■ 0.00 180,000 182,000 175,000 8,060 1,466,920,000
05/04/2007 182,000 -2.00 -1.09 187,000 187,000 182,000 5,750 1,046,500,000
04/04/2007 184,000 8.00 4.55 176,000 184,000 176,000 5,620 1,034,080,000
03/04/2007 176,000 -9.00 -4.86 185,000 185,000 176,000 7,520 1,323,520,000
02/04/2007 185,000 -4.00 -2.12 197,000 197,000 185,000 12,310 2,277,350,000
30/03/2007 189,000 9.00 5.00 189,000 189,000 189,000 15,860 2,997,540,000
29/03/2007 180,000 8.00 4.65 180,000 180,000 180,000 4,010 721,800,000
28/03/2007 172,000 -9.00 -4.97 172,000 172,000 172,000 19,760 3,398,720,000
27/03/2007 181,000 -9.00 -4.74 189,000 189,000 181,000 14,730 2,666,130,000
26/03/2007 190,000 -6.00 -3.06 187,000 190,000 187,000 7,000 1,330,000,000
23/03/2007 196,000 -4.00 -2.00 195,000 198,000 195,000 14,560 2,853,760,000
22/03/2007 200,000 0.00 ■■ 0.00 200,000 200,000 200,000 12,520 2,504,000,000
21/03/2007 200,000 0.00 ■■ 0.00 200,000 200,000 195,000 9,380 1,876,000,000
20/03/2007 200,000 -10.00 -4.76 205,000 205,000 200,000 16,860 3,372,000,000
19/03/2007 210,000 6.00 2.94 204,000 214,000 204,000 22,140 4,649,400,000
16/03/2007 204,000 9.00 4.62 195,000 204,000 195,000 9,300 1,897,200,000
15/03/2007 195,000 -10.00 -4.88 195,000 195,000 195,000 5,120 998,400,000
14/03/2007 205,000 -10.00 -4.65 205,000 205,000 205,000 10,520 2,156,600,000
13/03/2007 215,000 -5.00 -2.27 215,000 220,000 210,000 8,760 1,883,400,000
12/03/2007 220,000 5.00 2.33 215,000 220,000 215,000 38,890 8,555,800,000
09/03/2007 215,000 8.00 3.86 208,000 215,000 208,000 26,570 5,712,550,000
08/03/2007 207,000 -3.00 -1.43 200,000 207,000 200,000 25,590 5,297,130,000
07/03/2007 210,000 5.00 2.44 215,000 215,000 210,000 34,700 7,287,000,000
06/03/2007 205,000 -5.00 -2.38 205,000 212,000 205,000 25,840 5,297,200,000
05/03/2007 210,000 5.00 2.44 210,000 210,000 207,000 18,330 3,849,300,000
02/03/2007 205,000 7.00 3.54 207,000 207,000 204,000 34,960 7,166,800,000
01/03/2007 198,000 9.00 4.76 198,000 198,000 189,000 33,700 6,672,600,000
28/02/2007 189,000 -9.00 -4.55 189,000 198,000 189,000 29,390 5,554,710,000
27/02/2007 198,000 9.00 4.76 198,000 198,000 189,000 9,480 1,877,040,000
26/02/2007 189,000 9.00 5.00 189,000 189,000 189,000 7,650 1,445,850,000
15/02/2007 180,000 6.00 3.45 180,000 182,000 180,000 43,410 7,813,800,000
14/02/2007 174,000 8.00 4.82 174,000 174,000 174,000 35,880 6,243,120,000
13/02/2007 166,000 7.00 4.40 166,000 166,000 166,000 26,050 4,324,300,000
12/02/2007 159,000 7.00 4.61 159,000 159,000 159,000 10,060 1,599,540,000
09/02/2007 152,000 7.00 4.83 152,000 152,000 152,000 69,270 10,529,040,000
08/02/2007 145,000 6.00 4.32 145,000 145,000 145,000 51,490 7,466,050,000
07/02/2007 139,000 6.00 4.51 139,000 139,000 139,000 14,100 1,959,900,000
06/02/2007 133,000 6.00 4.72 133,000 133,000 130,000 27,930 3,714,690,000
05/02/2007 127,000 5.00 4.10 127,000 128,000 127,000 25,100 3,187,700,000
02/02/2007 122,000 0.00 ■■ 0.00 122,000 122,000 122,000 18,210 2,221,620,000
01/02/2007 122,000 -4.00 -3.17 126,000 126,000 122,000 12,860 1,568,920,000
31/01/2007 126,000 7.00 5.88 126,000 126,000 126,000 43,680 5,503,680,000
30/01/2007 119,000 1.00 0.85 119,000 119,000 119,000 13,880 1,651,720,000
29/01/2007 118,000 3.00 2.61 118,000 118,000 116,000 13,740 1,621,320,000
26/01/2007 115,000 -1.00 -0.86 0 116,000 115,000 11,350 1,305,250,000
25/01/2007 116,000 0.00 ■■ 0.00 120,000 120,000 115,000 13,630 1,581,080,000
24/01/2007 116,000 2.00 1.75 114,000 119,000 114,000 9,940 1,153,040,000
23/01/2007 114,000 0.00 ■■ 0.00 114,000 114,000 114,000 13,840 1,577,760,000
22/01/2007 114,000 -6.00 -5.00 114,000 114,000 114,000 30,580 3,486,120,000
19/01/2007 120,000 -5.00 -4.00 125,000 125,000 120,000 46,270 5,552,400,000
18/01/2007 125,000 5.60 4.69 125,000 125,000 124,000 21,040 2,630,000,000
17/01/2007 120,000 5.00 4.35 120,000 120,000 120,000 27,510 3,301,200,000
16/01/2007 115,000 5.00 4.55 115,000 115,000 115,000 16,490 1,896,350,000
15/01/2007 110,000 5.00 4.76 110,000 110,000 110,000 24,810 2,729,100,000
12/01/2007 105,000 -4.00 -3.67 108,000 108,000 105,000 7,650 803,250,000
11/01/2007 109,000 0.00 ■■ 0.00 104,000 109,000 104,000 18,270 1,991,430,000
10/01/2007 109,000 -5.00 -4.39 114,000 114,000 109,000 11,610 1,265,490,000
09/01/2007 114,000 5.00 4.59 114,000 114,000 114,000 10,900 1,242,600,000
08/01/2007 109,000 5.00 4.81 109,000 109,000 109,000 36,100 3,934,900,000
05/01/2007 104,000 1.00 0.97 104,000 104,000 103,000 32,740 3,404,960,000
04/01/2007 103,000 0.00 ■■ 0.00 103,000 103,000 103,000 23,680 2,439,040,000
03/01/2007 103,000 -5.00 -4.63 103,000 103,000 103,000 15,800 1,627,400,000
02/01/2007 108,000 -4.00 -3.57 108,000 112,000 108,000 12,830 1,385,640,000
29/12/2006 112,000 4.00 3.70 113,000 113,000 112,000 27,620 3,093,440,000
28/12/2006 108,000 5.00 4.85 108,000 108,000 108,000 46,910 5,066,280,000
27/12/2006 103,000 4.00 4.04 103,000 103,000 103,000 16,000 1,648,000,000
26/12/2006 99,000 4.50 4.76 99,000 99,000 99,000 49,910 4,941,090,000
25/12/2006 94,500 4.50 5.00 94,500 94,500 94,500 14,880 1,406,160,000
22/12/2006 90,000 0.00 ■■ 0.00 90,000 90,000 90,000 27,410 2,466,900,000
01/01/1970 16,350 0.00 ■■ 0.00 16,350 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