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 Văn Hóa Phương Nam
Phuong Nam Cultural Joint Stock Corporation
Mã CK:      PNC      8.66      +0.56 (+6.47%)      (cập nhật 02:00 28/03/2024)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Dịch vụ bán lẻ
Website: http://www.pnc.com.vn
PNC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
28/03/2024 8,660 0.56 6.47 8,100 8,660 8,400 80 692,800
27/03/2024 8,100 -0.53 -6.54 8,630 8,110 8,100 150 1,215,000
25/03/2024 8,630 -0.27 -3.13 8,900 8,630 8,630 20 172,600
20/03/2024 8,900 0.30 3.37 8,600 9,100 8,900 310 2,759,000
18/03/2024 8,600 -0.27 -3.14 8,870 8,600 8,260 80 688,000
15/03/2024 8,870 0.00 ■■ 0.00 8,870 8,900 8,660 1,250 11,087,500
13/03/2024 8,870 0.00 ■■ 0.00 8,870 8,870 8,860 100 887,000
12/03/2024 8,870 -0.02 -0.23 8,890 8,880 8,290 30 266,100
11/03/2024 8,890 -0.11 -1.24 9,000 8,890 8,890 10 88,900
07/03/2024 9,000 0.40 4.44 8,600 9,000 8,650 520 4,680,000
06/03/2024 8,650 -0.35 -4.05 9,000 8,650 8,510 40 346,000
05/03/2024 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
01/03/2024 9,000 -0.20 -2.22 9,200 9,000 9,000 500 4,500,000
29/02/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 90 828,000
26/02/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,020 120 1,104,000
23/02/2024 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
21/02/2024 9,200 0.04 0.43 9,160 9,200 9,200 10 92,000
20/02/2024 9,160 -0.68 -7.42 9,840 9,160 9,160 850 7,786,000
15/02/2024 9,840 0.64 6.50 9,200 9,840 8,990 130 1,279,200
07/02/2024 9,200 0.60 6.52 8,600 9,200 8,810 70 644,000
05/02/2024 8,600 -0.01 -0.12 8,610 8,610 8,600 2,640 22,704,000
01/02/2024 8,610 -0.19 -2.21 8,800 8,610 8,610 160 1,377,600
31/01/2024 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 20 176,000
19/01/2024 8,610 -0.28 -3.25 8,890 8,610 8,610 20 172,200
16/01/2024 8,890 0.34 3.82 8,550 8,890 8,890 10 88,900
15/01/2024 8,550 -0.34 -3.98 8,890 8,550 8,510 20 171,000
11/01/2024 8,890 0.04 0.45 8,850 8,890 8,890 10 88,900
08/01/2024 8,850 0.00 ■■ 0.00 8,850 8,850 8,850 2,640 23,364,000
05/01/2024 8,850 0.00 ■■ 0.00 8,850 8,850 8,850 10 88,500
04/01/2024 8,850 -0.15 -1.69 9,000 9,000 8,850 530 4,690,500
29/12/2023 9,000 0.20 2.22 8,800 9,000 8,850 120 1,080,000
28/12/2023 8,800 0.01 0.11 8,790 9,000 8,800 1,080 9,504,000
27/12/2023 8,790 -0.20 -2.28 8,990 8,800 8,790 20 175,800
26/12/2023 8,990 0.42 4.67 8,570 8,990 8,090 1,360 12,226,400
21/12/2023 8,570 0.10 1.17 8,470 8,570 8,570 30 257,100
19/12/2023 8,470 0.00 ■■ 0.00 8,470 8,500 8,470 190 1,609,300
15/12/2023 8,470 0.01 0.12 8,460 8,470 8,470 10 84,700
14/12/2023 8,460 -0.50 -5.91 8,960 8,460 8,460 10 84,600
07/12/2023 8,960 0.31 3.46 8,650 8,960 8,660 160 1,433,600
04/12/2023 8,650 0.00 ■■ 0.00 8,650 8,700 8,650 50 432,500
01/12/2023 8,650 0.00 ■■ 0.00 8,650 0 0 40 346,000
27/11/2023 8,650 0.00 ■■ 0.00 8,650 8,650 8,650 50 432,500
24/11/2023 8,650 -0.30 -3.47 8,950 8,650 8,650 100 865,000
23/11/2023 8,950 0.00 ■■ 0.00 8,950 8,950 8,950 220 1,969,000
20/11/2023 8,950 0.00 ■■ 0.00 8,950 8,950 8,950 10 89,500
17/11/2023 8,950 -0.65 -7.26 9,600 8,950 8,950 10 89,500
16/11/2023 9,600 0.40 4.17 9,200 9,600 9,600 10 96,000
15/11/2023 9,200 -0.69 -7.50 9,890 9,210 9,200 190 1,748,000
14/11/2023 9,890 0.42 4.25 9,470 9,890 8,860 20 197,800
13/11/2023 9,470 0.57 6.02 8,900 9,470 8,380 70 662,900
09/11/2023 8,900 -0.40 -4.49 9,300 8,900 8,710 320 2,848,000
08/11/2023 9,300 0.01 0.11 9,290 9,300 9,290 830 7,719,000
07/11/2023 9,290 0.08 0.86 9,210 9,300 9,290 20 185,800
06/11/2023 9,210 -0.69 -7.49 9,900 9,220 9,210 120 1,105,200
03/11/2023 9,900 -0.50 -5.05 10,400 10,250 9,900 20 198,000
02/11/2023 10,400 0.41 3.94 9,990 10,400 9,990 60 624,000
01/11/2023 9,990 0.65 6.51 9,340 9,990 9,200 110 1,098,900
31/10/2023 9,340 0.61 6.53 8,730 9,340 9,000 290 2,708,600
30/10/2023 8,730 0.00 ■■ 0.00 8,730 8,730 8,730 70 611,100
27/10/2023 8,730 -0.57 -6.53 9,300 8,800 8,720 30 261,900
26/10/2023 9,300 0.58 6.24 8,720 9,300 8,400 50 465,000
25/10/2023 8,720 0.06 0.69 8,660 8,720 8,700 30 261,600
24/10/2023 8,660 -0.15 -1.73 8,810 9,400 8,660 30 259,800
20/10/2023 8,810 0.30 3.41 8,510 8,810 8,810 10 88,100
19/10/2023 8,510 -0.49 -5.76 9,000 8,900 8,510 50 425,500
18/10/2023 9,000 0.19 2.11 8,810 9,190 8,320 40 360,000
17/10/2023 8,810 -0.33 -3.75 9,140 9,140 8,810 50 440,500
16/10/2023 9,140 0.00 ■■ 0.00 9,140 9,140 9,140 90 822,600
13/10/2023 9,140 -0.66 -7.22 9,800 9,140 9,140 40 365,600
09/10/2023 9,800 0.40 4.08 9,400 9,800 8,800 270 2,646,000
06/10/2023 9,400 0.40 4.26 9,000 9,400 9,390 20 188,000
03/10/2023 9,000 0.10 1.11 8,900 9,000 8,810 60 540,000
29/09/2023 8,900 0.01 0.11 8,890 8,900 8,900 100 890,000
28/09/2023 8,890 -0.61 -6.86 9,500 9,390 8,890 170 1,511,300
27/09/2023 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 90 855,000
21/09/2023 9,500 0.54 5.68 8,960 9,580 9,500 60 570,000
20/09/2023 8,960 -0.31 -3.46 9,270 9,280 8,810 140 1,254,400
19/09/2023 9,270 -0.56 -6.04 9,830 9,270 9,260 40 370,800
18/09/2023 9,830 -0.72 -7.32 10,550 9,830 9,820 90 884,700
15/09/2023 10,550 -0.25 -2.37 10,800 10,550 10,550 10 105,500
13/09/2023 10,800 0.25 2.31 10,550 11,100 9,830 210 2,268,000
12/09/2023 10,550 0.50 4.74 10,050 10,550 9,510 190 2,004,500
11/09/2023 10,050 0.48 4.78 9,570 10,150 9,150 660 6,633,000
08/09/2023 9,570 0.00 ■■ 0.00 9,570 9,570 9,570 10 95,700
07/09/2023 9,570 -0.28 -2.93 9,850 9,600 9,550 720 6,890,400
05/09/2023 9,850 0.02 0.20 9,830 9,900 9,850 110 1,083,500
31/08/2023 9,830 -0.72 -7.32 10,550 9,900 9,820 190 1,867,700
29/08/2023 10,550 0.30 2.84 10,250 10,900 10,250 320 3,376,000
28/08/2023 10,250 -0.75 -7.32 11,000 10,350 10,250 730 7,482,500
23/08/2023 11,000 0.55 5.00 10,450 11,000 10,300 900 9,900,000
22/08/2023 10,450 0.00 ■■ 0.00 10,450 10,450 10,450 10 104,500
18/08/2023 10,450 -0.75 -7.18 11,200 10,450 10,450 490 5,120,500
17/08/2023 11,200 -0.25 -2.23 11,450 11,200 10,650 360 4,032,000
16/08/2023 11,450 -0.05 -0.44 11,500 11,750 11,450 30 343,500
15/08/2023 11,500 0.40 3.48 11,100 11,800 10,400 540 6,210,000
14/08/2023 11,100 -0.80 -7.21 11,900 12,500 11,100 1,030 11,433,000
11/08/2023 11,900 0.70 5.88 11,200 11,950 11,000 520 6,188,000
10/08/2023 11,200 0.55 4.91 10,650 11,350 10,800 1,130 12,656,000
09/08/2023 10,650 0.67 6.29 9,980 10,650 10,650 530 5,644,500
08/08/2023 9,980 0.65 6.51 9,330 9,980 9,700 650 6,487,000
03/08/2023 9,330 -0.01 -0.11 9,340 9,330 9,330 20 186,600
31/07/2023 9,340 0.00 ■■ 0.00 9,340 0 0 0 0
27/07/2023 9,340 0.00 ■■ 0.00 9,340 9,340 9,330 70 653,800
26/07/2023 9,340 -0.01 -0.11 9,350 9,340 9,340 10 93,400
25/07/2023 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 120 1,122,000
24/07/2023 9,350 -0.04 -0.43 9,390 9,890 9,010 170 1,589,500
21/07/2023 9,390 -0.51 -5.43 9,900 9,390 9,210 110 1,032,900
20/07/2023 9,900 0.36 3.64 9,540 9,940 9,900 60 594,000
17/07/2023 9,540 0.62 6.50 8,920 9,540 8,920 210 2,003,400
14/07/2023 8,920 0.12 1.35 8,800 8,920 8,920 10 89,200
12/07/2023 8,800 -0.63 -7.16 9,430 8,800 8,800 10 88,000
11/07/2023 9,430 0.61 6.47 8,820 9,430 9,430 10 94,300
03/07/2023 8,820 0.00 ■■ 0.00 8,820 8,820 8,820 10 88,200
30/06/2023 8,820 -0.48 -5.44 9,300 8,820 8,820 10 88,200
14/06/2023 9,300 -0.69 -7.42 9,990 9,300 9,300 10 93,000
06/06/2023 9,990 0.19 1.90 9,800 9,990 9,990 10 99,900
01/06/2023 9,800 -0.20 -2.04 10,000 9,800 9,800 10 98,000
31/05/2023 10,000 -0.70 -7.00 10,700 10,000 10,000 10 100,000
29/05/2023 10,700 0.70 6.54 10,000 10,700 10,700 10 107,000
15/05/2023 10,000 0.01 0.10 9,990 10,000 10,000 10 100,000
10/05/2023 9,990 0.49 4.90 9,500 10,000 9,990 20 199,800
09/05/2023 9,500 -0.40 -4.21 9,900 9,500 9,500 10 95,000
28/04/2023 9,900 0.59 5.96 9,310 9,900 9,900 10 99,000
26/04/2023 9,310 -0.69 -7.41 10,000 9,310 9,310 10 93,100
24/04/2023 10,000 0.64 6.40 9,360 10,000 9,900 120 1,200,000
19/04/2023 9,360 0.00 ■■ 0.00 9,360 9,360 9,360 10 93,600
30/03/2023 9,360 -0.69 -7.37 10,050 9,360 9,350 50 468,000
24/03/2023 9,350 0.00 ■■ 0.00 9,350 0 0 0 0
08/03/2023 9,400 -0.70 -7.45 10,100 9,400 9,400 20 188,000
06/03/2023 10,100 0.23 2.28 9,870 10,100 10,100 50 505,000
03/03/2023 9,870 -0.01 -0.10 9,880 9,870 9,870 10 98,700
28/02/2023 9,880 0.58 5.87 9,300 9,880 9,880 10 98,800
22/02/2023 9,300 -0.70 -7.53 10,000 9,310 9,300 100 930,000
13/02/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
30/01/2023 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
27/01/2023 10,000 -0.15 -1.50 10,150 10,000 9,440 60 600,000
18/01/2023 10,150 0.65 6.40 9,500 10,150 10,150 10 101,500
17/01/2023 9,500 0.52 5.47 8,980 9,500 9,500 10 95,000
16/01/2023 8,980 0.58 6.46 8,400 8,980 8,980 10 89,800
11/01/2023 8,400 -0.22 -2.62 8,620 8,400 8,400 10 84,000
05/01/2023 8,620 -0.63 -7.31 9,250 8,650 8,620 80 689,600
21/12/2022 9,250 0.00 ■■ 0.00 9,250 0 0 0 0
12/12/2022 9,250 0.00 ■■ 0.00 9,250 9,800 9,250 30 277,500
02/12/2022 9,250 0.24 2.59 9,010 9,250 9,250 10 92,500
30/11/2022 9,010 0.00 ■■ 0.00 9,010 0 0 0 0
29/11/2022 9,010 -0.39 -4.33 9,400 9,500 9,010 40 360,400
25/11/2022 9,400 0.59 6.28 8,810 9,400 9,000 20 188,000
24/11/2022 8,810 0.04 0.45 8,770 9,380 8,800 880 7,752,800
23/11/2022 8,770 0.57 6.50 8,200 8,770 8,700 140 1,227,800
21/11/2022 8,200 -0.41 -5.00 8,610 9,210 8,010 3,140 25,748,000
18/11/2022 8,610 0.70 8.13 7,910 8,610 8,610 10 86,100
17/11/2022 8,460 0.55 6.50 7,910 8,460 8,460 10 84,600
16/11/2022 7,910 -0.39 -4.93 8,300 8,880 7,910 50 395,500
15/11/2022 8,300 -0.44 -5.30 8,740 8,300 8,300 30 249,000
14/11/2022 8,740 -0.65 -7.44 9,390 8,740 8,740 140 1,223,600
11/11/2022 9,390 0.13 1.38 9,260 9,900 8,620 50 469,500
10/11/2022 9,260 -0.69 -7.45 9,950 9,260 9,260 10 92,600
09/11/2022 9,950 1.13 11.36 8,820 9,950 9,300 70 696,500
08/11/2022 9,300 0.48 5.16 8,820 9,300 8,210 910 8,463,000
03/11/2022 8,820 -0.53 -6.01 9,350 8,820 8,820 10 88,200
17/10/2022 9,350 0.00 ■■ 0.00 9,350 9,350 9,350 10 93,500
16/10/2022 9,350 0.00 ■■ 0.00 9,350 0 0 0 0
06/10/2022 9,350 0.60 6.42 8,750 9,350 9,350 10 93,500
05/10/2022 8,750 -0.65 -7.43 9,400 8,750 8,750 10 87,500
23/09/2022 9,400 -0.50 -5.32 9,900 9,400 9,400 10 94,000
20/09/2022 9,900 0.40 4.04 9,500 9,900 9,900 10 99,000
16/09/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,450 90 855,000
13/09/2022 9,500 -0.40 -4.21 9,900 9,500 9,210 20 190,000
08/09/2022 9,900 -0.03 -0.30 9,930 9,900 9,900 10 99,000
31/08/2022 9,930 0.00 ■■ 0.00 9,930 9,930 9,930 10 99,300
30/08/2022 9,930 -0.01 -0.10 9,940 9,930 9,930 10 99,300
26/08/2022 9,940 0.64 6.44 9,300 9,940 9,300 30 298,200
25/08/2022 9,300 -0.20 -2.15 9,500 9,300 9,300 20 186,000
24/08/2022 9,500 -0.06 -0.63 9,560 9,500 9,500 30 285,000
18/08/2022 9,560 -0.01 -0.10 9,570 9,560 9,560 40 382,400
15/08/2022 9,570 0.62 6.48 8,950 9,570 9,400 140 1,339,800
11/08/2022 8,950 -0.66 -7.37 9,610 9,630 8,950 70 626,500
10/08/2022 9,610 -0.69 -7.18 10,300 9,610 9,610 10 96,100
02/08/2022 10,300 0.64 6.21 9,660 10,300 9,670 30 309,000
01/08/2022 9,660 0.00 ■■ 0.00 9,660 9,660 9,660 50 483,000
29/07/2022 9,660 0.00 ■■ 0.00 9,660 9,660 9,660 10 96,600
27/07/2022 9,660 0.63 6.52 9,030 9,660 9,660 20 193,200
25/07/2022 9,030 -0.66 -7.31 9,690 9,030 9,030 10 90,300
10/07/2022 9,690 0.00 ■■ 0.00 9,690 0 0 0 0
06/07/2022 9,690 -0.71 -7.33 10,400 9,690 9,690 50 484,500
01/07/2022 10,400 0.68 6.54 9,720 10,400 10,350 220 2,288,000
22/06/2022 9,720 -0.73 -7.51 10,450 9,730 9,720 20 194,400
20/06/2022 10,450 -0.75 -7.18 11,200 10,450 10,450 10 104,500
13/06/2022 10,300 0.00 ■■ 0.00 10,300 0 0 620 6,386,000
10/06/2022 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 80 896,000
09/06/2022 11,200 0.00 ■■ 0.00 11,200 0 0 0 0
01/06/2022 11,200 0.70 6.25 10,500 11,200 11,200 100 1,120,000
31/05/2022 10,500 0.00 ■■ 0.00 10,500 0 0 0 0
27/05/2022 10,500 0.20 1.90 10,300 10,550 10,500 20 210,000
26/05/2022 10,300 -0.20 -1.94 10,500 10,500 10,300 140 1,442,000
24/05/2022 10,500 0.25 2.38 10,250 10,500 10,500 40 420,000
23/05/2022 10,250 -0.25 -2.44 10,500 10,500 10,250 110 1,127,500
20/05/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 210 2,205,000
19/05/2022 10,500 0.20 1.90 10,300 10,500 10,500 40 420,000
18/05/2022 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 30 309,000
13/05/2022 10,300 0.00 ■■ 0.00 10,300 11,000 10,300 620 6,386,000
12/05/2022 10,300 0.66 6.41 9,640 10,300 9,700 410 4,223,000
11/05/2022 9,640 0.63 6.54 9,010 9,640 8,510 30 289,200
09/05/2022 9,010 0.00 ■■ 0.00 9,010 9,010 9,010 60 540,600
29/04/2022 8,810 -0.59 -6.70 9,400 8,810 8,810 10 88,100
28/04/2022 9,400 0.00 ■■ 0.00 9,400 9,500 9,400 20 188,000
27/04/2022 9,400 -0.70 -7.45 10,100 10,000 9,400 120 1,128,000
25/04/2022 10,100 0.10 0.99 10,000 10,100 9,300 30 303,000
23/04/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 140 1,400,000
22/04/2022 10,000 0.00 ■■ 0.00 10,000 10,000 9,300 140 1,400,000
21/04/2022 10,000 -0.20 -2.00 10,200 10,200 9,490 60 600,000
20/04/2022 10,200 -0.05 -0.49 10,250 10,200 10,200 10 102,000
19/04/2022 10,250 -0.75 -7.32 11,000 10,250 10,250 20 205,000
18/04/2022 11,000 0.05 0.45 10,950 11,300 10,200 50 550,000
16/04/2022 10,950 0.00 ■■ 0.00 10,950 0 0 0 0
12/04/2022 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 10 109,500
06/04/2022 10,950 0.00 ■■ 0.00 10,950 10,950 10,950 10 109,500
05/04/2022 10,950 0.45 4.11 10,500 10,950 10,500 20 219,000
04/04/2022 10,500 0.20 1.90 10,300 10,500 10,500 10 105,000
31/03/2022 10,300 -0.45 -4.37 10,750 11,000 10,200 80 824,000
30/03/2022 10,750 -0.75 -6.98 11,500 10,750 10,750 60 645,000
22/03/2022 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 10 115,000
18/03/2022 11,500 0.60 5.22 10,900 11,500 10,350 350 4,025,000
15/03/2022 10,900 -0.40 -3.67 11,300 11,300 10,750 110 1,199,000
14/03/2022 11,300 0.70 6.19 10,600 11,300 10,000 300 3,390,000
11/03/2022 10,600 0.10 0.94 10,500 10,600 10,600 10 106,000
10/03/2022 10,500 0.50 4.76 10,000 10,700 10,500 1,090 11,445,000
09/03/2022 10,000 -0.40 -4.00 10,400 10,400 9,690 200 2,000,000
08/03/2022 10,400 0.00 ■■ 0.00 10,400 10,400 10,300 180 1,872,000
07/03/2022 10,400 -0.20 -1.92 10,600 10,400 10,200 50 520,000
04/03/2022 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 70 742,000
03/03/2022 10,600 0.00 ■■ 0.00 10,600 10,600 9,870 260 2,756,000
02/03/2022 10,600 0.40 3.77 10,200 10,900 10,600 80 848,000
01/03/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 40 408,000
28/02/2022 10,200 0.66 6.47 9,540 10,200 9,540 50 510,000
24/02/2022 9,540 -0.66 -6.92 10,200 9,540 9,540 20 190,800
23/02/2022 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 20 204,000
22/02/2022 10,200 -0.05 -0.49 10,250 10,200 10,200 20 204,000
21/02/2022 10,250 0.00 ■■ 0.00 10,250 10,250 10,250 50 512,500
19/02/2022 10,250 0.55 5.37 9,700 10,250 10,100 140 1,435,000
18/02/2022 10,250 0.55 5.37 9,700 10,250 10,100 140 1,435,000
17/02/2022 9,700 0.10 1.03 9,600 9,800 9,700 20 194,000
16/02/2022 9,600 -0.10 -1.04 9,700 9,600 9,600 20 192,000
15/02/2022 9,700 -0.70 -7.22 10,400 11,100 9,680 100 970,000
14/02/2022 10,400 0.00 ■■ 0.00 10,400 10,450 10,400 130 1,352,000
11/02/2022 10,400 0.40 3.85 10,000 10,400 9,500 70 728,000
10/02/2022 10,000 0.55 5.50 9,450 10,100 9,450 50 500,000
09/02/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 30 283,500
08/02/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 80 756,000
07/02/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 110 1,039,500
25/01/2022 9,450 0.00 ■■ 0.00 9,450 9,450 9,450 10 94,500
24/01/2022 9,450 -0.45 -4.76 9,900 9,450 9,210 20 189,000
19/01/2022 9,900 -0.70 -7.07 10,600 9,900 9,900 190 1,881,000
18/01/2022 10,600 -0.50 -4.72 11,100 10,600 10,350 70 742,000
13/01/2022 11,900 -0.10 -0.84 12,000 11,900 11,900 240 2,856,000
12/01/2022 12,000 -0.85 -7.08 12,850 12,500 12,000 40 480,000
10/01/2022 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 410 5,268,500
07/01/2022 12,850 0.80 6.23 12,050 12,850 11,250 30 385,500
06/01/2022 12,050 -0.80 -6.64 12,850 13,700 12,000 110 1,325,500
05/01/2022 12,850 0.00 ■■ 0.00 12,850 12,850 12,850 50 642,500
04/01/2022 12,850 0.00 ■■ 0.00 13,500 13,000 12,600 520 6,682,000
03/01/2022 11,400 -0.10 -0.88 11,500 11,500 11,400 410 4,674,000
31/12/2021 13,500 -0.70 -5.19 13,500 13,500 12,800 120 1,620,000
30/12/2021 13,500 0.70 5.19 12,800 13,650 12,200 230 3,105,000
29/12/2021 12,800 0.75 5.86 12,050 12,850 12,000 260 3,328,000
22/12/2021 11,450 0.00 ■■ 0.00 11,450 11,450 11,450 20 229,000
21/12/2021 11,450 0.00 ■■ 0.00 11,450 11,450 11,450 10 114,500
20/12/2021 11,450 -0.05 -0.44 11,500 11,450 11,450 20 229,000
19/12/2021 11,500 0.60 5.22 10,900 11,500 10,300 40 460,000
17/12/2021 11,500 0.60 5.22 10,900 11,500 10,300 40 460,000
16/12/2021 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 10 109,000
15/12/2021 10,900 -0.65 -5.96 11,550 10,900 10,900 190 2,071,000
14/12/2021 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 10 115,500
13/12/2021 11,550 0.75 6.49 10,800 11,550 11,550 10 115,500
09/12/2021 10,800 -0.75 -6.94 11,550 10,800 10,800 10 108,000
07/12/2021 11,550 0.75 6.49 10,800 11,550 10,800 70 808,500
06/12/2021 10,800 -0.60 -5.56 11,400 10,800 10,800 30 324,000
03/12/2021 11,400 -0.10 -0.88 11,500 11,500 11,400 410 4,674,000
02/12/2021 11,500 -0.80 -6.96 12,300 12,300 11,500 30 345,000
01/12/2021 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 140 1,722,000
30/11/2021 12,300 0.25 2.03 12,050 12,300 11,500 400 4,920,000
29/11/2021 12,050 -0.65 -5.39 12,700 12,700 12,050 180 2,169,000
26/11/2021 12,700 -0.50 -3.94 13,200 12,700 12,300 530 6,731,000
25/11/2021 13,200 -0.95 -7.20 14,150 15,100 13,200 950 12,540,000
24/11/2021 14,150 -1.05 -7.42 15,200 14,150 14,150 220 3,113,000
22/11/2021 15,200 0.70 4.61 14,500 15,400 15,000 250 3,800,000
19/11/2021 14,500 0.85 5.86 13,650 14,500 14,300 970 14,065,000
18/11/2021 13,650 0.85 6.23 12,800 13,650 13,200 780 10,647,000
17/11/2021 12,800 0.65 5.08 12,150 12,800 11,300 140 1,792,000
16/11/2021 12,150 0.75 6.17 11,400 12,150 10,650 430 5,224,500
15/11/2021 11,400 0.70 6.14 10,700 11,400 10,900 440 5,016,000
12/11/2021 10,700 0.70 6.54 10,000 10,700 9,980 170 1,819,000
11/11/2021 10,000 0.01 0.10 9,990 10,000 10,000 630 6,300,000
10/11/2021 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 10 99,900
09/11/2021 9,990 -0.01 -0.10 10,000 10,000 9,990 30 299,700
08/11/2021 10,000 0.50 5.00 9,500 10,050 9,600 460 4,600,000
05/11/2021 9,500 -0.20 -2.11 9,700 9,700 9,500 110 1,045,000
03/11/2021 9,700 0.20 2.06 9,500 9,700 9,600 150 1,455,000
02/11/2021 9,500 -0.10 -1.05 9,600 9,700 9,500 40 380,000
01/11/2021 9,600 0.20 2.08 9,400 9,600 9,350 80 768,000
29/10/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 40 376,000
28/10/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 20 188,000
27/10/2021 9,400 -0.40 -4.26 9,800 9,800 9,400 190 1,786,000
26/10/2021 9,800 0.05 0.51 9,750 9,800 9,740 20 196,000
25/10/2021 9,750 0.35 3.59 9,400 10,000 9,750 80 780,000
22/10/2021 9,400 -0.43 -4.57 9,830 9,400 9,400 150 1,410,000
21/10/2021 9,830 0.63 6.41 9,200 9,840 9,200 390 3,833,700
20/10/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
19/10/2021 9,200 0.60 6.52 8,600 9,200 8,750 60 552,000
18/10/2021 8,600 -0.60 -6.98 9,200 9,200 8,600 50 430,000
15/10/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 40 368,000
14/10/2021 9,200 0.01 0.11 9,190 9,200 9,200 20 184,000
13/10/2021 9,190 0.17 1.85 9,020 9,190 9,190 50 459,500
12/10/2021 9,020 -0.08 -0.89 9,100 9,020 9,020 10 90,200
11/10/2021 9,100 -0.20 -2.20 9,300 9,100 9,000 50 455,000
07/10/2021 9,300 0.28 3.01 9,020 9,300 9,030 20 186,000
06/10/2021 9,020 0.59 6.54 8,430 9,020 8,500 90 811,800
05/10/2021 8,430 -0.57 -6.76 9,000 8,440 8,430 50 421,500
04/10/2021 9,000 0.01 0.11 9,000 9,010 8,370 120 1,080,000
30/09/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
29/09/2021 9,000 -0.10 -1.11 9,100 9,100 9,000 40 360,000
28/09/2021 9,100 0.10 1.10 9,000 9,100 9,100 130 1,183,000
27/09/2021 9,000 -0.40 -4.44 9,400 9,020 9,000 100 900,000
23/09/2021 9,400 -0.40 -4.26 9,800 10,200 9,400 190 1,786,000
22/09/2021 9,800 0.07 0.71 9,730 9,800 9,750 160 1,568,000
21/09/2021 9,730 0.13 1.34 9,600 9,730 9,500 80 778,400
16/09/2021 9,600 0.40 4.17 9,600 10,000 9,600 280 2,688,000
15/09/2021 9,600 0.10 1.04 9,500 9,600 9,600 80 768,000
13/09/2021 9,500 -0.10 -1.05 9,500 9,500 9,400 50 475,000
09/09/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
07/09/2021 9,500 -0.50 -5.26 9,500 9,500 9,000 70 665,000
06/09/2021 10,200 1.40 13.73 8,800 9,410 9,410 50 510,000
04/09/2021 10,000 1.20 12.00 8,800 9,410 9,410 10 100,000
03/09/2021 9,410 0.61 6.48 8,800 9,410 9,410 10 94,100
30/08/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 210 1,995,000
24/08/2021 9,500 -0.10 -1.05 9,600 9,500 9,500 10 95,000
12/08/2021 9,600 0.30 3.13 9,600 9,900 9,600 20 192,000
11/08/2021 9,600 -0.60 -6.25 10,200 9,600 9,600 10 96,000
06/08/2021 10,200 0.20 1.96 10,000 10,200 10,100 50 510,000
04/08/2021 10,000 0.59 5.90 9,410 10,000 10,000 10 100,000
03/08/2021 9,410 0.61 6.48 8,800 9,410 9,410 10 94,100
30/07/2021 8,800 0.30 3.41 8,500 8,800 8,800 10 88,000
28/07/2021 8,500 -0.05 -0.59 8,550 8,600 8,500 310 2,635,000
27/07/2021 8,550 -0.25 -2.92 8,800 8,550 8,550 60 513,000
24/07/2021 8,800 0.05 0.57 8,750 8,800 8,800 20 176,000
23/07/2021 8,800 0.05 0.57 8,750 8,800 8,800 20 176,000
19/07/2021 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 10 94,000
16/07/2021 9,400 0.10 1.06 9,300 9,400 9,400 20 188,000
14/07/2021 9,300 0.10 1.08 9,200 9,300 9,300 10 93,000
13/07/2021 9,200 0.10 1.09 9,100 9,200 9,200 10 92,000
12/07/2021 9,100 0.09 0.99 9,010 9,100 9,010 20 182,000
09/07/2021 9,010 -0.11 -1.22 9,120 9,010 9,010 10 90,100
07/07/2021 9,120 -0.48 -5.26 9,600 9,120 9,120 20 182,400
05/07/2021 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 110 1,056,000
29/06/2021 9,600 0.10 1.04 9,500 9,600 9,010 30 288,000
22/06/2021 9,500 0.20 2.11 9,300 9,500 9,500 50 475,000
17/06/2021 9,300 -0.37 -3.98 9,670 9,300 9,300 10 93,000
07/06/2021 9,670 0.17 1.76 9,500 9,670 9,670 20 193,400
04/06/2021 9,500 0.30 3.16 9,200 9,500 9,200 20 190,000
02/06/2021 9,200 0.19 2.07 9,010 9,200 9,200 10 92,000
01/06/2021 9,010 -0.54 -5.99 9,550 9,300 9,010 40 360,400
31/05/2021 9,550 0.05 0.52 9,500 9,550 9,550 10 95,500
27/05/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 70 665,000
26/05/2021 9,500 -0.30 -3.16 9,800 9,500 9,500 20 190,000
25/05/2021 9,800 0.10 1.02 9,700 9,800 9,750 60 588,000
24/05/2021 9,700 0.20 2.06 9,500 9,700 9,600 70 679,000
21/05/2021 9,500 -0.10 -1.05 9,600 9,800 9,500 1,230 11,685,000
20/05/2021 9,600 0.05 0.52 9,550 9,650 9,600 70 672,000
19/05/2021 9,550 0.05 0.52 9,500 9,550 9,500 50 477,500
18/05/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 40 380,000
17/05/2021 9,500 0.20 2.11 9,300 9,500 9,300 20 190,000
14/05/2021 9,300 -0.25 -2.69 9,550 9,300 9,300 30 279,000
13/05/2021 9,550 -0.54 -5.65 9,550 9,550 9,010 30 286,500
10/05/2021 9,550 0.05 0.52 9,500 9,550 9,550 190 1,814,500
08/05/2021 9,500 0.05 0.53 9,450 9,500 9,500 50 475,000
07/05/2021 9,500 0.05 0.53 9,450 9,500 9,500 50 475,000
06/05/2021 9,450 -0.45 -4.76 9,900 9,450 9,300 70 661,500
03/05/2021 10,250 0.65 6.34 9,600 10,250 10,250 70 717,500
29/04/2021 9,900 -0.10 -1.01 10,000 9,900 9,900 10 99,000
26/04/2021 10,000 -0.30 -3.00 10,300 10,000 10,000 10 100,000
23/04/2021 10,300 -0.70 -6.80 10,300 10,300 9,600 40 412,000
22/04/2021 10,300 0.60 5.83 9,700 10,300 9,800 210 2,163,000
20/04/2021 9,700 -0.50 -5.15 10,200 9,700 9,700 60 582,000
15/04/2021 10,200 0.20 1.96 10,000 10,250 10,200 80 816,000
14/04/2021 10,000 -0.39 -3.90 10,000 10,000 9,610 470 4,700,000
13/04/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
12/04/2021 9,350 -0.10 -1.07 9,450 0 0 20 187,000
09/04/2021 10,000 -0.70 -7.00 10,000 10,000 9,300 120 1,200,000
08/04/2021 10,000 0.25 2.50 10,000 10,250 10,000 120 1,200,000
06/04/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 40 400,000
05/04/2021 10,000 0.45 4.50 10,000 10,450 10,000 20 200,000
03/04/2021 10,250 0.65 6.34 9,600 10,250 10,000 70 717,500
02/04/2021 10,000 0.40 4.00 9,600 10,250 10,000 1,710 17,100,000
31/03/2021 9,600 0.09 0.94 9,510 9,600 9,500 120 1,152,000
30/03/2021 9,510 0.00 ■■ 0.00 9,510 9,510 9,510 10 95,100
29/03/2021 9,510 0.00 ■■ 0.00 9,510 9,510 9,510 10 95,100
26/03/2021 9,510 -0.19 -2.00 9,700 10,000 9,500 230 2,187,300
25/03/2021 9,700 0.40 4.12 9,700 10,100 9,700 540 5,238,000
23/03/2021 9,700 -0.01 -0.10 9,710 9,700 9,700 130 1,261,000
18/03/2021 9,710 -0.29 -2.99 10,000 9,710 9,710 20 194,200
17/03/2021 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 80 800,000
16/03/2021 10,000 0.45 4.50 9,550 10,150 9,550 1,770 17,700,000
15/03/2021 9,550 0.20 2.09 9,350 10,000 9,200 1,290 12,319,500
12/03/2021 9,350 -0.10 -1.07 9,450 9,350 9,100 20 187,000
11/03/2021 9,450 0.15 1.59 9,300 9,500 9,300 220 2,079,000
10/03/2021 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 400 3,720,000
09/03/2021 9,300 -0.60 -6.45 9,300 9,300 8,700 60 558,000
08/03/2021 9,300 0.10 1.08 9,200 9,300 9,000 120 1,116,000
05/03/2021 9,200 0.40 4.35 8,800 9,200 9,000 800 7,360,000
04/03/2021 8,800 -0.40 -4.55 9,200 8,800 8,800 10 88,000
03/03/2021 9,200 0.20 2.17 9,000 9,200 9,100 560 5,152,000
01/03/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 140 1,260,000
26/02/2021 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 20 180,000
25/02/2021 9,000 -0.25 -2.78 9,250 9,000 8,900 60 540,000
24/02/2021 9,250 -0.25 -2.70 9,250 9,250 9,000 1,030 9,527,500
23/02/2021 9,250 0.05 0.54 9,200 9,250 8,900 40 370,000
22/02/2021 9,200 0.20 2.17 9,000 9,200 8,800 40 368,000
17/02/2021 9,000 -0.20 -2.22 9,200 9,200 9,000 30 270,000
08/02/2021 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 20 184,000
05/01/2021 9,100 -0.10 -1.10 9,200 9,100 9,100 20 182,000
04/01/2021 9,200 -0.45 -4.89 9,650 9,300 9,200 780 7,176,000
31/12/2020 9,650 0.55 5.70 9,100 9,700 9,100 990 9,553,500
30/12/2020 9,100 0.10 1.10 9,000 9,600 9,100 1,250 11,375,000
29/12/2020 9,000 -0.90 -10.00 9,900 10,000 8,900 110 990,000
28/12/2020 9,900 0.30 3.03 9,650 9,900 9,900 309 3,059,100
27/12/2020 9,650 -0.20 -2.07 9,800 9,900 9,500 556 5,365,400
25/12/2020 9,650 -0.20 -2.07 9,800 9,900 9,500 556 5,365,400
24/12/2020 9,800 0.20 2.04 9,650 9,800 9,600 233 2,283,400
23/12/2020 9,650 0.50 5.18 9,150 9,780 9,200 173 1,669,450
22/12/2020 9,150 0.10 1.09 9,100 9,150 9,000 119 1,088,850
21/12/2020 9,100 0.20 2.20 8,900 9,100 9,000 148 1,346,800
18/12/2020 8,900 -0.20 -2.25 9,100 8,900 8,900 90 801,000
17/12/2020 8,900 -0.20 -2.25 9,100 8,900 8,900 90 801,000
16/12/2020 9,100 0.10 1.10 9,000 9,100 8,500 241 2,193,100
15/12/2020 9,000 0.30 3.33 8,700 9,000 9,000 1 9,000
14/12/2020 8,700 -0.10 -1.15 8,750 8,790 8,700 693 6,029,100
13/12/2020 8,750 0.20 2.29 8,600 8,750 8,050 124 1,085,000
11/12/2020 8,750 0.20 2.29 8,600 8,750 8,050 124 1,085,000
10/12/2020 8,600 0.10 1.16 8,500 8,600 8,200 3 25,800
09/12/2020 8,500 0.10 1.18 8,400 8,500 8,500 5 42,500
08/12/2020 8,400 0.40 4.76 8,010 8,550 8,400 13 109,200
07/12/2020 8,010 0.00 ■■ 0.00 8,050 8,610 8,010 23 184,230
04/12/2020 8,560 0.56 6.54 8,000 8,560 8,560 90 770,400
03/12/2020 8,000 -0.40 -5.00 8,390 8,730 8,000 23 184,000
02/12/2020 8,390 -0.60 -7.15 9,000 9,000 8,390 3 25,170
01/12/2020 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 901 8,109,000
30/11/2020 9,000 0.50 5.56 8,500 9,000 7,950 2,270 20,430,000
27/11/2020 8,500 -0.29 -3.41 8,790 8,980 8,180 150 1,275,000
26/11/2020 8,790 0.00 ■■ 0.00 8,790 8,790 8,770 570 5,010,300
25/11/2020 8,790 0.38 4.32 8,410 8,790 7,870 570 5,010,300
24/11/2020 8,410 0.00 ■■ 0.00 8,410 8,410 8,410 170 1,429,700
23/11/2020 8,410 0.00 ■■ 0.00 8,410 8,410 8,410 1,180 9,923,800
20/11/2020 8,410 0.00 ■■ 0.00 8,390 8,410 8,410 18 151,380
19/11/2020 8,390 -0.60 -7.15 9,000 9,000 8,390 196 1,644,440
17/11/2020 9,000 0.30 3.33 8,700 9,000 8,200 7 63,000
16/11/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 6 52,200
13/11/2020 8,700 0.00 ■■ 0.00 8,650 8,800 8,700 89 774,300
12/11/2020 8,650 0.40 4.62 8,300 8,650 8,650 12 103,800
11/11/2020 8,300 0.10 1.20 8,210 8,300 8,300 5 41,500
10/11/2020 8,210 -0.60 -7.31 8,800 8,220 8,210 50 410,500
06/11/2020 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10 88,000
05/11/2020 8,800 0.10 1.14 8,700 8,800 8,800 6 52,800
03/11/2020 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 221 1,922,700
02/11/2020 8,700 -0.10 -1.15 8,750 9,360 8,700 500 4,350,000
30/10/2020 8,750 -0.70 -8.00 9,400 8,760 8,750 582 5,092,500
29/10/2020 9,400 -0.70 -7.45 10,100 9,400 9,400 37 347,800
26/10/2020 10,100 0.70 6.93 9,440 10,100 8,780 1,365 13,786,500
23/10/2020 9,440 -0.10 -1.06 9,520 9,440 8,870 705 6,655,200
22/10/2020 9,520 0.60 6.30 8,900 9,520 8,280 75 714,000
21/10/2020 8,900 -0.10 -1.12 8,980 8,900 8,510 73 649,700
20/10/2020 8,980 0.50 5.57 8,440 8,980 8,440 11 98,780
19/10/2020 8,440 -0.60 -7.11 9,000 8,440 8,440 1 8,440
16/10/2020 9,000 0.50 5.56 8,490 9,000 8,990 47 423,000
15/10/2020 8,490 -0.61 -7.18 9,100 8,490 8,490 210 1,782,900
14/10/2020 9,100 -0.70 -7.69 9,780 9,500 9,100 202 1,838,200
13/10/2020 9,780 0.40 4.09 9,350 9,990 9,350 23 224,940
12/10/2020 9,350 -0.10 -1.07 9,400 9,990 8,800 16 149,600
09/10/2020 9,400 0.40 4.26 8,980 9,600 9,400 51 479,400
08/10/2020 8,980 0.10 1.11 8,900 8,990 8,280 397 3,565,060
07/10/2020 8,900 0.10 1.12 8,850 8,900 8,900 1 8,900
06/10/2020 8,850 -0.20 -2.26 9,010 8,850 8,850 7 61,950
05/10/2020 9,010 0.20 2.22 8,850 9,010 9,010 12 108,120
01/10/2020 9,790 0.59 6.03 9,200 0 0 10 97,900
29/09/2020 8,850 -0.60 -6.78 9,460 8,900 8,800 43 380,550
28/09/2020 9,460 0.00 ■■ 0.00 9,460 9,460 9,460 2 18,920
25/09/2020 9,460 0.00 ■■ 0.00 9,470 9,460 8,820 8 75,680
24/09/2020 9,470 0.00 ■■ 0.00 9,500 9,470 9,470 2 18,940
21/09/2020 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 5 47,500
18/09/2020 9,500 0.00 ■■ 0.00 9,500 9,500 8,840 48 456,000
17/09/2020 9,500 -0.10 -1.05 9,550 0 0 7 66,500
15/09/2020 9,550 0.60 6.28 8,950 9,550 8,440 44 420,200
14/09/2020 8,950 0.60 6.70 8,370 8,950 8,950 1 8,950
11/09/2020 8,370 -0.60 -7.17 9,000 9,000 8,370 21 175,770
10/09/2020 9,000 -0.50 -5.56 9,480 9,000 8,830 24 216,000
09/09/2020 9,480 0.00 ■■ 0.00 9,480 9,480 9,480 10 94,800
08/09/2020 9,480 0.60 6.33 8,930 9,480 8,940 40 379,200
07/09/2020 8,930 -0.70 -7.84 9,600 9,800 8,930 321 2,866,530
04/09/2020 9,600 0.10 1.04 9,500 9,600 9,600 1 9,600
03/09/2020 9,500 -0.30 -3.16 9,790 9,500 9,500 10 95,000
01/09/2020 9,790 0.60 6.13 9,200 9,790 9,790 1 9,790
31/08/2020 9,200 0.60 6.52 8,600 9,200 9,000 39 358,800
28/08/2020 8,600 -0.60 -6.98 9,200 9,300 8,560 37 318,200
27/08/2020 9,200 0.10 1.09 9,100 9,200 9,200 5 46,000
26/08/2020 9,100 -0.20 -2.20 9,260 9,100 9,100 1 9,100
25/08/2020 9,260 -0.70 -7.56 9,950 9,260 9,260 28 259,280
24/08/2020 9,950 0.60 6.03 9,300 9,950 8,900 1,513 15,054,350
20/08/2020 9,300 -0.70 -7.53 10,000 10,550 9,300 113 1,050,900
19/08/2020 10,000 0.40 4.00 9,630 10,100 10,000 2 20,000
18/08/2020 9,630 0.60 6.23 9,000 9,630 9,630 31 298,530
17/08/2020 9,000 0.20 2.22 8,780 9,000 8,170 148 1,332,000
14/08/2020 8,780 0.60 6.83 8,210 8,780 8,210 25 219,500
13/08/2020 8,210 -0.60 -7.31 8,780 9,000 8,210 11 90,310
12/08/2020 8,780 -0.70 -7.97 9,440 8,780 8,780 7 61,460
11/08/2020 9,440 -0.70 -7.42 10,150 9,440 9,440 500 4,720,000
04/08/2020 10,150 0.00 ■■ 0.00 10,200 10,150 9,490 53 537,950
31/07/2020 10,200 0.00 ■■ 0.00 10,200 10,200 9,490 7 71,400
23/07/2020 10,200 -0.10 -0.98 10,300 10,200 10,200 30 306,000
22/07/2020 10,300 0.70 6.80 9,630 10,300 10,300 1 10,300
21/07/2020 9,630 -0.70 -7.27 10,350 9,630 9,630 4 38,520
17/07/2020 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 1 10,350
14/07/2020 10,350 0.70 6.76 9,700 10,350 10,350 1 10,350
10/07/2020 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 5 48,500
29/06/2020 9,700 0.10 1.03 9,600 9,700 9,700 6 58,200
24/06/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1 9,600
22/06/2020 9,600 0.30 3.13 9,340 9,600 9,340 3 28,800
16/06/2020 9,340 0.60 6.42 8,750 9,340 9,340 1 9,340
15/06/2020 8,750 -0.70 -8.00 9,400 8,750 8,750 190 1,662,500
12/06/2020 9,400 0.10 1.06 9,300 9,400 8,660 4 37,600
10/06/2020 9,300 -0.70 -7.53 10,000 9,300 9,300 20 186,000
09/06/2020 10,200 0.10 0.98 10,100 10,200 9,400 7 71,400
06/06/2020 10,100 0.10 0.99 10,000 10,100 10,100 1 10,100
05/06/2020 10,100 0.10 0.99 10,000 10,100 10,100 1 10,100
04/06/2020 10,000 0.10 1.00 9,900 10,000 10,000 26 260,000
03/06/2020 9,900 0.50 5.05 9,360 9,900 9,400 3 29,700
02/06/2020 9,360 0.20 2.14 9,200 9,360 9,360 1 9,360
01/06/2020 9,200 -0.60 -6.52 9,800 9,200 9,200 4 36,800
31/05/2020 9,800 0.20 2.04 9,600 9,800 9,800 1 9,800
29/05/2020 9,800 0.20 2.04 9,600 9,800 9,800 1 9,800
28/05/2020 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 2 19,200
27/05/2020 9,600 0.10 1.04 9,500 9,600 9,600 3 28,800
26/05/2020 9,500 0.10 1.05 9,400 9,500 9,500 30 285,000
25/05/2020 9,400 0.60 6.38 8,800 9,400 8,800 47 441,800
24/05/2020 8,800 -0.30 -3.41 9,100 9,200 8,800 4 35,200
22/05/2020 8,800 -0.30 -3.41 9,100 9,200 8,800 4 35,200
21/05/2020 9,100 -0.10 -1.10 9,200 9,100 9,100 5 45,500
20/05/2020 9,200 0.00 ■■ 0.00 9,200 9,200 8,560 28 257,600
19/05/2020 9,200 0.50 5.43 8,700 9,200 8,100 20 184,000
18/05/2020 8,700 -0.40 -4.60 9,100 9,300 8,470 3 26,100
17/05/2020 9,100 -0.30 -3.30 9,400 9,480 8,750 42 382,200
15/05/2020 9,100 -0.30 -3.30 9,400 9,480 8,750 42 382,200
14/05/2020 9,400 0.60 6.38 8,800 9,410 9,390 124 1,165,600
13/05/2020 8,800 0.50 5.68 8,320 8,800 8,320 30 264,000
12/05/2020 8,320 -0.60 -7.21 8,940 9,000 8,320 72 599,040
11/05/2020 8,940 -0.50 -5.59 9,450 8,940 8,940 3 26,820
10/05/2020 9,450 0.00 ■■ 0.00 9,450 9,450 9,350 7 66,150
08/05/2020 9,450 0.00 ■■ 0.00 9,450 9,450 9,350 7 66,150
07/05/2020 9,450 0.40 4.23 9,000 9,450 9,450 1 9,450
06/05/2020 9,000 -0.30 -3.33 9,300 9,900 9,000 69 621,000
05/05/2020 9,300 0.30 3.23 8,980 9,300 8,950 9 83,700
04/05/2020 8,980 -0.60 -6.68 9,600 8,980 8,980 12 107,760
01/05/2020 9,600 0.00 ■■ 0.00 9,640 9,600 8,970 6 57,600
30/04/2020 9,600 0.00 ■■ 0.00 9,640 9,600 8,970 6 57,600
29/04/2020 9,600 0.00 ■■ 0.00 9,640 9,600 8,970 6 57,600
28/04/2020 9,640 0.00 ■■ 0.00 9,650 9,640 9,000 9 86,760
27/04/2020 9,650 0.10 1.04 9,590 9,800 9,650 4 38,600
26/04/2020 9,590 0.40 4.17 9,200 9,590 9,590 2 19,180
24/04/2020 9,590 0.40 4.17 9,200 9,590 9,590 2 19,180
23/04/2020 9,200 0.00 ■■ 0.00 9,200 9,820 9,200 13 119,600
22/04/2020 9,200 -0.50 -5.43 9,700 9,250 9,200 928 8,537,600
21/04/2020 9,700 -0.20 -2.06 9,930 9,900 9,700 52 504,400
20/04/2020 9,700 -0.20 -2.06 9,930 9,900 9,700 52 504,400
19/04/2020 9,930 0.60 6.04 9,300 9,930 9,930 1 9,930
17/04/2020 9,930 0.60 6.04 9,300 9,930 9,930 1 9,930
16/04/2020 9,300 -0.50 -5.38 9,840 10,400 9,300 3 27,900
15/04/2020 9,840 0.60 6.10 9,200 9,840 8,710 213 2,095,920
14/04/2020 9,200 -0.10 -1.09 9,290 9,200 9,200 10 92,000
13/04/2020 9,290 0.60 6.46 8,710 9,290 8,720 60 557,400
12/04/2020 8,710 -0.50 -5.74 9,200 9,500 8,710 3 26,130
10/04/2020 8,710 -0.50 -5.74 9,200 9,500 8,710 3 26,130
09/04/2020 9,200 0.20 2.17 9,000 9,200 9,000 42 386,400
08/04/2020 9,000 -0.60 -6.67 9,590 10,000 9,000 137 1,233,000
07/04/2020 9,590 -0.70 -7.30 10,250 10,900 9,560 7 67,130
06/04/2020 10,250 -0.80 -7.80 11,000 11,750 10,250 429 4,397,250
03/04/2020 11,000 0.20 1.82 10,850 11,000 10,900 13 143,000
02/04/2020 11,000 0.20 1.82 10,850 11,000 10,900 13 143,000
01/04/2020 11,000 0.20 1.82 10,850 11,000 10,900 13 143,000
31/03/2020 10,850 0.40 3.69 10,500 10,900 9,770 239 2,593,150
30/03/2020 10,500 -0.40 -3.81 10,950 11,100 10,200 156 1,638,000
29/03/2020 10,950 0.70 6.39 10,250 10,950 10,900 109 1,193,550
27/03/2020 10,950 0.70 6.39 10,250 10,950 10,900 109 1,193,550
25/03/2020 10,250 -0.80 -7.80 11,000 11,550 10,250 4 41,000
24/03/2020 10,250 -0.80 -7.80 11,000 11,550 10,250 4 41,000
23/03/2020 11,000 -0.80 -7.27 11,800 11,000 11,000 2 22,000
22/03/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 52 613,600
20/03/2020 11,800 0.00 ■■ 0.00 11,800 11,800 11,000 52 613,600
19/03/2020 11,800 0.40 3.39 11,400 11,800 11,800 1 11,800
18/03/2020 11,400 -0.50 -4.39 11,900 11,500 11,100 234 2,667,600
17/03/2020 11,900 0.40 3.36 11,500 12,300 10,700 56 666,400
16/03/2020 11,500 -0.30 -2.61 11,800 11,500 11,500 1,000 11,500,000
13/03/2020 11,800 0.60 5.08 11,200 11,800 10,450 1,000 11,800,000
12/03/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 10 112,000
09/03/2020 12,000 0.20 1.67 11,800 12,000 11,000 7 84,000
06/03/2020 11,800 0.80 6.78 11,050 11,800 11,000 26 306,800
05/03/2020 11,050 -0.80 -7.24 11,850 11,850 11,050 8 88,400
03/03/2020 11,850 -0.90 -7.59 12,700 12,000 11,850 100 1,185,000
02/03/2020 12,700 -0.90 -7.09 13,600 12,700 12,700 55 698,500
28/02/2020 13,600 0.60 4.41 13,000 13,600 12,100 2 27,200
27/02/2020 13,000 0.70 5.38 12,350 13,000 13,000 1 13,000
25/02/2020 12,350 0.80 6.48 11,600 12,350 10,800 10 123,500
21/02/2020 11,600 0.40 3.45 11,200 11,600 11,600 51 591,600
19/02/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 1 11,200
18/02/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 1 11,200
17/02/2020 12,000 0.70 5.83 11,300 12,000 12,000 50 600,000
14/02/2020 11,300 -0.80 -7.08 12,100 12,500 11,300 52 587,600
13/02/2020 11,300 -0.80 -7.08 12,100 12,500 11,300 52 587,600
12/02/2020 12,100 -0.90 -7.44 13,000 12,100 12,100 1 12,100
11/02/2020 13,000 0.00 ■■ 0.00 13,000 13,850 13,000 2 26,000
10/02/2020 13,000 0.00 ■■ 0.00 13,000 13,850 13,000 2 26,000
09/02/2020 13,000 0.50 3.85 12,500 13,000 11,650 2 26,000
07/02/2020 13,000 0.50 3.85 12,500 13,000 11,650 2 26,000
05/02/2020 12,500 0.80 6.40 11,750 12,550 12,100 241 3,012,500
04/02/2020 12,500 0.80 6.40 11,750 12,550 12,100 241 3,012,500
03/02/2020 11,750 0.80 6.81 11,000 11,750 11,750 3 35,250
02/02/2020 11,000 -0.20 -1.82 11,200 11,000 11,000 29 319,000
31/01/2020 11,000 -0.20 -1.82 11,200 11,000 11,000 29 319,000
30/01/2020 11,200 -0.80 -7.14 12,000 11,300 11,200 12 134,400
29/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
28/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
27/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
26/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
24/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
23/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
22/01/2020 12,000 -0.40 -3.33 12,350 12,350 12,000 54 648,000
21/01/2020 12,350 -0.90 -7.29 13,250 14,150 12,350 510 6,298,500
20/01/2020 13,250 -0.05 -0.38 13,300 13,250 12,400 20 265,000
17/01/2020 13,300 -1.00 -7.52 14,300 15,200 13,300 20 266,000
15/01/2020 14,300 0.85 5.94 13,450 14,300 14,300 10 143,000
14/01/2020 13,450 -1.00 -7.43 14,450 14,950 13,450 30 403,500
10/01/2020 14,450 0.50 3.46 13,950 14,450 14,450 1 14,450
09/01/2020 13,950 -1.00 -7.17 14,950 15,850 13,950 2 27,900
08/01/2020 14,950 0.50 3.34 14,400 14,950 14,950 1 14,950
07/01/2020 14,400 -1.10 -7.64 15,450 15,950 14,400 3 43,200
06/01/2020 15,450 0.50 3.24 14,900 15,450 15,450 1 15,450
02/01/2020 14,900 0.60 4.03 14,300 14,900 14,900 2 29,800
30/12/2019 14,300 -1.10 -7.69 15,350 16,400 14,300 83 1,186,900
27/12/2019 15,350 0.80 5.21 14,550 15,350 14,550 5 76,750
25/12/2019 14,550 0.00 ■■ 0.00 14,600 14,550 13,600 4 58,200
23/12/2019 14,600 0.90 6.16 13,700 14,600 12,850 2 29,200
20/12/2019 13,700 0.85 6.20 12,850 13,700 12,900 40 548,000
19/12/2019 12,850 0.80 6.23 12,050 12,850 12,200 2 25,700
18/12/2019 12,050 0.80 6.64 11,300 12,050 12,050 7 84,350
17/12/2019 11,300 0.70 6.19 10,600 11,300 10,600 116 1,310,800
16/12/2019 10,600 0.70 6.60 9,930 10,600 10,600 1 10,600
13/12/2019 9,930 -0.70 -7.05 10,650 9,930 9,930 1 9,930
12/12/2019 10,650 -0.70 -6.57 11,300 10,650 10,650 1 10,650
11/12/2019 11,300 -0.80 -7.08 12,100 11,300 11,300 1 11,300
10/12/2019 12,100 -0.90 -7.44 12,950 13,850 12,100 10 121,000
09/12/2019 12,950 0.60 4.63 12,300 12,950 12,950 1 12,950
06/12/2019 12,300 0.70 5.69 11,650 12,300 10,850 23 282,900
04/12/2019 11,650 -0.90 -7.73 12,500 0 0 10 116,500
03/12/2019 12,500 0.50 4.00 12,000 12,500 12,500 11 137,500
29/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 50 600,000
28/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2 24,000
27/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 24 288,000
15/11/2019 12,000 -0.30 -2.50 12,300 12,000 12,000 150 1,800,000
14/11/2019 12,300 0.00 ■■ 0.00 12,300 12,500 12,300 2 24,600
12/11/2019 12,300 0.30 2.44 12,000 12,300 12,300 215 2,644,500
08/11/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 7 84,000
06/11/2019 12,000 0.80 6.67 11,250 12,000 12,000 49 588,000
04/11/2019 11,250 -0.80 -7.11 12,000 12,500 11,250 3 33,750
30/10/2019 12,000 0.20 1.67 11,800 12,000 12,000 9 108,000
29/10/2019 11,800 -0.80 -6.78 12,600 11,800 11,800 3 35,400
21/10/2019 12,600 0.20 1.59 12,400 13,200 12,600 11 138,600
17/10/2019 12,400 -0.60 -4.84 13,000 12,400 12,400 55 682,000
16/10/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 21 273,000
15/10/2019 13,000 0.50 3.85 12,500 13,200 13,000 3 39,000
14/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
11/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 111 1,387,500
10/10/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 73 912,500
09/10/2019 12,500 -0.50 -4.00 13,000 12,500 12,150 110 1,375,000
04/10/2019 13,000 -0.40 -3.08 13,400 13,000 13,000 100 1,300,000
30/09/2019 13,400 0.40 2.99 13,000 13,400 13,000 157 2,103,800
27/09/2019 13,000 -0.40 -3.08 13,400 13,000 13,000 12 156,000
26/09/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 40 536,000
25/09/2019 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 430 5,762,000
24/09/2019 13,400 0.00 ■■ 0.00 13,400 13,400 12,500 102 1,366,800
23/09/2019 13,400 -0.60 -4.48 14,000 14,950 13,400 102 1,366,800
09/09/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1 14,000
04/09/2019 14,000 -1.00 -7.14 15,000 15,000 14,000 200 2,800,000
03/09/2019 15,000 0.30 2.00 14,750 15,000 15,000 1 15,000
23/08/2019 14,750 0.90 6.10 13,800 14,750 14,750 1 14,750
21/08/2019 13,800 -1.00 -7.25 14,800 15,800 13,800 23 317,400
20/08/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 34 503,200
12/08/2019 14,800 0.90 6.08 13,900 14,800 14,500 108 1,598,400
09/08/2019 13,900 0.90 6.47 13,000 13,900 13,900 1 13,900
06/08/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 12 156,000
05/08/2019 13,000 -0.80 -6.15 13,800 13,000 13,000 73 949,000
31/07/2019 13,800 -0.20 -1.45 14,000 14,900 13,800 59 814,200
30/07/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 22 308,000
29/07/2019 14,000 0.80 5.71 13,250 14,000 13,500 60 840,000
26/07/2019 13,250 0.90 6.79 12,400 13,250 13,250 10 132,500
25/07/2019 12,400 0.10 0.81 12,300 12,400 12,400 20 248,000
19/07/2019 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 23 282,900
18/07/2019 12,300 -0.20 -1.63 12,500 12,300 12,300 40 492,000
17/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 14 175,000
16/07/2019 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 122 1,525,000
15/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 11,800 2 25,000
12/07/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1 12,500
11/07/2019 12,500 -0.50 -4.00 13,000 12,500 12,500 9 112,500
05/07/2019 13,000 0.50 3.85 12,500 13,000 13,000 9 117,000
04/07/2019 12,500 -0.40 -3.20 12,900 13,000 12,500 11 137,500
03/07/2019 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 2 25,800
01/07/2019 12,900 0.80 6.20 12,100 12,900 11,300 2 25,800
28/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 4 48,400
27/06/2019 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 2 24,200
26/06/2019 12,100 -0.90 -7.44 13,000 12,100 12,100 1 12,100
25/06/2019 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 302 3,926,000
24/06/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 31 403,000
21/06/2019 13,000 -0.30 -2.31 13,300 14,000 13,000 31 403,000
20/06/2019 13,300 -0.90 -6.77 14,250 14,000 13,300 11 146,300
19/06/2019 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 3 42,750
18/06/2019 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 3 42,750
17/06/2019 14,250 0.90 6.32 13,350 14,250 14,250 1 14,250
16/06/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 33 440,550
14/06/2019 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 33 440,550
13/06/2019 13,350 0.90 6.74 12,500 13,350 13,300 145 1,935,750
11/06/2019 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 5 62,500
10/06/2019 12,500 0.10 0.80 12,450 12,500 12,450 3 37,500
09/06/2019 12,450 -0.90 -7.23 13,300 13,800 12,400 3 37,350
07/06/2019 12,450 -0.90 -7.23 13,300 13,800 12,400 3 37,350
06/06/2019 13,300 -0.60 -4.51 13,950 13,300 13,300 1 13,300
05/06/2019 13,950 0.00 ■■ 0.00 13,950 13,950 13,950 7 97,650
04/06/2019 13,950 0.50 3.58 13,450 14,300 13,000 140 1,953,000
03/06/2019 13,450 0.90 6.69 12,600 13,450 13,400 40 538,000
02/06/2019 12,600 0.80 6.35 11,800 12,600 12,600 1 12,600
31/05/2019 12,600 0.80 6.35 11,800 12,600 12,600 1 12,600
30/05/2019 11,800 0.30 2.54 11,500 12,300 11,500 189 2,230,200
29/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 56 644,000
28/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
27/05/2019 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 26 299,000
26/05/2019 11,500 -0.40 -3.48 11,900 11,900 11,500 1,810 20,815,000
24/05/2019 11,500 -0.40 -3.48 11,900 11,900 11,500 1,810 20,815,000
23/05/2019 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
22/05/2019 11,900 -0.80 -6.72 12,650 12,650 11,900 5 59,500
21/05/2019 12,650 0.00 ■■ 0.00 12,650 12,700 11,800 2,063 26,096,950
20/05/2019 12,650 0.00 ■■ 0.00 12,650 12,700 11,800 2,063 26,096,950
19/05/2019 12,650 -0.90 -7.11 13,600 13,600 12,650 2,809 35,533,850
17/05/2019 12,650 -0.90 -7.11 13,600 13,600 12,650 2,809 35,533,850
16/05/2019 13,600 -1.00 -7.35 14,600 13,600 13,600 25 340,000
15/05/2019 14,600 0.90 6.16 13,650 14,600 12,700 254 3,708,400
14/05/2019 13,650 0.90 6.59 12,800 13,650 11,950 44 600,600
13/05/2019 12,800 -0.90 -7.03 13,750 12,800 12,800 13 166,400
12/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 13 178,750
10/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 13 178,750
09/05/2019 14,750 0.90 6.10 13,800 14,750 14,750 2 29,500
08/05/2019 13,800 -0.20 -1.45 14,000 13,800 13,800 23 317,400
07/05/2019 14,000 0.20 1.43 13,800 14,050 13,950 84 1,176,000
06/05/2019 13,800 0.10 0.72 13,750 14,700 13,750 1,605 22,149,000
05/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 1 13,750
03/05/2019 13,750 -1.00 -7.27 14,750 13,750 13,750 1 13,750
02/05/2019 14,750 -1.10 -7.46 15,800 16,000 14,750 14 206,500
23/04/2019 15,800 0.40 2.53 15,400 15,800 15,800 1 15,800
22/04/2019 15,800 0.40 2.53 15,400 15,800 15,800 1 15,800
17/04/2019 15,400 0.60 3.90 14,800 15,400 15,400 5 77,000
16/04/2019 15,400 0.60 3.90 14,800 15,400 15,400 5 77,000
15/04/2019 14,800 -1.10 -7.43 15,900 14,800 14,800 171 2,530,800
12/04/2019 14,800 -1.10 -7.43 15,900 14,800 14,800 171 2,530,800
11/04/2019 22,500 1.00 4.44 21,500 22,500 22,500 10 225,000
10/04/2019 15,900 0.70 4.40 15,200 15,900 15,900 9 143,100
09/04/2019 15,200 -0.80 -5.26 16,000 15,200 15,200 1 15,200
08/04/2019 16,000 0.80 5.00 15,200 16,000 16,000 1 16,000
05/04/2019 16,000 0.80 5.00 15,200 16,000 16,000 1 16,000
04/04/2019 15,200 -0.90 -5.92 16,100 15,550 15,200 16 243,200
03/04/2019 16,100 0.30 1.86 15,800 16,100 14,700 3 48,300
02/04/2019 15,800 0.00 ■■ 0.00 15,800 15,800 14,950 6 94,800
01/04/2019 15,800 -0.30 -1.90 16,050 15,800 15,800 1 15,800
30/03/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 940 14,852,000
29/03/2019 16,050 1.10 6.85 15,000 16,050 16,050 1 16,050
28/03/2019 18,000 0.90 5.00 17,100 18,000 17,100 60 1,080,000
27/03/2019 17,100 1.10 6.43 16,000 17,100 17,100 50 855,000
22/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 70 1,050,000
21/03/2019 15,000 0.70 4.67 14,350 15,350 15,000 35 525,000
20/03/2019 14,350 -0.70 -4.88 15,000 16,000 14,350 38 545,300
18/03/2019 15,000 -1.00 -6.67 16,000 15,000 14,900 1,510 22,650,000
15/03/2019 15,500 -1.00 -6.45 16,500 16,400 15,500 63 976,500
14/03/2019 16,500 0.80 4.85 15,700 16,500 16,500 1 16,500
13/03/2019 15,700 -0.30 -1.91 15,950 15,700 15,700 51 800,700
12/03/2019 15,950 -0.20 -1.25 16,100 16,100 15,950 42 669,900
11/03/2019 16,100 0.50 3.11 15,600 16,100 16,000 560 9,016,000
08/03/2019 15,600 1.00 6.41 14,600 15,600 14,800 21 327,600
07/03/2019 14,600 0.90 6.16 13,650 14,600 14,600 1 14,600
06/03/2019 13,650 0.90 6.59 12,800 13,650 13,650 6 81,900
05/03/2019 12,800 0.80 6.25 12,000 12,800 12,800 1 12,800
03/03/2019 18,000 0.70 3.89 18,000 18,950 16,750 60 1,080,000
01/03/2019 12,000 -0.50 -4.17 12,500 12,000 12,000 10 120,000
28/02/2019 12,500 -0.60 -4.80 13,100 14,000 12,500 20 250,000
27/02/2019 13,100 -0.70 -5.34 13,750 14,700 13,100 6 78,600
26/02/2019 13,750 -0.80 -5.82 14,500 13,750 13,750 5 68,750
25/02/2019 14,500 -0.90 -6.21 15,450 14,500 14,500 3 43,500
22/02/2019 15,450 -1.20 -7.77 16,600 15,450 15,450 18 278,100
19/02/2019 16,600 -1.10 -6.63 17,700 16,600 16,600 3 49,800
18/02/2019 17,700 -1.30 -7.34 19,000 17,700 17,700 1 17,700
15/02/2019 24,000 1.20 5.00 22,800 24,000 24,000 10 240,000
14/02/2019 19,000 1.00 5.26 18,000 19,000 17,000 26 494,000
13/02/2019 18,000 -1.40 -7.78 19,350 20,700 18,000 16 288,000
11/02/2019 19,350 -1.50 -7.75 20,800 19,350 19,350 1 19,350
01/02/2019 20,800 -1.60 -7.69 22,350 20,800 20,800 1 20,800
31/01/2019 22,350 -1.70 -7.61 24,000 22,350 22,350 81 1,810,350
30/01/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 940 14,852,000
28/01/2019 18,000 0.90 5.00 17,100 18,000 17,100 60 1,080,000
15/01/2019 24,000 1.20 5.00 22,800 24,000 24,000 10 240,000
14/01/2019 22,800 0.30 1.32 22,500 24,000 22,800 3,010 68,628,000
11/01/2019 22,500 1.00 4.44 21,500 22,500 22,500 10 225,000
10/01/2019 21,500 1.40 6.51 20,100 21,500 21,500 10 215,000
08/01/2019 20,100 0.95 4.73 19,150 20,100 20,100 10 201,000
07/01/2019 19,150 1.15 6.01 18,000 19,150 19,150 10 191,500
03/01/2019 18,000 -0.70 -3.89 18,700 19,300 17,400 60 1,080,000
02/01/2019 18,700 0.70 3.74 18,000 18,950 16,750 200 3,740,000
28/12/2018 18,000 0.90 5.00 17,100 18,000 17,100 60 1,080,000
27/12/2018 17,100 1.10 6.43 16,000 17,100 17,100 50 855,000
21/12/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,500 56,000,000
19/12/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,400 86,400,000
18/12/2018 16,000 1.00 6.25 15,000 16,000 15,000 3,100 49,600,000
17/12/2018 15,000 0.40 2.67 14,600 15,000 14,600 140 2,100,000
14/12/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 100 1,460,000
13/12/2018 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 790 11,534,000
11/12/2018 14,600 -1.05 -7.19 15,650 14,600 14,600 130 1,898,000
10/12/2018 15,650 -1.15 -7.35 16,800 17,750 15,650 30 469,500
06/12/2018 16,800 0.80 4.76 16,000 16,800 15,900 2,110 35,448,000
05/12/2018 16,000 -0.90 -5.63 16,900 16,000 16,000 100 1,600,000
04/12/2018 16,900 1.10 6.51 15,800 16,900 15,800 4,250 71,825,000
30/11/2018 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 940 14,852,000
29/11/2018 15,800 -0.10 -0.63 15,900 15,900 15,800 1,250 19,750,000
27/11/2018 15,900 -0.10 -0.63 16,000 15,900 15,900 10 159,000
19/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 300 4,800,000
15/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 5,200 83,200,000
14/11/2018 16,000 0.00 ■■ 0.00 16,000 16,000 15,500 6,000 96,000,000
12/11/2018 16,000 0.30 1.88 15,700 16,000 16,000 10 160,000
08/11/2018 15,700 0.90 5.73 14,800 15,700 15,700 10 157,000
07/11/2018 16,800 -0.65 -3.87 17,450 17,000 16,500 2,860 48,048,000
06/11/2018 17,450 1.10 6.30 16,350 17,450 16,350 80 1,396,000
05/11/2018 16,350 0.95 5.81 15,400 16,350 16,000 3,430 56,080,500
02/11/2018 15,400 0.90 5.84 14,500 15,500 15,400 1,010 15,554,000
01/11/2018 14,500 -1.05 -7.24 15,550 14,500 14,500 40 580,000
31/10/2018 15,550 -1.15 -7.40 16,700 15,700 15,550 750 11,662,500
29/10/2018 16,700 -0.20 -1.20 16,900 16,900 16,000 390 6,513,000
26/10/2018 16,900 1.00 5.92 15,900 16,900 15,500 150 2,535,000
25/10/2018 15,900 0.95 5.97 14,950 15,900 15,900 300 4,770,000
24/10/2018 14,950 0.95 6.35 14,000 14,950 14,800 10,130 151,443,500
23/10/2018 14,000 0.50 3.57 13,500 14,000 14,000 20 280,000
22/10/2018 13,500 -0.30 -2.22 13,800 13,500 13,000 2,610 35,235,000
19/10/2018 13,800 -1.00 -7.25 14,800 14,000 13,800 220 3,036,000
17/10/2018 14,800 -0.20 -1.35 15,000 14,800 14,800 10 148,000
15/10/2018 15,000 0.70 4.67 14,300 15,000 15,000 500 7,500,000
12/10/2018 14,300 0.90 6.29 13,400 14,300 14,300 60 858,000
11/10/2018 13,400 -1.00 -7.46 14,400 15,000 13,400 2,260 30,284,000
10/10/2018 14,400 -1.05 -7.29 15,450 14,400 14,400 70 1,008,000
09/10/2018 15,450 -1.15 -7.44 16,600 15,450 15,450 460 7,107,000
05/10/2018 16,600 1.00 6.02 15,600 16,600 16,600 10 166,000
04/10/2018 15,600 0.60 3.85 15,000 16,000 15,600 4,710 73,476,000
03/10/2018 15,000 0.90 6.00 14,100 15,000 14,100 21,070 316,050,000
02/10/2018 14,100 -0.60 -4.26 14,100 14,100 13,500 240 3,384,000
01/10/2018 14,100 0.80 5.67 13,300 14,100 13,000 1,010 14,241,000
28/09/2018 13,300 -0.90 -6.77 14,200 13,300 13,300 9,300 123,690,000
27/09/2018 14,200 0.90 6.34 14,200 15,100 14,200 80 1,136,000
26/09/2018 14,200 -0.75 -5.28 14,950 14,200 14,200 20 284,000
25/09/2018 14,950 -0.20 -1.34 15,150 15,950 14,200 1,040 15,548,000
21/09/2018 15,150 -1.10 -7.26 16,250 15,150 15,150 10 151,500
19/09/2018 16,250 0.85 5.23 15,400 16,250 15,850 90 1,462,500
17/09/2018 15,400 0.70 4.55 14,700 15,500 14,700 7,570 116,578,000
14/09/2018 14,700 0.20 1.36 14,500 15,400 13,800 160 2,352,000
13/09/2018 14,500 -0.50 -3.45 15,000 16,000 14,500 420 6,090,000
12/09/2018 15,000 0.40 2.67 14,600 15,600 14,900 2,830 42,450,000
11/09/2018 14,600 0.95 6.51 13,650 14,600 13,700 250 3,650,000
10/09/2018 13,650 0.65 4.76 13,000 13,700 13,100 50 682,500
07/09/2018 13,000 -0.80 -6.15 13,800 13,000 13,000 60 780,000
06/09/2018 13,800 0.30 2.17 13,500 13,800 13,000 720 9,936,000
05/09/2018 13,500 0.40 2.96 13,100 13,500 13,500 500 6,750,000
04/09/2018 13,100 -0.55 -4.20 13,650 14,200 13,100 350 4,585,000
31/08/2018 13,650 -0.15 -1.10 13,800 13,950 12,900 3,030 41,359,500
27/08/2018 13,800 -0.10 -0.72 13,900 14,200 13,800 20 276,000
24/08/2018 13,900 -0.10 -0.72 14,000 13,900 13,100 3,010 41,839,000
23/08/2018 14,000 -0.20 -1.43 14,200 14,000 13,500 700 9,800,000
22/08/2018 14,000 -0.20 -1.43 14,200 14,000 13,500 700 9,800,000
21/08/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 160 2,272,000
20/08/2018 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 20 284,000
17/08/2018 14,200 -0.95 -6.69 14,200 15,000 13,250 130 1,846,000
15/08/2018 14,200 0.90 6.34 13,300 14,200 14,200 10 142,000
14/08/2018 13,300 -0.70 -5.26 14,000 13,300 13,300 820 10,906,000
13/08/2018 14,000 -0.40 -2.86 14,000 14,950 13,600 2,030 28,420,000
10/08/2018 14,000 -0.50 -3.57 14,500 14,000 13,500 6,480 90,720,000
09/08/2018 14,500 -0.10 -0.69 14,500 14,800 14,000 1,500 21,750,000
08/08/2018 14,500 0.50 3.45 14,000 14,500 14,500 20 290,000
07/08/2018 14,000 0.30 2.14 13,700 14,000 14,000 10 140,000
06/08/2018 13,700 -0.10 -0.73 13,800 14,450 12,850 50 685,000
03/08/2018 13,800 -1.00 -7.25 14,800 15,800 13,800 110 1,518,000
02/08/2018 14,800 0.60 4.05 14,200 14,800 14,800 70 1,036,000
01/08/2018 14,800 0.60 4.05 14,200 14,800 14,800 70 1,036,000
31/07/2018 14,200 0.70 4.93 13,500 14,200 12,800 2,350 33,370,000
30/07/2018 13,500 -0.15 -1.11 13,650 13,500 12,800 310 4,185,000
29/07/2018 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 120 1,638,000
27/07/2018 13,650 0.00 ■■ 0.00 13,650 13,650 13,650 120 1,638,000
26/07/2018 13,650 0.95 6.96 13,650 14,600 13,650 60 819,000
25/07/2018 13,650 0.95 6.96 13,650 14,600 13,650 210 2,866,500
24/07/2018 13,650 -0.55 -4.03 14,200 13,700 13,250 3,380 46,137,000
23/07/2018 14,200 -0.10 -0.70 14,300 15,200 13,300 5,180 73,556,000
22/07/2018 14,300 0.60 4.20 13,700 14,300 12,800 1,820 26,026,000
20/07/2018 14,300 0.60 4.20 13,700 14,300 12,800 1,820 26,026,000
19/07/2018 13,700 -1.00 -7.30 14,700 13,700 13,700 20 274,000
18/07/2018 14,700 -1.10 -7.48 15,800 15,500 14,700 3,350 49,245,000
17/07/2018 15,800 -0.10 -0.63 15,900 15,800 14,850 110 1,738,000
16/07/2018 15,900 0.70 4.40 15,200 15,900 14,200 530 8,427,000
13/07/2018 15,200 -1.10 -7.24 16,300 17,400 15,200 20 304,000
12/07/2018 16,300 -1.20 -7.36 17,500 18,700 16,300 40 652,000
11/07/2018 17,500 -1.30 -7.43 18,800 19,950 17,500 2,010 35,175,000
10/07/2018 18,800 1.05 5.59 17,750 18,800 18,800 10 188,000
09/07/2018 17,750 0.50 2.82 17,250 18,300 16,050 1,520 26,980,000
08/07/2018 17,250 0.75 4.35 16,500 17,650 15,400 40 690,000
06/07/2018 17,250 0.75 4.35 16,500 17,650 15,400 40 690,000
05/07/2018 16,500 -0.15 -0.91 16,650 17,800 15,550 530 8,745,000
04/07/2018 16,650 0.95 5.71 15,700 16,650 16,650 20 333,000
03/07/2018 15,700 0.50 3.18 15,200 15,700 14,200 520 8,164,000
02/07/2018 15,200 -0.05 -0.33 15,250 15,200 14,250 370 5,624,000
29/06/2018 15,250 -1.05 -6.89 16,300 0 0 150 2,287,500
28/06/2018 16,300 -0.10 -0.61 16,400 16,300 15,350 380 6,194,000
25/06/2018 16,400 0.90 5.49 15,500 16,400 16,400 10 164,000
24/06/2018 15,500 1.00 6.45 14,500 15,500 15,400 6,160 95,480,000
22/06/2018 15,500 1.00 6.45 14,500 15,500 15,400 6,160 95,480,000
21/06/2018 14,500 0.90 6.21 13,600 14,550 13,000 248,460 3,602,670,000
20/06/2018 13,600 -1.00 -7.35 14,600 13,700 13,600 240 3,264,000
19/06/2018 14,600 0.20 1.37 14,400 14,600 13,400 20 292,000
18/06/2018 14,400 0.60 4.17 13,800 14,400 12,900 1,170 16,848,000
16/06/2018 13,800 -1.00 -7.25 14,800 13,800 13,800 10,710 147,798,000
15/06/2018 13,800 -1.00 -7.25 14,800 13,800 13,800 10,710 147,798,000
14/06/2018 14,800 -1.10 -7.43 15,900 17,000 14,800 3,560 52,688,000
13/06/2018 15,900 0.35 2.20 15,550 15,900 14,500 240 3,816,000
12/06/2018 15,550 -1.15 -7.40 16,700 17,850 15,550 2,110 32,810,500
11/06/2018 16,700 1.15 6.89 16,700 17,850 16,700 40 668,000
09/06/2018 16,700 0.60 3.59 16,100 17,200 15,200 1,520 25,384,000
08/06/2018 16,700 0.60 3.59 16,100 17,200 15,200 1,520 25,384,000
07/06/2018 16,100 -0.60 -3.73 16,700 16,400 15,700 3,410 54,901,000
06/06/2018 16,700 -1.10 -6.59 16,700 16,700 15,600 1,780 29,726,000
05/06/2018 16,700 -1.10 -6.59 16,700 16,700 15,600 1,780 29,726,000
03/06/2018 16,700 0.80 4.79 15,900 16,900 14,900 9,530 159,151,000
01/06/2018 16,700 0.80 4.79 15,900 16,900 14,900 9,530 159,151,000
31/05/2018 15,900 -0.20 -1.26 16,100 16,100 15,100 6,770 107,643,000
30/05/2018 16,100 -1.00 -6.21 16,100 16,100 15,100 2,720 43,792,000
29/05/2018 16,100 -0.30 -1.86 16,400 16,200 15,350 550 8,855,000
28/05/2018 16,400 -1.20 -7.32 17,600 17,000 16,400 2,120 34,768,000
25/05/2018 17,600 -1.30 -7.39 18,900 18,900 17,600 1,140 20,064,000
24/05/2018 18,900 -0.10 -0.53 18,900 18,900 17,600 60 1,134,000
23/05/2018 18,900 0.20 1.06 18,700 20,000 17,400 130 2,457,000
22/05/2018 18,700 1.20 6.42 17,500 18,700 18,700 10 187,000
21/05/2018 17,500 1.10 6.29 16,400 17,500 15,300 2,090 36,575,000
17/05/2018 16,400 -0.70 -4.27 17,100 16,400 16,400 110 1,804,000
16/05/2018 17,100 -1.20 -7.02 18,300 18,900 17,100 2,720 46,512,000
15/05/2018 18,300 -1.25 -6.83 18,300 18,900 17,050 330 6,039,000
14/05/2018 18,300 -0.60 -3.28 18,900 18,500 17,600 640 11,712,000
11/05/2018 18,900 -0.60 -3.17 19,500 20,750 18,150 800 15,120,000
10/05/2018 19,500 1.15 5.90 18,350 19,500 18,750 40 780,000
09/05/2018 18,350 -1.35 -7.36 19,700 21,000 18,350 3,700 67,895,000
08/05/2018 19,700 1.25 6.35 18,450 19,700 19,700 10 197,000
07/05/2018 18,450 -1.25 -6.78 18,450 18,450 17,200 800 14,760,000
04/05/2018 18,450 1.20 6.50 17,250 18,450 18,450 10 184,500
03/05/2018 17,250 -1.25 -7.25 18,500 17,400 17,250 1,410 24,322,500
02/05/2018 18,500 -0.15 -0.81 18,650 19,950 17,500 1,320 24,420,000
30/04/2018 18,650 1.15 6.17 17,500 18,700 17,000 1,310 24,431,500
27/04/2018 18,650 1.15 6.17 17,500 18,700 17,000 1,310 24,431,500
26/04/2018 17,500 1.05 6.00 16,450 17,500 16,400 3,370 58,975,000
24/04/2018 16,450 1.05 6.38 15,400 16,450 16,450 30 493,500
23/04/2018 15,400 -0.70 -4.55 16,100 17,200 15,400 80 1,232,000
20/04/2018 16,100 -0.75 -4.66 16,850 17,900 16,100 90 1,449,000
19/04/2018 16,850 -0.95 -5.64 17,800 19,000 16,600 40 674,000
18/04/2018 17,800 1.05 5.90 16,750 17,800 17,800 10 178,000
13/04/2018 17,800 0.80 4.49 17,000 18,000 17,800 2,200 39,160,000
12/04/2018 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 3,580 60,860,000
11/04/2018 17,000 -0.80 -4.71 17,000 17,000 16,000 2,710 46,070,000
10/04/2018 17,000 -0.80 -4.71 17,800 17,800 16,800 4,060 69,020,000
06/04/2018 17,800 -1.10 -6.18 18,900 18,000 17,600 420 7,476,000
02/04/2018 18,900 0.55 2.91 18,350 18,900 17,200 40 756,000
30/03/2018 18,350 -1.35 -7.36 19,700 19,500 18,350 5,090 93,401,500
29/03/2018 19,700 1.10 5.58 18,600 19,700 17,500 20 394,000
28/03/2018 18,600 -1.40 -7.53 20,000 21,000 18,600 8,380 155,868,000
27/03/2018 20,000 0.20 1.00 19,800 21,000 19,500 2,930 58,600,000
26/03/2018 19,800 1.00 5.05 18,800 19,800 19,800 20 396,000
23/03/2018 18,800 -1.40 -7.45 20,200 19,000 18,800 9,100 171,080,000
22/03/2018 20,200 0.30 1.49 19,900 20,200 20,200 10 202,000
21/03/2018 19,900 -0.10 -0.50 20,000 21,200 19,800 520 10,348,000
20/03/2018 20,000 0.35 1.75 19,650 21,000 20,000 21,400 428,000,000
19/03/2018 19,650 1.25 6.36 18,400 19,650 19,600 10,110 198,661,500
16/03/2018 18,400 2.30 12.50 17,200 18,400 18,400 620 11,408,000
15/03/2018 17,200 1.10 6.40 16,100 17,200 16,000 3,630 62,436,000
14/03/2018 16,100 -0.90 -5.59 17,000 18,150 16,100 7,520 121,072,000
13/03/2018 17,000 -0.60 -3.53 17,600 17,900 17,000 5,950 101,150,000
12/03/2018 17,600 -1.60 -9.09 19,200 19,000 17,900 11,520 202,752,000
09/03/2018 18,700 -0.50 -2.67 19,200 19,000 17,900 2,940 54,978,000
08/03/2018 19,200 -1.40 -7.29 20,600 20,700 19,200 35,490 681,408,000
07/03/2018 20,600 -0.20 -0.97 20,800 20,600 20,600 10 206,000
06/03/2018 20,800 -0.20 -0.96 21,000 20,950 19,550 17,380 361,504,000
05/03/2018 21,000 -1.50 -7.14 22,500 22,500 21,000 1,110 23,310,000
02/03/2018 22,500 -0.10 -0.44 22,600 22,900 21,100 30 675,000
01/03/2018 22,600 0.60 2.65 22,000 22,900 20,900 1,020 23,052,000
28/02/2018 22,000 -0.20 -0.91 22,200 22,000 20,700 2,420 53,240,000
27/02/2018 22,200 -0.30 -1.35 22,500 22,200 22,200 50 1,110,000
26/02/2018 22,500 -0.20 -0.89 22,700 22,800 21,150 7,020 157,950,000
23/02/2018 22,700 0.70 3.08 22,000 22,700 20,500 420 9,534,000
22/02/2018 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 680 14,960,000
21/02/2018 22,000 -1.00 -4.55 23,000 23,800 22,000 2,700 59,400,000
13/02/2018 23,000 -0.90 -3.91 23,000 23,000 22,100 4,670 107,410,000
12/02/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,700 62,100,000
10/02/2018 23,000 0.65 2.83 22,350 23,000 22,900 10,500 241,500,000
09/02/2018 23,000 0.65 2.83 22,350 23,000 22,900 10,500 241,500,000
08/02/2018 22,350 -1.15 -5.15 23,500 24,400 22,350 5,500 122,925,000
07/02/2018 23,500 -2.00 -8.51 25,500 23,500 22,100 15,760 370,360,000
06/02/2018 23,750 -1.75 -7.37 25,500 0 0 8,660 205,675,000
05/02/2018 25,500 -1.90 -7.45 27,400 25,800 25,500 1,810 46,155,000
02/02/2018 27,400 0.40 1.46 27,000 27,400 27,400 10 274,000
01/02/2018 27,000 -1.00 -3.70 27,000 27,000 25,150 4,700 126,900,000
31/01/2018 27,000 -2.00 -7.41 29,000 28,000 27,000 26,850 724,950,000
30/01/2018 29,000 0.90 3.10 28,100 29,200 28,900 2,590 75,110,000
29/01/2018 28,100 0.40 1.42 27,700 29,600 27,700 58,300 1,638,230,000
28/01/2018 27,700 0.40 1.44 27,300 27,700 26,900 60 1,662,000
26/01/2018 27,700 0.40 1.44 27,300 27,700 26,900 60 1,662,000
25/01/2018 27,300 0.80 2.93 26,500 27,300 27,000 18,710 510,783,000
24/01/2018 27,300 -0.50 -1.83 27,800 27,000 25,900 18,400 502,320,000
22/01/2018 26,500 -1.30 -4.91 27,800 27,000 25,900 6,610 175,165,000
21/01/2018 27,800 0.30 1.08 27,500 27,800 27,300 110 3,058,000
19/01/2018 27,800 0.30 1.08 27,500 27,800 27,300 110 3,058,000
18/01/2018 27,500 0.50 1.82 27,000 27,800 26,000 4,770 131,175,000
17/01/2018 27,000 -0.90 -3.33 27,900 27,500 27,000 16,100 434,700,000
16/01/2018 27,900 -0.20 -0.72 28,100 27,900 27,100 5,950 166,005,000
15/01/2018 28,100 -0.10 -0.36 28,200 29,000 27,300 930 26,133,000
12/01/2018 28,200 1.80 6.38 26,400 28,200 27,000 13,310 375,342,000
11/01/2018 26,400 -1.20 -4.55 27,600 29,500 26,400 13,810 364,584,000
10/01/2018 27,600 1.10 3.99 26,500 27,600 26,500 5,150 142,140,000
09/01/2018 26,500 -0.50 -1.89 26,500 26,500 26,000 14,260 377,890,000
08/01/2018 26,500 -1.50 -5.66 28,000 28,300 26,500 5,700 151,050,000
05/01/2018 28,000 -1.00 -3.57 29,000 31,000 27,000 24,470 685,160,000
04/01/2018 29,000 1.75 6.03 27,250 29,150 29,000 25,010 725,290,000
03/01/2018 27,250 1.75 6.42 25,500 27,250 27,250 5,300 144,425,000
02/01/2018 25,500 1.65 6.47 23,850 25,500 25,500 1,080 27,540,000
29/12/2017 23,850 1.55 6.50 22,300 23,850 23,650 23,530 561,190,500
28/12/2017 22,300 -0.10 -0.45 22,400 23,800 21,850 50,280 1,121,244,000
27/12/2017 22,400 0.10 0.45 22,300 23,650 21,000 15,650 350,560,000
26/12/2017 22,300 -1.60 -7.17 23,900 24,500 22,300 36,660 817,518,000
25/12/2017 23,900 0.10 0.42 23,800 23,900 23,000 6,350 151,765,000
23/12/2017 23,800 -0.20 -0.84 24,000 24,000 23,800 19,500 464,100,000
22/12/2017 23,800 -0.20 -0.84 24,000 24,000 23,800 19,500 464,100,000
21/12/2017 24,000 -0.20 -0.83 24,200 25,000 22,550 31,240 749,760,000
20/12/2017 24,200 -1.55 -6.40 25,750 27,550 24,000 34,930 845,306,000
19/12/2017 26,200 -0.70 -2.67 26,900 27,100 26,200 29,800 780,760,000
18/12/2017 27,100 0.20 0.74 26,900 27,100 26,300 20,660 559,886,000
15/12/2017 27,000 -0.60 -2.22 27,600 27,700 26,000 2,080 56,160,000
14/12/2017 29,000 -0.10 -0.34 29,100 31,000 29,000 4,260 123,540,000
13/12/2017 30,000 -0.60 -2.00 30,600 31,900 30,000 490 14,700,000
12/12/2017 30,600 -2.30 -7.52 32,900 34,800 30,600 2,040 62,424,000
11/12/2017 35,300 -0.05 -0.14 35,350 37,000 33,500 570 20,121,000
08/12/2017 36,500 -1.50 -4.11 38,000 38,000 36,500 2,630 95,995,000
07/12/2017 37,900 0.10 0.26 37,000 39,000 37,100 4,760 180,404,000
05/12/2017 35,000 0.00 ■■ 0.00 35,000 37,350 34,000 8,730 305,550,000
04/12/2017 35,000 0.00 ■■ 0.00 37,450 37,450 34,300 4,310 150,850,000
01/12/2017 35,000 1.70 5.11 35,600 35,600 33,500 9,330 326,550,000
30/11/2017 33,300 0.00 ■■ 0.00 33,300 35,600 31,000 11,900 396,270,000
29/11/2017 33,300 2.10 6.73 33,350 33,350 31,200 7,750 258,075,000
28/11/2017 31,200 2.00 6.85 31,000 31,200 31,000 2,880 89,856,000
27/11/2017 29,200 1.90 6.96 29,200 29,200 27,000 21,540 628,968,000
24/11/2017 27,300 1.75 6.85 27,300 27,300 27,300 18,400 502,320,000
23/11/2017 25,550 1.65 6.90 25,550 25,550 25,500 5,650 144,357,500
22/11/2017 23,900 1.55 6.94 23,900 23,900 23,900 250 5,975,000
21/11/2017 22,350 1.45 6.94 22,000 22,350 22,000 3,320 74,202,000
20/11/2017 20,900 1.35 6.91 20,000 20,900 18,500 48,540 1,014,486,000
17/11/2017 19,550 -0.80 -3.93 19,600 19,600 19,550 1,080 21,114,000
16/11/2017 20,350 -1.05 -4.91 22,850 22,850 19,950 17,160 349,206,000
15/11/2017 21,400 -1.50 -6.55 24,400 24,400 21,400 10,020 214,428,000
14/11/2017 22,900 -1.30 -5.37 25,850 25,850 22,600 5,070 116,103,000
13/11/2017 24,200 -1.75 -6.74 24,150 27,500 24,150 21,680 524,656,000
10/11/2017 25,950 -1.90 -6.82 25,950 25,950 25,950 2,020 52,419,000
09/11/2017 27,850 -2.05 -6.86 27,850 27,850 27,850 30 835,500
08/11/2017 29,900 -2.20 -6.85 29,900 29,900 29,900 230 6,877,000
07/11/2017 32,100 -2.40 -6.96 32,800 35,900 32,100 8,230 264,183,000
06/11/2017 34,500 0.00 ■■ 0.00 36,900 36,900 34,500 110 3,795,000
03/11/2017 34,500 -0.60 -1.71 36,000 36,000 34,500 2,280 78,660,000
02/11/2017 35,100 0.90 2.63 36,550 36,550 34,200 7,250 254,475,000
01/11/2017 34,200 2.20 6.88 34,000 34,200 33,500 2,280 77,976,000
31/10/2017 32,000 2.05 6.84 30,000 32,000 30,000 6,480 207,360,000
30/10/2017 29,950 1.95 6.96 28,000 29,950 28,000 6,380 191,081,000
27/10/2017 28,000 -0.70 -2.44 30,000 30,700 28,000 29,800 834,400,000
26/10/2017 28,700 1.85 6.89 28,700 28,700 26,900 49,050 1,407,735,000
25/10/2017 26,850 1.75 6.97 24,000 26,850 24,000 5,660 151,971,000
24/10/2017 25,100 1.60 6.81 22,100 25,100 22,100 30,420 763,542,000
23/10/2017 23,500 1.50 6.82 21,000 23,500 21,000 40,230 945,405,000
20/10/2017 22,000 1.00 4.76 19,600 22,450 19,600 38,030 836,660,000
19/10/2017 21,000 -0.50 -2.33 23,000 23,000 20,200 105,410 2,213,610,000
18/10/2017 21,500 1.40 6.97 18,900 21,500 18,900 16,470 354,105,000
17/10/2017 20,100 1.30 6.91 20,100 20,100 20,100 330 6,633,000
16/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
13/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
12/10/2017 18,800 1.20 6.82 18,000 18,800 18,000 130 2,444,000
11/10/2017 17,600 -1.20 -6.38 17,600 17,600 17,600 10 176,000
10/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
09/10/2017 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
06/10/2017 18,800 -1.30 -6.47 18,800 18,800 18,800 1,000 18,800,000
05/10/2017 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 0 0
04/10/2017 20,100 -1.40 -6.51 20,100 20,100 20,100 110 2,211,000
03/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
02/10/2017 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
29/09/2017 21,500 -1.30 -5.70 21,250 21,500 21,250 190 4,085,000
28/09/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
27/09/2017 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 0 0
26/09/2017 22,800 -0.20 -0.87 21,450 22,800 21,450 860 19,608,000
25/09/2017 23,000 1.25 5.75 21,750 23,000 21,750 190 4,370,000
22/09/2017 21,750 1.35 6.62 19,100 21,750 19,100 510 11,092,500
21/09/2017 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 10 204,000
20/09/2017 20,400 0.90 4.62 20,400 20,400 20,400 10 204,000
19/09/2017 19,500 1.00 5.41 19,500 19,500 19,000 12,740 248,430,000
18/09/2017 18,500 1.20 6.94 18,500 18,500 18,500 10 185,000
15/09/2017 17,300 1.10 6.79 17,300 17,300 17,300 10 173,000
14/09/2017 16,200 1.05 6.93 16,200 16,200 16,200 20 324,000
13/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
12/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
11/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
08/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
07/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
06/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
05/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
01/09/2017 15,150 0.00 ■■ 0.00 15,150 15,150 15,150 0 0
31/08/2017 15,150 0.95 6.69 14,700 15,150 14,700 500 7,575,000
30/08/2017 14,200 0.90 6.77 14,200 14,200 14,200 210 2,982,000
29/08/2017 13,300 0.85 6.83 13,300 13,300 13,300 10 133,000
28/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
25/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
24/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
23/08/2017 12,450 0.00 ■■ 0.00 12,450 12,450 12,450 0 0
22/08/2017 12,450 0.80 6.87 12,450 12,450 12,450 10 124,500
21/08/2017 11,650 0.00 ■■ 0.00 11,650 11,650 11,650 0 0
18/08/2017 11,650 -0.85 -6.80 12,000 12,000 11,650 360 4,194,000
17/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,580 19,750,000
16/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
15/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
11/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
10/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
09/08/2017 12,500 -0.50 -3.85 12,800 12,800 12,500 520 6,500,000
08/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 40 520,000
07/08/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/08/2017 13,000 0.50 4.00 13,000 13,000 13,000 40 520,000
03/08/2017 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 880 11,000,000
02/08/2017 12,500 0.75 6.38 12,500 12,500 12,500 100 1,250,000
01/08/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 0 0
31/07/2017 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 0 0
28/07/2017 11,750 0.75 6.82 11,750 11,750 11,000 310 3,642,500
27/07/2017 11,000 0.70 6.80 10,300 11,000 10,300 230 2,530,000
26/07/2017 10,300 0.66 6.85 8,970 10,300 8,970 50 515,000
25/07/2017 9,640 0.63 6.99 9,640 9,640 9,640 10 96,400
24/07/2017 9,010 -0.49 -5.16 9,010 9,010 9,010 10 90,100
21/07/2017 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
20/07/2017 9,500 -0.20 -2.06 9,500 9,500 9,500 10 95,000
19/07/2017 9,700 -0.65 -6.28 9,630 9,700 9,630 190 1,843,000
18/07/2017 10,350 0.67 6.92 9,700 10,350 9,200 410 4,243,500
17/07/2017 9,680 -0.72 -6.92 9,800 9,800 9,680 150 1,452,000
14/07/2017 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
13/07/2017 10,400 -0.75 -6.73 10,400 10,400 10,400 10 104,000
12/07/2017 11,150 -0.80 -6.69 11,150 11,150 11,150 10 111,500
11/07/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
10/07/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
07/07/2017 11,950 -0.85 -6.64 11,950 11,950 11,950 10 119,500
06/07/2017 12,800 -0.95 -6.91 12,800 12,800 12,800 10 128,000
05/07/2017 13,750 -1.00 -6.78 13,750 13,750 13,750 10 137,500
04/07/2017 14,750 0.00 ■■ 0.00 14,750 14,750 14,750 0 0
03/07/2017 14,750 -1.10 -6.94 14,750 14,750 14,750 10 147,500
30/06/2017 15,850 -1.15 -6.76 15,850 15,850 15,850 10 158,500
29/06/2017 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/06/2017 17,000 -0.15 -0.87 17,000 17,000 17,000 700 11,900,000
27/06/2017 17,150 -1.25 -6.79 17,150 17,150 17,150 10 171,500
26/06/2017 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 0 0
23/06/2017 18,400 1.20 6.98 18,400 18,400 18,400 20 368,000
22/06/2017 17,200 1.10 6.83 17,200 17,200 17,200 10 172,000
21/06/2017 16,100 0.35 2.22 16,000 16,100 16,000 1,500 24,150,000
20/06/2017 15,750 0.00 ■■ 0.00 15,750 15,750 15,750 0 0
19/06/2017 15,750 1.00 6.78 15,750 15,750 15,750 10 157,500
16/06/2017 14,750 -1.10 -6.94 16,950 16,950 14,750 520 7,670,000
15/06/2017 15,850 1.00 6.73 13,850 15,850 13,850 410 6,498,500
14/06/2017 14,850 0.95 6.83 14,850 14,850 14,850 20 297,000
13/06/2017 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
12/06/2017 13,900 0.90 6.92 13,900 13,900 13,900 20 278,000
09/06/2017 13,000 -0.05 -0.38 13,000 13,000 13,000 120 1,560,000
08/06/2017 13,050 0.00 ■■ 0.00 13,050 13,050 13,050 0 0
07/06/2017 13,050 0.00 ■■ 0.00 13,050 13,050 13,050 0 0
06/06/2017 13,050 -0.90 -6.45 14,900 14,900 13,050 110 1,435,500
05/06/2017 13,950 0.90 6.90 13,950 13,950 13,950 110 1,534,500
02/06/2017 13,050 0.00 ■■ 0.00 13,000 13,050 13,000 30 391,500
01/06/2017 13,050 0.25 1.95 13,000 13,050 13,000 150 1,957,500
31/05/2017 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
30/05/2017 12,800 0.80 6.67 12,000 12,800 12,000 20,620 263,936,000
29/05/2017 12,000 -0.40 -3.23 12,400 12,400 12,000 920 11,040,000
26/05/2017 12,400 -0.60 -4.62 13,000 13,000 12,400 420 5,208,000
25/05/2017 13,000 -0.90 -6.47 13,000 13,000 13,000 70 910,000
24/05/2017 13,900 0.90 6.92 13,900 13,900 13,900 210 2,919,000
23/05/2017 13,000 -0.30 -2.26 13,000 13,000 13,000 10 130,000
22/05/2017 13,300 0.85 6.83 13,300 13,300 13,300 850 11,305,000
19/05/2017 12,450 -0.90 -6.74 12,450 12,450 12,450 1,100 13,695,000
18/05/2017 13,350 -1.00 -6.97 13,350 13,350 13,350 20 267,000
17/05/2017 14,350 0.90 6.69 13,000 14,350 12,550 940 13,489,000
16/05/2017 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 0 0
15/05/2017 13,450 0.00 ■■ 0.00 13,450 13,450 13,450 0 0
09/05/2017 12,600 -0.90 -6.67 12,600 12,600 12,600 10 126,000
08/05/2017 13,500 -1.00 -6.90 13,500 13,500 13,500 10 135,000
05/05/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
04/05/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
03/05/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
27/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
26/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
24/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
19/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
18/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
17/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20 290,000
12/04/2017 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
11/04/2017 14,500 0.90 6.62 14,500 14,500 14,500 10 145,000
10/04/2017 13,600 0.85 6.67 11,900 13,600 11,900 30 408,000
07/04/2017 12,750 0.80 6.69 12,750 12,750 12,750 10 127,500
05/04/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
04/04/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
03/04/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
31/03/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
30/03/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
29/03/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
28/03/2017 11,950 0.75 6.70 11,950 11,950 11,950 10 119,500
27/03/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/03/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
23/03/2017 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
22/03/2017 11,200 0.70 6.67 11,200 11,200 11,200 10 112,000
21/03/2017 10,500 -0.30 -2.78 10,500 10,500 10,500 10 105,000
20/03/2017 10,800 -0.80 -6.90 10,800 10,800 10,800 10 108,000
17/03/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/03/2017 11,600 0.65 5.94 11,600 11,600 11,600 10 116,000
15/03/2017 10,950 -0.80 -6.81 10,950 10,950 10,950 30 328,500
14/03/2017 11,750 0.75 6.82 11,750 11,750 11,750 10 117,500
13/03/2017 11,000 0.70 6.80 10,000 11,000 10,000 40 440,000
10/03/2017 10,300 -0.65 -5.94 10,300 10,300 10,300 10 103,000
09/03/2017 10,950 -0.80 -6.81 10,950 10,950 10,950 10 109,500
08/03/2017 11,750 -0.85 -6.75 11,750 11,750 11,750 10 117,500
07/03/2017 12,600 -0.90 -6.67 13,500 13,500 12,600 210 2,646,000
06/03/2017 13,500 0.20 1.50 13,500 13,500 13,500 50 675,000
03/03/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
02/03/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/03/2017 13,300 -0.95 -6.67 13,300 13,300 13,300 20 266,000
28/02/2017 14,250 0.90 6.74 14,250 14,250 14,250 20 285,000
27/02/2017 13,350 0.00 ■■ 0.00 13,350 13,350 13,350 0 0
24/02/2017 13,350 -1.00 -6.97 13,350 13,350 13,350 20 267,000
23/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
22/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
21/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
20/02/2017 14,350 0.00 ■■ 0.00 14,350 14,350 14,350 0 0
17/02/2017 14,350 -1.05 -6.82 14,350 14,350 14,350 240 3,444,000
16/02/2017 15,400 1.00 6.94 15,400 15,400 15,400 20 308,000
15/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
14/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
13/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
10/02/2017 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
09/02/2017 14,400 -1.05 -6.80 14,400 14,400 14,400 20 288,000
08/02/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
07/02/2017 15,450 0.00 ■■ 0.00 15,450 15,450 15,450 0 0
06/02/2017 15,450 -1.15 -6.93 15,450 15,450 15,450 600 9,270,000
03/02/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
02/02/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
25/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
24/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
23/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
20/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
19/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
18/01/2017 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 0 0
17/01/2017 16,600 -0.10 -0.60 16,600 16,600 16,600 280 4,648,000
16/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
13/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
12/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
11/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
10/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
09/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
06/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
05/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
04/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
03/01/2017 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
30/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
29/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
28/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
27/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
26/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
23/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
22/12/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
21/12/2016 16,700 -0.30 -1.76 16,700 16,700 16,700 30 501,000
20/12/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
19/12/2016 17,000 -0.60 -3.41 17,000 17,000 17,000 230 3,910,000
16/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
15/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
14/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
13/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
12/12/2016 17,600 0.00 ■■ 0.00 17,600 17,600 17,600 0 0
09/12/2016 17,600 -0.40 -2.22 17,600 17,600 17,600 15,300 269,280,000
08/12/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
07/12/2016 18,000 0.90 5.26 18,000 18,000 18,000 2,000 36,000,000
06/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
05/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
02/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 530 9,063,000
01/12/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
30/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
29/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
28/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
25/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
24/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
23/11/2016 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
22/11/2016 17,100 1.10 6.88 17,100 17,100 17,100 7,880 134,748,000
21/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
18/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
17/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
16/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 200 3,200,000
15/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
11/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
10/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 1,110 17,760,000
09/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
08/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 110 1,760,000
07/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 500 8,000,000
04/11/2016 16,000 0.10 0.63 16,000 16,000 16,000 110 1,760,000
03/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
02/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
01/11/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
31/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
28/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
27/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
17/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
14/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
13/10/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
12/10/2016 15,900 -1.10 -6.47 15,900 15,900 15,900 1,930 30,687,000
11/10/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 970 16,490,000
10/10/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/10/2016 17,000 0.50 3.03 17,000 17,000 17,000 50 850,000
06/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
05/10/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
04/10/2016 16,500 0.30 1.85 16,500 16,500 16,500 4,400 72,600,000
03/10/2016 16,200 0.20 1.25 16,500 16,800 16,200 470 7,614,000
30/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 4,970 79,520,000
29/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
28/09/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 210 3,360,000
27/09/2016 16,000 1.00 6.67 15,000 16,000 15,000 140 2,240,000
26/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/09/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
22/09/2016 15,000 -0.50 -3.23 15,000 15,000 15,000 500 7,500,000
21/09/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
20/09/2016 15,500 -1.05 -6.34 15,500 15,500 15,500 360 5,580,000
19/09/2016 16,550 1.05 6.77 16,550 16,550 16,550 10 165,500
16/09/2016 15,500 0.15 0.98 15,500 15,500 15,500 200 3,100,000
15/09/2016 15,350 1.00 6.97 15,350 15,350 15,350 100 1,535,000
14/09/2016 14,350 0.90 6.69 14,350 14,350 14,350 10 143,500
13/09/2016 13,450 0.85 6.75 13,000 13,450 13,000 1,790 24,075,500
12/09/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 60 756,000
09/09/2016 12,600 0.80 6.78 12,600 12,600 12,600 10 126,000
08/09/2016 11,800 0.70 6.31 11,800 11,800 11,800 30 354,000
07/09/2016 11,100 0.70 6.73 11,100 11,100 11,100 70 777,000
06/09/2016 10,400 0.60 6.12 10,400 10,400 10,400 10 104,000
05/09/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
01/09/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
31/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
30/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
29/08/2016 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
26/08/2016 9,800 0.50 5.38 9,400 9,800 9,400 4,910 48,118,000
25/08/2016 9,300 -0.70 -7.00 9,300 9,300 9,300 1,120 10,416,000
24/08/2016 10,000 0.60 6.38 10,000 10,000 10,000 10 100,000
23/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
22/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
19/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
18/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
17/08/2016 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
16/08/2016 9,400 -0.60 -6.00 9,400 9,400 9,400 20 188,000
15/08/2016 10,000 -0.60 -5.66 10,600 10,600 10,000 18,670 186,700,000
12/08/2016 10,600 -0.60 -5.36 10,600 10,600 10,600 90 954,000
11/08/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 1,550 17,360,000
10/08/2016 12,000 -0.90 -6.98 12,000 12,000 12,000 5,000 60,000,000
09/08/2016 12,900 -0.90 -6.52 12,900 12,900 12,900 10,000 129,000,000
08/08/2016 13,800 -1.00 -6.76 13,800 13,800 13,800 10 138,000
05/08/2016 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 31,260 462,648,000
04/08/2016 14,800 -1.10 -6.92 14,800 14,800 14,800 18,900 279,720,000
03/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
02/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 5,800 92,220,000
01/08/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
29/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
28/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 40 636,000
27/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
26/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
25/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
22/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/07/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/07/2016 15,900 1.00 6.71 15,900 15,900 15,900 100 1,590,000
18/07/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
15/07/2016 14,900 0.90 6.43 14,900 14,900 14,900 500 7,450,000
14/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
13/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
12/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
11/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
08/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
07/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
06/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
05/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
04/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
01/07/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
29/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
28/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
27/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
24/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
23/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
22/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
21/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
20/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
17/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/06/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
15/06/2016 14,000 0.80 6.06 12,300 14,000 12,300 380 5,320,000
14/06/2016 13,200 0.80 6.45 11,600 13,200 11,600 1,210 15,972,000
13/06/2016 12,400 -0.90 -6.77 14,200 14,200 12,400 430 5,332,000
10/06/2016 13,300 -1.00 -6.99 13,300 13,300 13,300 850 11,305,000
09/06/2016 14,300 0.90 6.72 14,300 14,300 14,300 100 1,430,000
08/06/2016 13,400 -0.10 -0.74 13,400 13,400 13,400 10 134,000
07/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
06/06/2016 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
03/06/2016 13,500 0.50 3.85 12,100 13,500 12,100 180 2,430,000
02/06/2016 13,000 -0.10 -0.76 13,000 13,000 13,000 10 130,000
01/06/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
31/05/2016 13,100 -0.90 -6.43 13,100 13,100 13,100 10 131,000
30/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 330 4,620,000
27/05/2016 14,000 -1.00 -6.67 14,000 14,000 14,000 510 7,140,000
26/05/2016 15,000 0.00 ■■ 0.00 14,900 15,000 14,000 120 1,800,000
25/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
24/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
23/05/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
20/05/2016 15,000 0.30 2.04 14,700 15,700 14,700 210 3,150,000
19/05/2016 14,700 0.90 6.52 14,700 14,700 14,700 220 3,234,000
18/05/2016 13,800 0.90 6.98 13,800 13,800 13,800 20 276,000
17/05/2016 12,900 0.80 6.61 12,900 12,900 12,900 90 1,161,000
16/05/2016 12,100 0.70 6.14 12,100 12,100 10,700 240 2,904,000
13/05/2016 11,400 0.70 6.54 11,400 11,400 11,400 10 114,000
12/05/2016 10,700 0.70 7.00 9,300 10,700 9,300 160 1,712,000
11/05/2016 10,000 0.60 6.38 8,800 10,000 8,800 20 200,000
10/05/2016 9,400 -0.70 -6.93 9,400 9,400 9,400 10 94,000
09/05/2016 10,100 0.60 6.32 8,900 10,100 8,900 20 202,000
06/05/2016 9,500 -0.60 -5.94 9,500 9,500 9,500 10 95,000
05/05/2016 10,100 -0.60 -5.61 10,100 10,100 10,100 10 101,000
04/05/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
29/04/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
28/04/2016 10,700 -0.80 -6.96 10,800 10,800 10,700 20 214,000
27/04/2016 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
26/04/2016 11,500 0.70 6.48 10,200 11,500 10,100 30 345,000
25/04/2016 10,800 -0.70 -6.09 10,800 10,800 10,800 10 108,000
22/04/2016 11,500 -0.10 -0.86 11,600 12,000 11,500 1,050 12,075,000
21/04/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
20/04/2016 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
19/04/2016 11,600 -0.80 -6.45 11,600 11,600 11,600 70 812,000
15/04/2016 12,400 -0.70 -5.34 12,200 12,400 12,200 78,410 972,284,000
14/04/2016 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
13/04/2016 13,100 -0.80 -5.76 13,100 13,100 13,100 10 131,000
12/04/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/04/2016 13,900 0.90 6.92 13,900 13,900 13,900 30 417,000
08/04/2016 13,000 -0.50 -3.70 13,000 13,000 13,000 60 780,000
07/04/2016 13,500 0.60 4.65 13,800 13,800 12,100 30 405,000
06/04/2016 12,900 0.80 6.61 12,900 12,900 12,900 20 258,000
05/04/2016 12,100 0.70 6.14 12,100 12,100 12,100 20 242,000
04/04/2016 11,400 0.70 6.54 10,000 11,400 10,000 20 228,000
01/04/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
31/03/2016 10,700 0.70 7.00 10,700 10,700 10,700 10 107,000
30/03/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
29/03/2016 10,000 -0.70 -6.54 10,000 10,000 10,000 10 100,000
28/03/2016 10,700 -0.50 -4.46 10,700 10,700 10,700 30 321,000
25/03/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
24/03/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 10 112,000
23/03/2016 12,000 -0.80 -6.25 12,800 12,800 12,000 1,180 14,160,000
22/03/2016 12,800 -0.80 -5.88 12,800 12,800 12,800 10 128,000
21/03/2016 13,600 -0.90 -6.21 14,500 14,500 13,500 310 4,216,000
18/03/2016 14,500 -1.00 -6.45 16,000 16,000 14,500 40,410 585,945,000
17/03/2016 15,500 -1.00 -6.06 15,500 15,500 15,500 10 155,000
16/03/2016 16,500 1.00 6.45 16,500 16,500 16,500 10 165,000
15/03/2016 15,500 0.00 ■■ 0.00 14,500 15,500 14,500 220 3,410,000
14/03/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
11/03/2016 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
10/03/2016 15,500 -1.00 -6.06 15,500 15,500 15,500 100 1,550,000
09/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
08/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
07/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
04/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
03/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 2,300 37,950,000
02/03/2016 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 0 0
01/03/2016 16,500 -0.30 -1.79 16,500 16,500 16,500 10 165,000
29/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
26/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
25/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 10 168,000
24/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
23/02/2016 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 0 0
22/02/2016 16,800 -0.20 -1.18 16,800 16,800 16,800 10 168,000
19/02/2016 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
18/02/2016 17,000 -1.00 -5.56 17,000 17,000 17,000 20 340,000
17/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
16/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
15/02/2016 18,000 0.00 ■■ 0.00 19,200 19,200 18,000 210 3,780,000
05/02/2016 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
04/02/2016 18,000 -0.40 -2.17 19,500 19,500 17,300 40 720,000
03/02/2016 18,400 -1.30 -6.60 18,400 18,400 18,400 10 184,000
02/02/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
01/02/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
29/01/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
28/01/2016 19,700 1.10 5.91 19,700 19,700 19,700 10 197,000
27/01/2016 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 0 0
26/01/2016 18,600 1.10 6.29 18,600 18,600 18,600 10 186,000
25/01/2016 17,500 0.80 4.79 17,500 17,500 17,500 10 175,000
22/01/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
21/01/2016 16,700 0.00 ■■ 0.00 16,700 16,700 16,700 0 0
20/01/2016 16,700 0.70 4.38 16,700 16,700 16,700 10 167,000
19/01/2016 16,000 0.60 3.90 16,000 16,000 14,500 40 640,000
18/01/2016 15,400 0.90 6.21 15,400 15,400 15,400 10 154,000
15/01/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
14/01/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
13/01/2016 14,500 0.60 4.32 14,500 14,500 14,500 10 145,000
12/01/2016 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
11/01/2016 13,900 -1.00 -6.71 15,800 15,800 13,900 20 278,000
08/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
07/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
06/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
05/01/2016 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
04/01/2016 14,900 0.90 6.43 14,900 14,900 14,900 10 149,000
31/12/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
30/12/2015 14,000 0.50 3.70 14,000 14,000 14,000 10 140,000
29/12/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 10 135,000
28/12/2015 13,500 0.40 3.05 13,100 13,500 13,000 3,200 43,200,000
25/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
24/12/2015 13,100 -0.80 -5.76 14,800 14,800 13,100 140 1,834,000
23/12/2015 13,900 0.80 6.11 13,900 13,900 13,900 10 139,000
22/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
21/12/2015 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
18/12/2015 13,100 -0.90 -6.43 13,100 13,100 13,100 10 131,000
17/12/2015 14,000 0.70 5.26 14,000 14,000 14,000 10 140,000
16/12/2015 13,300 0.80 6.40 13,300 13,300 13,300 10 133,000
15/12/2015 12,500 -0.80 -6.02 14,200 14,200 12,500 1,200 15,000,000
14/12/2015 13,300 0.80 6.40 13,300 13,300 13,300 10 133,000
11/12/2015 12,500 -0.40 -3.10 12,500 12,500 12,500 1,580 19,750,000
10/12/2015 12,900 -0.90 -6.52 12,900 12,900 12,900 10 129,000
09/12/2015 13,800 -0.10 -0.72 13,800 13,800 13,800 120 1,656,000
08/12/2015 13,900 -0.10 -0.71 14,000 14,000 13,900 400 5,560,000
07/12/2015 14,000 0.90 6.87 14,000 14,000 14,000 950 13,300,000
04/12/2015 13,100 0.80 6.50 13,100 13,100 13,100 810 10,611,000
03/12/2015 12,300 0.80 6.96 12,300 12,300 12,300 10 123,000
02/12/2015 11,500 -0.40 -3.36 12,700 12,700 11,500 710 8,165,000
01/12/2015 11,900 0.70 6.25 11,900 11,900 11,900 60 714,000
30/11/2015 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 300 3,360,000
27/11/2015 11,200 0.70 6.67 11,200 11,200 11,200 20 224,000
26/11/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
25/11/2015 10,500 -0.10 -0.94 10,500 10,500 10,500 130 1,365,000
24/11/2015 10,600 -0.40 -3.64 10,500 11,000 10,500 220 2,332,000
23/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 20 220,000
20/11/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 60 660,000
19/11/2015 11,000 -0.40 -3.51 10,700 11,200 10,700 290 3,190,000
18/11/2015 11,400 0.70 6.54 10,700 11,400 10,700 50 570,000
17/11/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 10 107,000
16/11/2015 10,700 -0.80 -6.96 10,700 10,700 10,700 10 107,000
13/11/2015 11,500 -0.80 -6.50 11,500 11,500 11,500 100 1,150,000
12/11/2015 12,300 -0.90 -6.82 13,000 13,000 12,300 20 246,000
11/11/2015 13,200 0.80 6.45 13,200 13,200 13,200 10 132,000
10/11/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
09/11/2015 12,400 -0.90 -6.77 12,400 12,400 12,400 1,100 13,640,000
06/11/2015 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
05/11/2015 13,300 0.80 6.40 13,200 13,300 13,200 50 665,000
04/11/2015 12,500 0.80 6.84 12,000 12,500 12,000 20 250,000
03/11/2015 11,700 -0.80 -6.40 11,700 12,000 11,700 910 10,647,000
02/11/2015 12,500 -0.70 -5.30 12,500 12,500 12,500 10 125,000
30/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
29/10/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
28/10/2015 13,200 0.80 6.45 11,600 13,200 11,600 270 3,564,000
27/10/2015 12,400 0.50 4.20 12,400 12,400 12,400 20 248,000
26/10/2015 11,900 0.70 6.25 11,900 11,900 11,900 30 357,000
23/10/2015 11,200 0.70 6.67 9,800 11,200 9,800 30 336,000
22/10/2015 10,500 -0.30 -2.78 10,200 11,500 10,200 50 525,000
21/10/2015 10,800 -0.30 -2.70 10,800 10,800 10,800 10 108,000
20/10/2015 11,100 -0.30 -2.63 12,000 12,100 11,100 2,190 24,309,000
19/10/2015 11,400 0.10 0.88 12,000 12,000 11,400 520 5,928,000
16/10/2015 11,300 -0.70 -5.83 11,300 11,300 11,300 50 565,000
15/10/2015 12,000 0.70 6.19 12,000 12,000 12,000 40 480,000
14/10/2015 11,300 0.10 0.89 11,500 11,900 11,300 740 8,362,000
13/10/2015 11,200 0.10 0.90 11,800 11,800 11,100 430 4,816,000
12/10/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
09/10/2015 11,100 -0.60 -5.13 10,900 11,100 10,900 340 3,774,000
08/10/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
07/10/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
06/10/2015 11,700 -0.30 -2.50 11,200 12,800 11,200 920 10,764,000
05/10/2015 12,000 -0.90 -6.98 13,000 13,000 12,000 110 1,320,000
02/10/2015 12,900 0.70 5.74 12,900 12,900 12,900 500 6,450,000
01/10/2015 12,200 0.10 0.83 12,800 12,900 12,200 1,100 13,420,000
30/09/2015 12,100 -0.40 -3.20 12,900 12,900 12,100 960 11,616,000
29/09/2015 12,500 -0.70 -5.30 12,300 13,200 12,300 2,980 37,250,000
28/09/2015 13,200 -0.40 -2.94 13,200 13,200 13,200 10 132,000
25/09/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 0 0
24/09/2015 13,600 -0.60 -4.23 13,600 14,000 13,600 280 3,808,000
23/09/2015 14,200 -0.70 -4.70 14,200 14,200 14,200 10 142,000
22/09/2015 14,900 0.90 6.43 14,000 14,900 14,000 100 1,490,000
21/09/2015 14,000 -0.40 -2.78 14,000 14,000 14,000 1,480 20,720,000
18/09/2015 14,400 -0.70 -4.64 16,100 16,100 14,400 20 288,000
17/09/2015 15,100 -0.90 -5.62 16,000 16,000 15,100 190 2,869,000
16/09/2015 16,000 -0.40 -2.44 16,000 16,000 16,000 120 1,920,000
15/09/2015 16,400 -1.20 -6.82 18,800 18,800 16,400 30 492,000
14/09/2015 17,600 1.10 6.67 17,600 17,600 17,000 230 4,048,000
11/09/2015 16,500 1.00 6.45 16,500 16,500 16,500 10 165,000
10/09/2015 15,500 1.00 6.90 15,500 15,500 15,500 150 2,325,000
09/09/2015 14,500 0.10 0.69 15,300 15,400 14,500 30 435,000
08/09/2015 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 30 432,000
07/09/2015 14,400 -0.90 -5.88 14,400 14,400 14,400 10 144,000
04/09/2015 15,300 -0.80 -4.97 16,200 16,200 15,300 400 6,120,000
03/09/2015 16,100 -1.20 -6.94 17,500 17,500 16,100 1,600 25,760,000
01/09/2015 17,300 -1.30 -6.99 17,300 17,300 17,300 560 9,688,000
31/08/2015 18,600 -1.40 -7.00 18,600 18,600 18,600 370 6,882,000
28/08/2015 20,000 0.80 4.17 17,900 20,000 17,900 1,230 24,600,000
27/08/2015 19,200 -1.40 -6.80 20,000 20,000 19,200 110 2,112,000
26/08/2015 20,600 1.20 6.19 20,600 20,700 18,100 33,110 682,066,000
25/08/2015 19,400 1.20 6.59 19,400 19,400 19,400 2,040 39,576,000
24/08/2015 18,200 1.10 6.43 18,200 18,200 17,100 8,170 148,694,000
21/08/2015 17,100 1.10 6.88 17,100 17,100 17,100 54,500 931,950,000
20/08/2015 16,000 1.00 6.67 16,000 16,000 16,000 500 8,000,000
19/08/2015 15,000 0.90 6.38 15,000 15,000 15,000 30 450,000
18/08/2015 14,100 -1.00 -6.62 16,100 16,100 14,100 1,530 21,573,000
17/08/2015 15,100 -0.80 -5.03 16,900 17,000 15,100 15,080 227,708,000
14/08/2015 15,900 1.00 6.71 15,900 15,900 15,900 1,600 25,440,000
13/08/2015 14,900 0.90 6.43 14,900 14,900 14,900 150 2,235,000
12/08/2015 14,000 -0.40 -2.78 15,400 15,400 14,000 1,240 17,360,000
11/08/2015 14,400 -0.60 -4.00 16,000 16,000 14,400 35,470 510,768,000
10/08/2015 15,000 -0.90 -5.66 15,100 15,100 15,000 8,910 133,650,000
07/08/2015 15,900 1.00 6.71 15,900 15,900 15,900 60 954,000
06/08/2015 14,900 0.00 ■■ 0.00 15,700 15,700 14,900 710 10,579,000
05/08/2015 14,900 -0.50 -3.25 16,400 16,400 14,900 20 298,000
04/08/2015 15,400 1.00 6.94 14,900 15,400 13,500 5,210 80,234,000
03/08/2015 14,400 -0.70 -4.64 14,700 16,100 14,200 11,680 168,192,000
31/07/2015 15,100 -0.70 -4.43 14,700 15,900 14,700 11,620 175,462,000
30/07/2015 15,800 -1.10 -6.51 16,000 16,200 15,800 3,630 57,354,000
29/07/2015 16,900 -1.20 -6.63 17,500 17,500 16,900 1,370 23,153,000
28/07/2015 18,100 -1.30 -6.70 20,700 20,700 18,100 1,260 22,806,000
27/07/2015 19,400 1.20 6.59 19,400 19,400 19,000 6,260 121,444,000
24/07/2015 18,200 1.10 6.43 17,100 18,200 17,100 9,350 170,170,000
23/07/2015 17,100 1.10 6.88 17,100 17,100 15,600 29,180 498,978,000
22/07/2015 16,000 1.00 6.67 15,000 16,000 14,300 11,090 177,440,000
21/07/2015 15,000 0.90 6.38 15,000 15,000 14,200 15,490 232,350,000
20/07/2015 14,100 0.10 0.71 14,900 14,900 14,100 1,990 28,059,000
17/07/2015 14,000 -0.10 -0.71 15,000 15,000 14,000 1,100 15,400,000
16/07/2015 14,100 0.00 ■■ 0.00 14,100 15,000 14,100 7,800 109,980,000
15/07/2015 14,100 0.90 6.82 14,100 14,100 14,100 5,720 80,652,000
14/07/2015 13,200 0.80 6.45 12,400 13,200 12,400 2,300 30,360,000
13/07/2015 12,400 0.80 6.90 11,000 12,400 11,000 2,040 25,296,000
10/07/2015 11,600 -0.20 -1.69 12,600 12,600 11,600 510 5,916,000
09/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
08/07/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 900 10,620,000
07/07/2015 11,800 -0.70 -5.60 13,000 13,300 11,800 6,750 79,650,000
06/07/2015 12,500 -0.80 -6.02 12,500 12,500 12,500 30 375,000
03/07/2015 13,300 0.00 ■■ 0.00 13,400 13,400 13,300 600 7,980,000
02/07/2015 13,300 -0.30 -2.21 13,300 13,300 13,300 20 266,000
01/07/2015 13,600 -0.40 -2.86 14,000 14,900 13,600 11,280 153,408,000
30/06/2015 14,000 0.50 3.70 14,000 14,000 14,000 10,000 140,000,000
29/06/2015 13,500 -0.10 -0.74 14,500 14,500 13,500 4,400 59,400,000
26/06/2015 13,600 -0.40 -2.86 13,400 14,000 13,400 11,290 153,544,000
25/06/2015 14,000 0.50 3.70 13,800 14,400 13,800 7,440 104,160,000
24/06/2015 13,500 0.10 0.75 13,600 13,600 13,400 5,900 79,650,000
23/06/2015 13,400 -0.50 -3.60 13,100 14,800 13,100 11,930 159,862,000
22/06/2015 13,900 0.90 6.92 13,500 13,900 13,400 3,010 41,839,000
19/06/2015 13,000 -0.20 -1.52 14,100 14,100 13,000 13,680 177,840,000
18/06/2015 13,200 -0.10 -0.75 14,000 14,200 13,200 9,700 128,040,000
17/06/2015 13,300 0.80 6.40 12,000 13,300 11,900 1,970 26,201,000
16/06/2015 12,500 -0.50 -3.85 12,100 13,900 12,100 4,880 61,000,000
15/06/2015 13,000 -0.50 -3.70 13,000 13,500 13,000 3,750 48,750,000
12/06/2015 13,500 0.80 6.30 13,500 13,500 13,500 10 135,000
11/06/2015 12,700 -0.90 -6.62 12,700 12,700 12,700 2,370 30,099,000
10/06/2015 13,600 0.00 ■■ 0.00 14,500 14,500 13,000 3,530 48,008,000
09/06/2015 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 10 136,000
08/06/2015 13,600 0.10 0.74 13,500 13,600 12,600 1,030 14,008,000
05/06/2015 13,500 0.70 5.47 13,500 13,500 13,500 10 135,000
04/06/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/06/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
02/06/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
01/06/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
29/05/2015 12,800 0.80 6.67 12,500 12,800 12,500 20 256,000
28/05/2015 12,000 0.30 2.56 12,000 12,500 12,000 90 1,080,000
27/05/2015 11,700 -0.80 -6.40 11,800 11,800 11,700 40 468,000
26/05/2015 12,500 0.80 6.84 10,900 12,500 10,900 24,220 302,750,000
25/05/2015 11,700 0.70 6.36 11,700 11,700 11,700 40 468,000
22/05/2015 11,000 0.70 6.80 11,000 11,000 11,000 20 220,000
21/05/2015 10,300 0.60 6.19 9,700 10,300 9,300 110 1,133,000
20/05/2015 9,700 0.60 6.59 9,700 9,700 9,700 20 194,000
19/05/2015 9,100 -0.40 -4.21 9,100 9,100 9,100 10 91,000
18/05/2015 9,500 -0.50 -5.00 9,500 9,500 9,500 50 475,000
15/05/2015 10,000 -0.70 -6.54 10,100 10,100 10,000 1,100 11,000,000
14/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
13/05/2015 10,700 -0.80 -6.96 12,300 12,300 10,700 70 749,000
12/05/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 230 2,645,000
11/05/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
08/05/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
07/05/2015 11,500 -0.60 -4.96 11,500 11,500 11,500 10 115,000
06/05/2015 12,100 -0.90 -6.92 13,000 13,900 12,100 1,630 19,723,000
05/05/2015 13,000 0.50 4.00 11,700 13,000 11,700 33,900 440,700,000
04/05/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
27/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 90 1,125,000
24/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
23/04/2015 12,500 -0.50 -3.85 12,500 12,500 12,500 20 250,000
22/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
21/04/2015 13,000 0.50 4.00 13,000 13,000 13,000 5,600 72,800,000
20/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,000 12,500,000
16/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
15/04/2015 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
14/04/2015 12,500 -0.30 -2.34 12,500 12,500 12,500 10 125,000
13/04/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
10/04/2015 12,800 0.00 ■■ 0.00 12,500 13,000 12,500 5,050 64,640,000
09/04/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
08/04/2015 12,800 0.80 6.67 12,700 12,800 12,700 6,000 76,800,000
07/04/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/04/2015 12,000 -0.50 -4.00 12,000 12,000 12,000 260 3,120,000
03/04/2015 12,500 -0.50 -3.85 12,500 12,500 12,500 280 3,500,000
02/04/2015 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 5,000 65,000,000
01/04/2015 13,000 0.00 ■■ 0.00 12,500 13,000 12,500 21,270 276,510,000
31/03/2015 13,000 0.40 3.17 13,000 13,000 13,000 10,000 130,000,000
30/03/2015 12,600 0.10 0.80 12,500 13,000 12,500 22,000 277,200,000
27/03/2015 12,500 -0.80 -6.02 12,400 12,500 12,400 170 2,125,000
26/03/2015 13,300 0.30 2.31 13,000 13,300 13,000 160 2,128,000
25/03/2015 13,000 -0.30 -2.26 13,300 13,300 13,000 2,110 27,430,000
24/03/2015 13,300 0.00 ■■ 0.00 13,900 14,200 13,300 3,020 40,166,000
23/03/2015 13,300 0.80 6.40 13,000 13,300 13,000 4,940 65,702,000
20/03/2015 12,500 -0.70 -5.30 12,500 12,500 12,500 1,100 13,750,000
19/03/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
18/03/2015 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
17/03/2015 13,200 0.40 3.12 12,800 13,600 12,800 12,710 167,772,000
16/03/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
13/03/2015 12,800 0.80 6.67 12,500 12,800 12,500 3,000 38,400,000
12/03/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
11/03/2015 12,000 -0.50 -4.00 12,000 12,000 12,000 100 1,200,000
10/03/2015 12,500 0.70 5.93 11,500 12,500 11,500 28,500 356,250,000
09/03/2015 11,800 0.00 ■■ 0.00 12,300 12,300 11,800 12,410 146,438,000
06/03/2015 11,800 -0.80 -6.35 13,000 13,000 11,800 200 2,360,000
05/03/2015 12,600 0.80 6.78 11,000 12,600 11,000 12,160 153,216,000
04/03/2015 11,800 0.70 6.31 11,300 11,800 11,300 10,370 122,366,000
03/03/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 0 0
02/03/2015 11,100 0.10 0.91 10,300 11,100 10,300 5,200 57,720,000
27/02/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
26/02/2015 11,000 0.10 0.92 10,900 11,000 10,900 2,000 22,000,000
25/02/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
24/02/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
13/02/2015 10,900 -0.10 -0.91 11,600 11,700 10,900 10,870 118,483,000
12/02/2015 11,000 0.70 6.80 10,500 11,000 10,500 10,890 119,790,000
11/02/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
10/02/2015 10,300 0.10 0.98 9,500 10,300 9,500 1,510 15,553,000
09/02/2015 10,200 -0.70 -6.42 10,200 10,200 10,200 1,040 10,608,000
06/02/2015 10,900 0.10 0.93 10,900 10,900 10,900 10 109,000
05/02/2015 10,800 0.70 6.93 10,200 10,800 10,200 5,120 55,296,000
04/02/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/02/2015 10,100 -0.70 -6.48 10,100 10,100 10,100 10 101,000
02/02/2015 10,800 -0.80 -6.90 10,800 10,800 10,800 20 216,000
30/01/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
29/01/2015 11,600 0.10 0.87 10,700 11,600 10,700 20 232,000
28/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/01/2015 11,500 0.50 4.55 11,500 11,500 11,500 410 4,715,000
26/01/2015 11,000 -0.50 -4.35 11,500 12,000 11,000 2,790 30,690,000
23/01/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/01/2015 11,500 0.70 6.48 10,100 11,500 10,100 30 345,000
21/01/2015 10,800 0.00 ■■ 0.00 10,100 10,800 10,100 2,500 27,000,000
20/01/2015 10,800 -0.80 -6.90 10,800 11,500 10,800 600 6,480,000
19/01/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
16/01/2015 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
15/01/2015 11,600 0.60 5.45 11,600 11,600 11,600 650 7,540,000
14/01/2015 11,000 -0.80 -6.78 11,000 11,000 11,000 270 2,970,000
13/01/2015 11,800 0.60 5.36 10,500 11,800 10,500 260 3,068,000
12/01/2015 11,200 -0.80 -6.67 11,200 11,200 11,200 10 112,000
09/01/2015 12,000 0.20 1.69 11,000 12,000 11,000 27,700 332,400,000
08/01/2015 11,800 -0.20 -1.67 11,200 11,800 11,200 660 7,788,000
07/01/2015 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/01/2015 12,000 0.40 3.45 11,300 12,000 11,000 4,520 54,240,000
05/01/2015 11,600 -0.80 -6.45 11,600 11,600 11,600 710 8,236,000
31/12/2014 12,400 -0.10 -0.80 12,400 12,400 12,400 20 248,000
30/12/2014 12,500 0.50 4.17 11,200 12,500 11,200 4,010 50,125,000
29/12/2014 12,000 -0.50 -4.00 11,700 12,000 11,700 2,840 34,080,000
26/12/2014 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 30 375,000
25/12/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
24/12/2014 12,500 -0.10 -0.79 12,500 12,500 12,500 40 500,000
23/12/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
22/12/2014 12,600 0.30 2.44 12,600 12,600 12,600 10 126,000
19/12/2014 12,300 0.30 2.50 11,600 12,300 11,600 110 1,353,000
18/12/2014 12,000 0.70 6.19 12,000 12,000 12,000 17,890 214,680,000
17/12/2014 11,300 0.70 6.60 11,300 11,300 11,300 270 3,051,000
16/12/2014 10,600 -0.50 -4.50 11,800 11,800 10,600 36,300 384,780,000
15/12/2014 11,100 -0.80 -6.72 11,100 12,500 11,100 70 777,000
12/12/2014 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 10 119,000
11/12/2014 11,900 -0.70 -5.56 11,800 11,900 11,800 40 476,000
10/12/2014 12,600 -0.20 -1.56 12,000 12,600 12,000 830 10,458,000
09/12/2014 12,800 0.00 ■■ 0.00 12,000 12,800 12,000 3,290 42,112,000
08/12/2014 12,800 0.00 ■■ 0.00 12,500 12,800 12,500 30 384,000
05/12/2014 12,800 0.60 4.92 12,100 12,800 12,100 1,030 13,184,000
04/12/2014 12,200 0.10 0.83 12,100 12,200 11,300 1,470 17,934,000
03/12/2014 12,100 0.70 6.14 11,900 12,100 11,800 80,870 978,527,000
02/12/2014 11,400 0.70 6.54 11,000 11,400 11,000 37,620 428,868,000
01/12/2014 10,700 0.70 7.00 10,500 10,700 10,500 67,390 721,073,000
28/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
27/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,000 20,000,000
26/11/2014 10,000 -0.50 -4.76 10,000 10,000 10,000 460 4,600,000
25/11/2014 10,500 0.60 6.06 10,000 10,500 9,800 78,540 824,670,000
24/11/2014 9,900 -0.10 -1.00 9,700 10,000 9,700 20,170 199,683,000
21/11/2014 10,000 0.20 2.04 9,200 10,000 9,200 20 200,000
20/11/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
19/11/2014 9,800 0.10 1.03 9,900 9,900 9,200 10,030 98,294,000
18/11/2014 9,700 -0.10 -1.02 9,700 9,700 9,700 3,760 36,472,000
17/11/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 1,000 9,800,000
14/11/2014 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 2,000 19,600,000
13/11/2014 9,800 -0.20 -2.00 10,000 10,000 9,800 1,090 10,682,000
12/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
11/11/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
10/11/2014 10,000 0.40 4.17 9,700 10,000 9,000 110 1,100,000
07/11/2014 9,600 0.60 6.67 9,600 9,600 9,600 3,130 30,048,000
06/11/2014 9,000 -0.50 -5.26 9,500 10,000 9,000 41,250 371,250,000
05/11/2014 9,500 0.00 ■■ 0.00 8,900 9,500 8,900 70 665,000
04/11/2014 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 110 1,045,000
03/11/2014 9,500 0.00 ■■ 0.00 8,900 10,000 8,900 1,500 14,250,000
31/10/2014 9,500 -0.50 -5.00 9,300 10,000 9,300 190 1,805,000
30/10/2014 10,000 0.00 ■■ 0.00 9,300 10,000 9,300 1,860 18,600,000
29/10/2014 10,000 0.10 1.01 10,000 10,000 9,300 1,160 11,600,000
28/10/2014 9,900 0.40 4.21 9,000 10,000 9,000 130 1,287,000
27/10/2014 9,500 0.00 ■■ 0.00 8,900 9,500 8,900 1,020 9,690,000
24/10/2014 9,500 0.40 4.40 9,100 9,700 9,100 12,420 117,990,000
23/10/2014 9,100 -0.50 -5.21 9,000 9,500 9,000 70 637,000
22/10/2014 9,600 0.60 6.67 8,800 9,600 8,800 13,520 129,792,000
21/10/2014 9,000 -0.10 -1.10 9,000 9,700 9,000 6,240 56,160,000
20/10/2014 9,100 -0.30 -3.19 8,800 9,900 8,800 220 2,002,000
17/10/2014 9,400 -0.50 -5.05 10,500 10,500 9,300 14,790 139,026,000
16/10/2014 9,900 0.30 3.12 9,900 9,900 9,900 10 99,000
15/10/2014 9,600 0.60 6.67 9,600 9,600 9,500 13,580 130,368,000
14/10/2014 9,000 0.00 ■■ 0.00 9,000 9,600 9,000 15,840 142,560,000
13/10/2014 9,000 -0.10 -1.10 9,000 9,700 9,000 56,290 506,610,000
10/10/2014 9,100 -0.20 -2.15 9,900 9,900 9,100 470 4,277,000
09/10/2014 9,300 -0.50 -5.10 9,300 9,300 9,300 10 93,000
08/10/2014 9,800 0.00 ■■ 0.00 9,300 9,800 9,300 28,160 275,968,000
07/10/2014 9,800 0.30 3.16 9,100 9,800 9,100 11,200 109,760,000
06/10/2014 9,500 0.50 5.56 9,500 9,600 9,000 88,830 843,885,000
03/10/2014 9,000 -0.40 -4.26 9,500 9,500 9,000 20 180,000
02/10/2014 9,400 0.20 2.17 9,200 9,400 9,000 6,150 57,810,000
01/10/2014 9,200 0.60 6.98 9,200 9,200 8,600 28,370 261,004,000
30/09/2014 8,600 -0.40 -4.44 9,000 9,400 8,600 5,540 47,644,000
29/09/2014 9,000 -0.40 -4.26 9,300 9,300 9,000 12,600 113,400,000
26/09/2014 9,400 0.30 3.30 8,600 9,400 8,600 60 564,000
25/09/2014 9,100 0.10 1.11 8,700 9,200 8,700 8,250 75,075,000
24/09/2014 9,000 -0.50 -5.26 8,900 9,600 8,900 13,630 122,670,000
23/09/2014 9,500 0.20 2.15 8,700 9,500 8,700 100 950,000
22/09/2014 9,300 0.50 5.68 8,300 9,300 8,300 290 2,697,000
19/09/2014 8,800 -0.50 -5.38 9,300 9,300 8,800 49,110 432,168,000
18/09/2014 9,300 0.00 ■■ 0.00 8,700 9,700 8,700 8,120 75,516,000
17/09/2014 9,300 0.10 1.09 9,200 9,400 8,800 24,010 223,293,000
16/09/2014 9,200 0.00 ■■ 0.00 8,700 9,200 8,700 930 8,556,000
15/09/2014 9,200 0.20 2.22 8,500 9,200 8,500 13,150 120,980,000
12/09/2014 9,000 0.50 5.88 8,300 9,000 8,300 12,440 111,960,000
11/09/2014 8,500 -0.60 -6.59 8,500 9,100 8,500 41,090 349,265,000
10/09/2014 9,100 0.30 3.41 8,200 9,100 8,200 11,130 101,283,000
09/09/2014 8,800 -0.60 -6.38 8,800 8,800 8,800 34,890 307,032,000
08/09/2014 9,400 0.20 2.17 9,200 9,500 8,600 28,600 268,840,000
05/09/2014 9,200 0.60 6.98 8,100 9,200 8,100 22,120 203,504,000
04/09/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,000 3,710 31,906,000
03/09/2014 8,600 0.50 6.17 8,200 8,600 7,700 49,230 423,378,000
29/08/2014 8,100 0.50 6.58 7,600 8,100 7,600 1,390 11,259,000
28/08/2014 7,600 -0.30 -3.80 8,400 8,400 7,400 27,830 211,508,000
27/08/2014 7,900 -0.20 -2.47 8,500 8,500 7,900 710 5,609,000
26/08/2014 8,100 -0.40 -4.71 8,100 8,100 8,100 110 891,000
25/08/2014 8,500 0.50 6.25 7,500 8,500 7,500 40,090 340,765,000
22/08/2014 8,000 -0.20 -2.44 8,300 8,700 7,800 124,830 998,640,000
21/08/2014 8,200 -0.30 -3.53 9,000 9,000 8,100 20,630 169,166,000
20/08/2014 8,500 0.00 ■■ 0.00 8,100 8,700 8,100 12,590 107,015,000
19/08/2014 8,500 0.00 ■■ 0.00 8,400 8,500 8,100 2,340 19,890,000
18/08/2014 8,500 -0.20 -2.30 8,800 9,200 8,100 6,410 54,485,000
15/08/2014 8,700 0.20 2.35 8,500 8,700 8,500 400 3,480,000
14/08/2014 8,500 0.50 6.25 8,000 8,500 8,000 263,410 2,238,985,000
13/08/2014 8,000 -0.20 -2.44 8,000 8,000 8,000 24,660 197,280,000
12/08/2014 8,200 0.00 ■■ 0.00 7,900 8,300 7,900 6,720 55,104,000
11/08/2014 8,200 -0.60 -6.82 8,200 8,800 8,200 225,380 1,848,116,000
08/08/2014 8,800 0.40 4.76 8,600 8,900 8,400 437,430 3,849,384,000
07/08/2014 8,400 0.50 6.33 8,000 8,400 8,000 55,960 470,064,000
06/08/2014 7,900 0.50 6.76 7,400 7,900 7,400 83,490 659,571,000
05/08/2014 7,400 0.30 4.23 7,200 7,400 7,200 15,290 113,146,000
04/08/2014 7,100 -0.10 -1.39 6,900 7,600 6,900 47,230 335,333,000
01/08/2014 7,200 0.40 5.88 7,000 7,200 7,000 11,210 80,712,000
31/07/2014 6,800 -0.10 -1.45 6,800 6,900 6,800 4,580 31,144,000
30/07/2014 6,900 0.10 1.47 6,800 6,900 6,800 29,200 201,480,000
29/07/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
28/07/2014 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 11,160 75,888,000
25/07/2014 6,800 0.20 3.03 6,900 7,000 6,800 1,220 8,296,000
24/07/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 110 726,000
23/07/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 180 1,188,000
22/07/2014 6,600 -0.40 -5.71 6,600 6,600 6,600 23,340 154,044,000
21/07/2014 7,000 0.10 1.45 7,200 7,200 6,700 1,760 12,320,000
18/07/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 70 483,000
17/07/2014 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 1,960 13,524,000
16/07/2014 6,900 0.10 1.47 6,500 6,900 6,500 760 5,244,000
15/07/2014 6,800 -0.20 -2.86 6,800 6,800 6,800 200 1,360,000
14/07/2014 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/07/2014 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 90 630,000
10/07/2014 7,000 0.20 2.94 7,000 7,000 7,000 10 70,000
09/07/2014 6,800 0.10 1.49 6,700 6,900 6,700 5,580 37,944,000
08/07/2014 6,700 0.30 4.69 6,700 6,700 6,700 10 67,000
07/07/2014 6,400 -0.30 -4.48 6,700 6,700 6,400 9,370 59,968,000
04/07/2014 6,700 0.20 3.08 6,700 6,700 6,500 40 268,000
03/07/2014 6,500 -0.20 -2.99 6,800 6,800 6,500 710 4,615,000
02/07/2014 6,700 -0.10 -1.47 6,700 6,700 6,700 120 804,000
01/07/2014 6,800 0.20 3.03 6,400 6,800 6,400 60 408,000
30/06/2014 6,600 -0.20 -2.94 6,500 6,700 6,500 42,870 282,942,000
27/06/2014 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 530 3,604,000
26/06/2014 6,800 -0.10 -1.45 6,500 6,800 6,500 10,010 68,068,000
25/06/2014 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
24/06/2014 6,900 0.20 2.99 6,900 6,900 6,900 10 69,000
23/06/2014 6,700 0.20 3.08 6,800 6,800 6,700 20 134,000
20/06/2014 6,500 -0.30 -4.41 6,800 6,800 6,500 14,500 94,250,000
19/06/2014 6,800 -0.10 -1.45 6,500 6,800 6,500 11,940 81,192,000
18/06/2014 6,900 0.10 1.47 7,000 7,000 6,500 11,410 78,729,000
17/06/2014 6,800 0.20 3.03 6,800 6,800 6,500 670 4,556,000
16/06/2014 6,600 -0.40 -5.71 6,600 6,600 6,600 1,020 6,732,000
13/06/2014 7,000 0.10 1.45 7,000 7,000 7,000 20 140,000
12/06/2014 6,900 0.00 ■■ 0.00 6,500 6,900 6,500 19,040 131,376,000
11/06/2014 6,900 0.20 2.99 6,600 7,000 6,600 140 966,000
10/06/2014 6,700 -0.20 -2.90 6,500 6,900 6,500 310 2,077,000
09/06/2014 6,900 0.10 1.47 6,400 6,900 6,400 18,770 129,513,000
06/06/2014 6,800 0.00 ■■ 0.00 6,500 6,800 6,500 3,370 22,916,000
05/06/2014 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 110 748,000
04/06/2014 6,800 0.00 ■■ 0.00 7,100 7,200 6,500 14,640 99,552,000
03/06/2014 6,800 0.30 4.62 6,800 6,800 6,800 80 544,000
02/06/2014 6,500 0.10 1.56 6,300 6,500 6,300 20,660 134,290,000
30/05/2014 6,400 0.00 ■■ 0.00 6,800 6,800 6,400 20 128,000
29/05/2014 6,400 -0.20 -3.03 6,400 6,400 6,400 12,500 80,000,000
28/05/2014 6,600 0.20 3.12 6,800 6,800 6,100 7,050 46,530,000
27/05/2014 6,400 -0.20 -3.03 6,200 6,700 6,200 13,830 88,512,000
26/05/2014 6,600 0.20 3.12 6,300 6,600 6,300 1,060 6,996,000
23/05/2014 6,400 -0.10 -1.54 6,500 6,900 6,300 4,040 25,856,000
22/05/2014 6,500 -0.10 -1.52 6,300 6,500 6,300 2,140 13,910,000
21/05/2014 6,600 0.30 4.76 6,600 6,600 6,100 180 1,188,000
20/05/2014 6,300 -0.10 -1.56 6,700 6,700 6,300 5,010 31,563,000
19/05/2014 6,400 0.00 ■■ 0.00 6,800 6,800 6,100 9,270 59,328,000
16/05/2014 6,400 0.20 3.23 6,500 6,500 6,400 30 192,000
15/05/2014 6,200 -0.30 -4.62 6,900 6,900 6,100 1,030 6,386,000
14/05/2014 6,500 0.10 1.56 6,500 6,500 6,500 10 65,000
13/05/2014 6,400 -0.20 -3.03 6,600 6,600 6,200 18,950 121,280,000
12/05/2014 6,600 -0.40 -5.71 7,300 7,300 6,600 27,520 181,632,000
09/05/2014 7,000 0.20 2.94 7,100 7,200 7,000 40 280,000
08/05/2014 6,800 -0.10 -1.45 6,500 6,800 6,500 20,410 138,788,000
07/05/2014 6,900 -0.50 -6.76 7,800 7,800 6,900 11,780 81,282,000
06/05/2014 7,400 0.20 2.78 7,000 7,400 6,700 88,660 656,084,000
05/05/2014 7,200 0.20 2.86 7,000 7,300 7,000 9,240 66,528,000
29/04/2014 7,000 0.40 6.06 7,000 7,000 6,700 25,180 176,260,000
28/04/2014 6,600 0.40 6.45 6,200 6,600 6,200 191,720 1,265,352,000
25/04/2014 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 2,340 14,508,000
24/04/2014 6,200 0.10 1.64 6,200 6,200 6,100 1,520 9,424,000
23/04/2014 6,100 -0.10 -1.61 6,300 6,300 6,100 7,460 45,506,000
22/04/2014 6,200 -0.20 -3.12 6,000 6,600 6,000 16,080 99,696,000
21/04/2014 6,400 -0.10 -1.54 6,600 6,600 6,100 5,250 33,600,000
18/04/2014 6,500 0.40 6.56 6,400 6,500 6,100 16,600 107,900,000
17/04/2014 6,100 0.10 1.67 6,100 6,300 6,100 5,090 31,049,000
16/04/2014 6,000 -0.10 -1.64 6,000 6,100 6,000 46,000 276,000,000
15/04/2014 6,100 0.00 ■■ 0.00 6,000 6,100 5,900 59,060 360,266,000
14/04/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
11/04/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
10/04/2014 6,100 0.00 ■■ 0.00 6,000 6,400 5,800 42,550 259,555,000
08/04/2014 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 10,070 61,427,000
07/04/2014 6,100 0.10 1.67 6,000 6,100 6,000 19,270 117,547,000
04/04/2014 6,000 -0.10 -1.64 6,200 6,200 6,000 134,290 805,740,000
03/04/2014 6,100 0.20 3.39 5,900 6,200 5,900 84,970 518,317,000
02/04/2014 5,900 0.00 ■■ 0.00 5,900 5,900 5,800 38,810 228,979,000
01/04/2014 5,900 -0.10 -1.67 6,000 6,000 5,900 47,570 280,663,000
31/03/2014 6,000 -0.20 -3.23 6,100 6,400 6,000 164,550 987,300,000
28/03/2014 6,200 0.20 3.33 6,300 6,300 6,000 17,890 110,918,000
27/03/2014 6,000 0.00 ■■ 0.00 6,100 6,400 6,000 26,560 159,360,000
26/03/2014 6,000 -0.10 -1.64 6,100 6,200 5,900 138,010 828,060,000
25/03/2014 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 125,610 766,221,000
24/03/2014 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 46,950 286,395,000
21/03/2014 6,100 0.20 3.39 6,000 6,100 6,000 27,120 165,432,000
20/03/2014 5,900 -0.20 -3.28 6,100 6,100 5,900 33,130 195,467,000
19/03/2014 6,100 0.20 3.39 6,000 6,100 5,900 51,910 316,651,000
18/03/2014 5,900 0.00 ■■ 0.00 6,200 6,200 5,700 10,400 61,360,000
17/03/2014 5,900 0.20 3.51 5,700 6,000 5,700 30,420 179,478,000
14/03/2014 5,700 -0.30 -5.00 6,000 6,100 5,700 41,670 237,519,000
13/03/2014 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 11,410 68,460,000
12/03/2014 6,000 0.20 3.45 6,000 6,000 5,900 17,640 105,840,000
11/03/2014 5,800 0.10 1.75 6,000 6,000 5,800 12,540 72,732,000
10/03/2014 5,700 0.00 ■■ 0.00 5,700 6,000 5,700 32,070 182,799,000
07/03/2014 5,700 0.30 5.56 5,600 5,700 5,400 10,810 61,617,000
06/03/2014 5,400 -0.40 -6.90 5,900 5,900 5,400 39,880 215,352,000
05/03/2014 5,800 -0.10 -1.69 5,800 5,900 5,800 26,110 151,438,000
04/03/2014 5,900 0.10 1.72 5,400 5,900 5,400 11,890 70,151,000
03/03/2014 5,800 0.10 1.75 6,000 6,000 5,700 13,820 80,156,000
28/02/2014 5,700 -0.20 -3.39 5,700 5,800 5,600 18,060 102,942,000
27/02/2014 5,900 0.30 5.36 5,500 5,900 5,300 53,880 317,892,000
26/02/2014 5,600 -0.40 -6.67 5,900 5,900 5,600 23,070 129,192,000
25/02/2014 6,000 0.30 5.26 6,000 6,000 6,000 36,810 220,860,000
24/02/2014 5,700 0.30 5.56 5,400 5,700 5,400 19,300 110,010,000
21/02/2014 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 5,780 31,212,000
20/02/2014 5,400 0.00 ■■ 0.00 5,500 5,600 5,400 30,760 166,104,000
19/02/2014 5,400 0.10 1.89 5,100 5,400 5,100 26,410 142,614,000
18/02/2014 5,300 -0.30 -5.36 5,600 5,600 5,300 55,640 294,892,000
17/02/2014 5,600 0.00 ■■ 0.00 5,400 5,600 5,300 14,500 81,200,000
14/02/2014 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 44,300 248,080,000
13/02/2014 5,600 0.20 3.70 5,400 5,600 5,400 46,170 258,552,000
12/02/2014 5,400 0.20 3.85 5,200 5,400 5,200 17,680 95,472,000
11/02/2014 5,200 0.00 ■■ 0.00 5,000 5,200 5,000 65,020 338,104,000
10/02/2014 5,200 0.00 ■■ 0.00 5,400 5,400 5,000 26,790 139,308,000
07/02/2014 5,200 -0.20 -3.70 5,700 5,700 5,100 4,640 24,128,000
06/02/2014 5,400 0.30 5.88 5,400 5,400 5,000 10,320 55,728,000
27/01/2014 5,100 0.10 2.00 5,100 5,100 5,100 1,000 5,100,000
24/01/2014 5,000 0.30 6.38 4,900 5,000 4,400 4,430 22,150,000
23/01/2014 4,700 0.00 ■■ 0.00 4,800 5,000 4,700 14,680 68,996,000
22/01/2014 4,700 -0.30 -6.00 5,200 5,200 4,700 5,690 26,743,000
21/01/2014 5,000 -0.10 -1.96 4,900 5,200 4,900 2,120 10,600,000
20/01/2014 5,100 -0.10 -1.92 5,000 5,300 5,000 9,680 49,368,000
17/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 10,070 52,364,000
16/01/2014 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 15,030 78,156,000
15/01/2014 5,200 -0.10 -1.89 5,400 5,400 5,100 6,210 32,292,000
14/01/2014 5,300 -0.20 -3.64 5,600 5,600 5,300 5,000 26,500,000
13/01/2014 5,500 0.20 3.77 5,100 5,500 5,000 16,930 93,115,000
10/01/2014 5,300 -0.30 -5.36 5,300 5,300 5,300 1,490 7,897,000
09/01/2014 5,600 0.20 3.70 5,200 5,600 5,200 7,010 39,256,000
08/01/2014 5,400 0.30 5.88 5,000 5,400 4,900 14,100 76,140,000
07/01/2014 5,100 -0.30 -5.56 5,500 5,500 5,100 2,310 11,781,000
06/01/2014 5,400 0.00 ■■ 0.00 5,400 5,600 5,100 3,610 19,494,000
03/01/2014 5,400 -0.20 -3.57 5,400 5,400 5,300 8,340 45,036,000
02/01/2014 5,600 0.00 ■■ 0.00 5,300 5,900 5,300 1,750 9,800,000
31/12/2013 5,600 -0.40 -6.67 5,600 6,000 5,600 5,320 29,792,000
30/12/2013 6,000 0.30 5.26 6,000 6,000 6,000 10 60,000
27/12/2013 5,700 0.20 3.64 5,800 5,800 5,200 1,090 6,213,000
26/12/2013 5,500 -0.40 -6.78 6,200 6,200 5,500 130 715,000
25/12/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
24/12/2013 5,900 0.20 3.51 5,700 5,900 5,700 30 177,000
23/12/2013 5,700 0.30 5.56 5,400 5,700 5,100 26,850 153,045,000
20/12/2013 5,400 -0.20 -3.57 5,800 5,800 5,400 1,090 5,886,000
19/12/2013 5,600 0.30 5.66 5,200 5,600 5,000 25,380 142,128,000
18/12/2013 5,300 0.00 ■■ 0.00 5,100 5,300 5,100 2,240 11,872,000
17/12/2013 5,300 -0.20 -3.64 5,500 5,500 5,300 2,200 11,660,000
16/12/2013 5,500 -0.40 -6.78 5,600 5,900 5,500 7,550 41,525,000
13/12/2013 5,900 0.00 ■■ 0.00 6,300 6,300 5,900 13,020 76,818,000
12/12/2013 5,900 0.30 5.36 5,600 5,900 5,600 11,950 70,505,000
11/12/2013 5,600 0.30 5.66 5,600 5,600 5,600 24,430 136,808,000
10/12/2013 5,300 0.30 6.00 5,100 5,300 5,100 27,120 143,736,000
09/12/2013 5,000 0.30 6.38 4,800 5,000 4,800 14,680 73,400,000
06/12/2013 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 13,160 61,852,000
05/12/2013 4,700 -0.20 -4.08 4,700 4,700 4,600 6,700 31,490,000
04/12/2013 4,900 0.30 6.52 4,700 4,900 4,700 17,000 83,300,000
03/12/2013 4,600 0.30 6.98 4,500 4,600 4,500 6,520 29,992,000
02/12/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 150 645,000
29/11/2013 4,300 -0.20 -4.44 4,400 4,400 4,300 4,000 17,200,000
28/11/2013 4,500 0.20 4.65 4,400 4,500 4,400 600 2,700,000
27/11/2013 4,300 -0.20 -4.44 4,500 4,500 4,300 1,630 7,009,000
26/11/2013 4,500 0.00 ■■ 0.00 4,400 4,500 4,200 10,010 45,045,000
25/11/2013 4,500 0.00 ■■ 0.00 4,600 4,600 4,400 16,110 72,495,000
22/11/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 1,040 4,680,000
21/11/2013 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 5,450 24,525,000
20/11/2013 4,500 -0.10 -2.17 4,500 4,500 4,500 2,000 9,000,000
19/11/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 3,120 14,352,000
18/11/2013 4,600 0.10 2.22 4,600 4,600 4,600 36,410 167,486,000
15/11/2013 4,500 -0.20 -4.26 4,700 4,700 4,500 2,550 11,475,000
14/11/2013 4,700 -0.10 -2.08 4,700 4,700 4,700 1,460 6,862,000
13/11/2013 4,800 0.00 ■■ 0.00 4,700 4,800 4,500 3,430 16,464,000
12/11/2013 4,800 0.10 2.13 4,400 4,800 4,400 20 96,000
11/11/2013 4,700 -0.30 -6.00 4,700 4,700 4,700 12,380 58,186,000
08/11/2013 5,000 0.20 4.17 4,800 5,100 4,500 10,060 50,300,000
07/11/2013 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 1,510 7,248,000
06/11/2013 4,800 0.30 6.67 4,400 4,800 4,400 1,020 4,896,000
05/11/2013 4,500 -0.30 -6.25 4,700 4,700 4,500 36,900 166,050,000
04/11/2013 4,800 -0.10 -2.04 4,800 4,800 4,800 200 960,000
01/11/2013 4,900 0.30 6.52 4,900 4,900 4,900 510 2,499,000
31/10/2013 4,600 -0.30 -6.12 4,600 4,600 4,600 150 690,000
30/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 200 980,000
29/10/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 110 539,000
28/10/2013 4,900 0.10 2.08 4,900 4,900 4,900 1,000 4,900,000
25/10/2013 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 0 0
24/10/2013 4,800 -0.20 -4.00 4,800 4,800 4,800 210 1,008,000
23/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
22/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
21/10/2013 5,000 0.10 2.04 4,900 5,000 4,900 3,950 19,750,000
18/10/2013 4,900 0.20 4.26 4,900 4,900 4,900 10 49,000
17/10/2013 4,700 -0.30 -6.00 4,700 4,700 4,700 2,200 10,340,000
16/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,100 5,500,000
15/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
14/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 1,500 7,500,000
11/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 2,450 12,250,000
10/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
09/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,910 24,550,000
08/10/2013 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 20 100,000
07/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
04/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
03/10/2013 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 4,820 24,100,000
02/10/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
01/10/2013 5,000 0.00 ■■ 0.00 4,700 5,000 4,700 210 1,050,000
30/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
27/09/2013 5,000 -0.20 -3.85 5,000 5,000 5,000 2,000 10,000,000
26/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
25/09/2013 5,200 0.20 4.00 5,200 5,200 5,200 10 52,000
24/09/2013 5,000 0.30 6.38 4,700 5,000 4,700 230 1,150,000
23/09/2013 4,700 0.10 2.17 4,600 4,700 4,600 24,610 115,667,000
20/09/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
19/09/2013 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 60 276,000
18/09/2013 4,600 0.30 6.98 4,000 4,600 4,000 5,150 23,690,000
17/09/2013 4,300 -0.30 -6.52 4,600 4,600 4,300 1,270 5,461,000
16/09/2013 4,600 0.00 ■■ 0.00 4,900 4,900 4,600 3,710 17,066,000
13/09/2013 4,600 0.30 6.98 4,600 4,600 4,600 10 46,000
12/09/2013 4,300 -0.30 -6.52 4,300 4,900 4,300 130 559,000
11/09/2013 4,600 -0.30 -6.12 5,200 5,200 4,600 60 276,000
10/09/2013 4,900 -0.30 -5.77 5,300 5,300 4,900 120 588,000
09/09/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 10 52,000
06/09/2013 5,200 0.30 6.12 5,200 5,200 5,200 10 52,000
05/09/2013 4,900 -0.30 -5.77 4,900 4,900 4,900 200 980,000
04/09/2013 5,200 0.20 4.00 5,200 5,200 5,200 10 52,000
03/09/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
30/08/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
29/08/2013 5,000 0.20 4.17 4,800 5,000 4,800 4,740 23,700,000
28/08/2013 4,800 -0.20 -4.00 4,900 4,900 4,800 3,820 18,336,000
27/08/2013 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 510 2,550,000
26/08/2013 5,000 -0.30 -5.66 5,000 5,000 5,000 1,010 5,050,000
23/08/2013 5,300 0.30 6.00 5,300 5,300 5,300 10 53,000
22/08/2013 5,000 0.20 4.17 4,800 5,000 4,800 200 1,000,000
21/08/2013 4,800 -0.10 -2.04 4,800 4,800 4,800 10 48,000
20/08/2013 4,900 -0.10 -2.00 4,900 4,900 4,900 30 147,000
19/08/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
16/08/2013 5,000 0.20 4.17 4,800 5,000 4,800 340 1,700,000
15/08/2013 4,800 0.00 ■■ 0.00 4,500 4,800 4,500 300 1,440,000
14/08/2013 4,800 -0.10 -2.04 4,800 4,800 4,800 100 480,000
13/08/2013 4,900 0.30 6.52 4,600 4,900 4,600 130 637,000
12/08/2013 4,600 -0.30 -6.12 4,600 4,600 4,600 10 46,000
09/08/2013 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
08/08/2013 4,900 0.00 ■■ 0.00 5,000 5,000 4,900 140 686,000
07/08/2013 4,900 -0.10 -2.00 5,000 5,000 4,900 100 490,000
06/08/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
05/08/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
02/08/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
01/08/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
31/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 0 0
30/07/2013 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 10 50,000
29/07/2013 5,000 0.00 ■■ 0.00 4,800 5,000 4,800 220 1,100,000
26/07/2013 5,000 0.10 2.04 4,600 5,000 4,600 1,070 5,350,000
25/07/2013 4,900 0.20 4.26 4,900 4,900 4,500 80 392,000
24/07/2013 4,700 -0.30 -6.00 5,000 5,000 4,700 400 1,880,000
23/07/2013 5,000 -0.30 -5.66 5,000 5,000 5,000 8,110 40,550,000
22/07/2013 5,300 -0.30 -5.36 5,300 5,500 5,300 6,320 33,496,000
19/07/2013 5,600 0.00 ■■ 0.00 5,300 5,600 5,300 20 112,000
18/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 20 112,000
17/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
16/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
15/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
12/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
11/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
10/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
09/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
08/07/2013 5,600 0.20 3.70 5,600 5,600 5,600 10 56,000
05/07/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 0 0
04/07/2013 5,400 -0.10 -1.82 5,400 5,400 5,400 2,000 10,800,000
03/07/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 10,010 55,055,000
02/07/2013 5,500 -0.10 -1.79 5,400 5,500 5,400 350 1,925,000
01/07/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 200 1,120,000
28/06/2013 5,600 0.10 1.82 5,500 5,600 5,500 5,120 28,672,000
27/06/2013 5,500 0.10 1.85 5,400 5,500 5,300 260 1,430,000
26/06/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
25/06/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 10 54,000
24/06/2013 5,400 0.20 3.85 5,400 5,400 5,300 30 162,000
21/06/2013 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 0 0
20/06/2013 5,200 -0.30 -5.45 5,200 5,300 5,200 3,000 15,600,000
19/06/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
18/06/2013 5,500 0.30 5.77 5,500 5,500 5,500 10 55,000
17/06/2013 5,200 -0.30 -5.45 5,200 5,200 5,200 11,500 59,800,000
14/06/2013 5,500 -0.10 -1.79 5,400 5,500 5,400 5,070 27,885,000
13/06/2013 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 50 280,000
12/06/2013 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 5,620 31,472,000
11/06/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 40,050 224,280,000
10/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 13,880 77,728,000
07/06/2013 5,600 0.10 1.82 5,600 5,600 5,500 5,500 30,800,000
06/06/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 19,390 106,645,000
05/06/2013 5,500 0.10 1.85 5,400 5,500 5,400 5,020 27,610,000
04/06/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 47,800 258,120,000
03/06/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,000 5,400,000
31/05/2013 5,400 -0.30 -5.26 5,500 5,800 5,400 10,590 57,186,000
30/05/2013 5,700 0.00 ■■ 0.00 5,400 5,700 5,400 5,200 29,640,000
29/05/2013 5,700 0.00 ■■ 0.00 5,400 5,800 5,400 22,810 130,017,000
28/05/2013 5,700 -0.10 -1.72 5,400 5,800 5,400 620 3,534,000
27/05/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10 58,000
24/05/2013 5,800 0.10 1.75 5,700 6,000 5,600 15,000 87,000,000
23/05/2013 5,700 -0.10 -1.72 5,700 5,700 5,700 500 2,850,000
22/05/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
21/05/2013 5,800 0.00 ■■ 0.00 5,400 5,800 5,400 1,010 5,858,000
20/05/2013 5,800 0.10 1.75 5,400 5,800 5,400 4,510 26,158,000
17/05/2013 5,700 0.20 3.64 5,700 5,700 5,700 1,410 8,037,000
16/05/2013 5,500 0.00 ■■ 0.00 5,800 5,800 5,500 12,560 69,080,000
15/05/2013 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 11,270 61,985,000
14/05/2013 5,500 -0.40 -6.78 5,500 5,800 5,500 55,040 302,720,000
13/05/2013 5,900 -0.40 -6.35 6,300 6,300 5,900 20,500 120,950,000
10/05/2013 6,300 0.00 ■■ 0.00 6,500 6,500 6,000 36,500 229,950,000
09/05/2013 6,300 0.40 6.78 6,300 6,300 5,800 100,670 634,221,000
08/05/2013 5,900 0.30 5.36 5,900 5,900 5,900 10,390 61,301,000
07/05/2013 5,600 0.30 5.66 5,300 5,600 5,300 51,130 286,328,000
06/05/2013 5,300 0.30 6.00 5,000 5,300 5,000 22,730 120,469,000
03/05/2013 5,000 0.30 6.38 5,000 5,000 5,000 43,520 217,600,000
02/05/2013 4,700 0.30 6.82 4,200 4,700 4,200 19,780 92,966,000
26/04/2013 4,400 0.20 4.76 4,300 4,400 4,300 63,990 281,556,000
25/04/2013 4,200 0.20 5.00 4,000 4,200 4,000 31,430 132,006,000
24/04/2013 4,000 -0.30 -6.98 4,000 4,000 4,000 4,700 18,800,000
23/04/2013 4,300 0.00 ■■ 0.00 4,000 4,300 4,000 30 129,000
22/04/2013 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 2,000 8,600,000
18/04/2013 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 350 1,505,000
17/04/2013 4,300 0.10 2.38 4,200 4,300 4,200 6,880 29,584,000
16/04/2013 4,200 0.20 5.00 3,800 4,200 3,800 5,690 23,898,000
15/04/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 100 400,000
12/04/2013 4,100 0.20 5.13 3,800 4,100 3,800 12,250 50,225,000
11/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 20 78,000
10/04/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 200 780,000
09/04/2013 3,900 0.00 ■■ 0.00 4,000 4,000 3,900 1,570 6,123,000
08/04/2013 3,900 -0.20 -4.88 4,000 4,000 3,900 3,460 13,494,000
05/04/2013 4,100 0.00 ■■ 0.00 4,000 4,100 3,900 7,860 32,226,000
04/04/2013 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 27,560 112,996,000
03/04/2013 4,100 0.10 2.50 3,900 4,100 3,900 15,110 61,951,000
02/04/2013 4,000 0.00 ■■ 0.00 4,200 4,200 3,900 2,310 9,240,000
01/04/2013 4,000 0.00 ■■ 0.00 3,900 4,100 3,900 1,210 4,840,000
29/03/2013 4,000 0.10 2.56 4,100 4,100 3,900 4,020 16,080,000
28/03/2013 3,900 -0.20 -4.88 3,900 4,100 3,900 2,610 10,179,000
27/03/2013 4,100 0.20 5.13 3,900 4,100 3,900 3,740 15,334,000
26/03/2013 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
25/03/2013 3,900 -0.10 -2.50 4,000 4,000 3,900 990 3,861,000
22/03/2013 4,000 0.00 ■■ 0.00 4,200 4,200 4,000 4,770 19,080,000
21/03/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 300 1,200,000
20/03/2013 4,100 0.10 2.50 4,100 4,100 4,100 10 41,000
19/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
18/03/2013 4,000 -0.30 -6.98 4,000 4,000 4,000 100 400,000
15/03/2013 4,300 0.10 2.38 4,300 4,300 4,300 160 688,000
14/03/2013 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 620 2,604,000
13/03/2013 4,200 0.20 5.00 4,100 4,200 4,100 10,870 45,654,000
12/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 940 3,760,000
11/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 150 600,000
08/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
07/03/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 3,000 12,000,000
06/03/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 100 400,000
05/03/2013 4,100 -0.10 -2.38 4,300 4,300 4,100 20 82,000
04/03/2013 4,200 0.10 2.44 3,900 4,200 3,900 1,520 6,384,000
01/03/2013 4,100 -0.10 -2.38 4,100 4,100 4,100 2,580 10,578,000
28/02/2013 4,200 0.20 5.00 4,100 4,200 4,100 3,910 16,422,000
27/02/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
26/02/2013 4,000 -0.10 -2.44 4,000 4,000 4,000 4,470 17,880,000
25/02/2013 4,100 -0.10 -2.38 4,200 4,200 4,100 17,010 69,741,000
22/02/2013 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 40,890 171,738,000
21/02/2013 4,200 0.10 2.44 4,100 4,300 4,100 35,360 148,512,000
20/02/2013 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 400 1,640,000
19/02/2013 4,100 -0.20 -4.65 4,300 4,500 4,000 32,300 132,430,000
18/02/2013 4,300 -0.10 -2.27 4,300 4,600 4,300 64,610 277,823,000
08/02/2013 4,400 0.20 4.76 4,200 4,400 4,200 23,540 103,576,000
07/02/2013 4,200 -0.30 -6.67 4,600 4,600 4,200 7,320 30,744,000
06/02/2013 4,500 0.20 4.65 4,500 4,500 4,500 20 90,000
05/02/2013 4,300 -0.20 -4.44 4,700 4,700 4,300 6,010 25,843,000
04/02/2013 4,500 0.20 4.65 4,300 4,600 4,300 1,240 5,580,000
01/02/2013 4,300 0.20 4.88 3,900 4,300 3,900 2,830 12,169,000
31/01/2013 4,100 0.20 5.13 4,000 4,100 4,000 47,480 194,668,000
30/01/2013 3,900 0.10 2.63 3,900 3,900 3,900 100 390,000
29/01/2013 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 2,750 10,450,000
28/01/2013 3,800 -0.20 -5.00 4,000 4,000 3,800 3,940 14,972,000
25/01/2013 4,000 -0.10 -2.44 4,000 4,000 3,900 540 2,160,000
24/01/2013 4,100 0.10 2.50 3,800 4,100 3,800 41,310 169,371,000
23/01/2013 4,000 0.10 2.56 3,700 4,000 3,700 8,620 34,480,000
22/01/2013 3,900 -0.20 -4.88 3,900 3,900 3,900 6,440 25,116,000
21/01/2013 4,100 0.10 2.50 4,000 4,200 3,900 17,200 70,520,000
18/01/2013 4,000 0.10 2.56 3,700 4,000 3,700 9,770 39,080,000
17/01/2013 3,900 -0.20 -4.88 3,900 3,900 3,900 3,520 13,728,000
16/01/2013 4,100 0.10 2.50 4,100 4,100 4,100 550 2,255,000
15/01/2013 4,000 0.00 ■■ 0.00 4,200 4,200 3,800 4,940 19,760,000
14/01/2013 4,000 -0.20 -4.76 4,000 4,000 4,000 10 40,000
11/01/2013 4,200 0.10 2.44 4,200 4,200 4,200 1,500 6,300,000
10/01/2013 4,100 0.10 2.50 4,100 4,100 4,100 300 1,230,000
09/01/2013 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 0 0
08/01/2013 4,000 -0.20 -4.76 4,000 4,000 4,000 5,200 20,800,000
07/01/2013 4,200 0.20 5.00 4,000 4,200 4,000 31,850 133,770,000
04/01/2013 4,000 0.10 2.56 3,900 4,000 3,900 10,260 41,040,000
03/01/2013 3,900 0.00 ■■ 0.00 3,800 3,900 3,800 7,560 29,484,000
02/01/2013 3,900 0.10 2.63 3,900 3,900 3,700 13,730 53,547,000
28/12/2012 3,800 -0.10 -2.56 3,800 3,800 3,800 700 2,660,000
27/12/2012 3,900 -0.10 -2.50 4,000 4,000 3,800 7,250 28,275,000
26/12/2012 4,000 -0.20 -4.76 3,900 4,000 3,900 4,290 17,160,000
25/12/2012 4,200 -0.20 -4.55 4,200 4,200 4,200 350 1,470,000
24/12/2012 4,400 -0.20 -4.35 4,400 4,400 4,400 220 968,000
21/12/2012 4,600 0.20 4.55 4,400 4,600 4,400 1,010 4,646,000
20/12/2012 4,400 0.20 4.76 4,000 4,400 4,000 3,500 15,400,000
19/12/2012 4,200 0.20 5.00 4,200 4,200 4,100 4,100 17,220,000
18/12/2012 4,000 0.10 2.56 4,000 4,000 3,800 6,190 24,760,000
17/12/2012 3,900 0.10 2.63 3,800 3,900 3,800 7,170 27,963,000
14/12/2012 3,800 0.00 ■■ 0.00 3,800 3,900 3,800 2,210 8,398,000
13/12/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 8,110 30,818,000
12/12/2012 3,800 0.10 2.70 3,600 3,800 3,600 15,700 59,660,000
11/12/2012 3,700 0.10 2.78 3,700 3,700 3,700 140 518,000
10/12/2012 3,600 0.10 2.86 3,600 3,600 3,600 300 1,080,000
07/12/2012 3,500 -0.10 -2.78 3,600 3,700 3,500 12,340 43,190,000
06/12/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 60 216,000
05/12/2012 3,600 0.10 2.86 3,600 3,600 3,600 6,710 24,156,000
04/12/2012 3,500 -0.10 -2.78 3,500 3,600 3,500 22,300 78,050,000
03/12/2012 3,600 0.00 ■■ 0.00 3,700 3,700 3,600 4,290 15,444,000
30/11/2012 3,600 -0.10 -2.70 3,700 3,700 3,600 6,010 21,636,000
29/11/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 5,430 20,091,000
28/11/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,600 13,480 49,876,000
27/11/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 40,500 149,850,000
26/11/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 1,170 4,446,000
23/11/2012 3,800 0.10 2.70 3,700 3,800 3,700 1,110 4,218,000
22/11/2012 3,700 0.10 2.78 3,600 3,700 3,600 5,670 20,979,000
21/11/2012 3,600 0.10 2.86 3,600 3,600 3,600 13,800 49,680,000
20/11/2012 3,500 0.10 2.94 3,500 3,500 3,500 3,000 10,500,000
19/11/2012 3,400 -0.10 -2.86 3,500 3,500 3,400 14,740 50,116,000
16/11/2012 3,500 -0.10 -2.78 3,500 3,500 3,500 9,600 33,600,000
15/11/2012 3,600 -0.10 -2.70 3,600 3,600 3,600 6,700 24,120,000
14/11/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 280 1,036,000
13/11/2012 3,800 -0.10 -2.56 3,800 3,800 3,800 10 38,000
12/11/2012 3,900 0.10 2.63 3,900 3,900 3,900 10 39,000
09/11/2012 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
08/11/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 1,200 4,440,000
07/11/2012 3,800 0.10 2.70 3,800 3,800 3,800 110 418,000
06/11/2012 3,700 0.00 ■■ 0.00 3,600 3,700 3,600 3,600 13,320,000
05/11/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 100 370,000
02/11/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 100 380,000
01/11/2012 3,800 0.10 2.70 3,700 3,800 3,700 600 2,280,000
31/10/2012 3,700 0.10 2.78 3,600 3,700 3,500 120 444,000
30/10/2012 3,600 0.10 2.86 3,400 3,600 3,400 10,460 37,656,000
29/10/2012 3,500 -0.10 -2.78 3,500 3,500 3,500 2,000 7,000,000
26/10/2012 3,600 -0.10 -2.70 3,600 3,600 3,600 100 360,000
25/10/2012 3,700 -0.10 -2.63 3,800 3,800 3,700 5,100 18,870,000
24/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
23/10/2012 3,800 -0.10 -2.56 3,800 3,800 3,800 2,000 7,600,000
22/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
19/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 2,320 9,048,000
18/10/2012 3,900 0.10 2.63 3,900 3,900 3,900 380 1,482,000
17/10/2012 3,800 -0.10 -2.56 3,800 3,800 3,800 1,000 3,800,000
16/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 850 3,315,000
15/10/2012 3,900 0.00 ■■ 0.00 3,900 3,900 3,900 0 0
12/10/2012 3,900 0.10 2.63 3,800 3,900 3,800 3,020 11,778,000
11/10/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 20 76,000
10/10/2012 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
09/10/2012 3,700 0.10 2.78 3,700 3,700 3,700 5,140 19,018,000
08/10/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
05/10/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
04/10/2012 3,600 -0.10 -2.70 3,600 3,800 3,600 1,110 3,996,000
03/10/2012 3,700 0.10 2.78 3,600 3,700 3,600 3,370 12,469,000
02/10/2012 3,600 -0.10 -2.70 3,600 3,600 3,600 720 2,592,000
01/10/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 10 37,000
28/09/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
27/09/2012 3,800 0.10 2.70 3,600 3,800 3,600 30 114,000
26/09/2012 3,700 0.10 2.78 3,600 3,700 3,500 4,790 17,723,000
25/09/2012 3,600 -0.10 -2.70 3,600 3,600 3,600 20 72,000
24/09/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 200 740,000
21/09/2012 3,800 0.10 2.70 3,800 3,800 3,800 1,650 6,270,000
20/09/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 790 2,923,000
19/09/2012 3,800 -0.10 -2.56 3,800 3,800 3,800 3,300 12,540,000
18/09/2012 3,900 0.10 2.63 3,900 3,900 3,900 10 39,000
17/09/2012 3,800 -0.10 -2.56 3,800 3,800 3,800 50 190,000
14/09/2012 3,900 0.10 2.63 3,900 3,900 3,900 20 78,000
13/09/2012 3,800 0.00 ■■ 0.00 3,700 3,800 3,700 2,200 8,360,000
12/09/2012 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 0 0
11/09/2012 3,800 0.10 2.70 3,800 3,800 3,600 410 1,558,000
10/09/2012 3,700 -0.10 -2.63 3,700 3,700 3,700 9,370 34,669,000
07/09/2012 3,800 -0.20 -5.00 3,800 3,800 3,800 8,070 30,666,000
06/09/2012 4,000 0.10 2.56 4,000 4,000 4,000 20 80,000
05/09/2012 3,900 -0.10 -2.50 4,000 4,000 3,900 1,040 4,056,000
04/09/2012 4,000 -0.10 -2.44 4,000 4,000 4,000 1,200 4,800,000
31/08/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 6,010 24,641,000
30/08/2012 4,100 0.00 ■■ 0.00 4,000 4,100 4,000 19,010 77,941,000
29/08/2012 4,100 -0.20 -4.65 4,200 4,200 4,100 16,000 65,600,000
28/08/2012 4,300 0.10 2.38 4,200 4,300 4,200 1,150 4,945,000
27/08/2012 4,200 -0.20 -4.55 4,200 4,400 4,200 3,860 16,212,000
24/08/2012 4,400 0.10 2.33 4,400 4,400 4,400 110 484,000
23/08/2012 4,300 0.10 2.38 4,000 4,300 4,000 3,170 13,631,000
22/08/2012 4,200 -0.20 -4.55 4,200 4,200 4,200 140 588,000
21/08/2012 4,400 0.00 ■■ 0.00 4,200 4,400 4,200 1,380 6,072,000
20/08/2012 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 29,500 129,800,000
17/08/2012 4,400 0.20 4.76 4,200 4,400 4,100 3,550 15,620,000
16/08/2012 4,200 0.10 2.44 4,200 4,300 4,200 11,660 48,972,000
15/08/2012 4,100 -0.20 -4.65 4,500 4,500 4,100 30,700 125,870,000
14/08/2012 4,300 -0.20 -4.44 4,500 4,500 4,300 18,320 78,776,000
13/08/2012 4,500 -0.20 -4.26 4,800 4,800 4,500 40,010 180,045,000
10/08/2012 4,700 0.00 ■■ 0.00 4,600 4,700 4,600 42,010 197,447,000
09/08/2012 4,700 0.10 2.17 4,700 4,700 4,700 10 47,000
08/08/2012 4,600 0.10 2.22 4,600 4,600 4,500 11,240 51,704,000
07/08/2012 4,500 0.10 2.27 4,200 4,500 4,200 12,910 58,095,000
06/08/2012 4,400 -0.20 -4.35 4,800 4,800 4,400 4,080 17,952,000
03/08/2012 4,600 0.00 ■■ 0.00 4,800 4,800 4,500 11,150 51,290,000
02/08/2012 4,600 0.20 4.55 4,400 4,600 4,400 20,280 93,288,000
01/08/2012 4,400 0.20 4.76 4,300 4,400 4,100 26,070 114,708,000
31/07/2012 4,200 0.20 5.00 4,200 4,200 4,200 3,500 14,700,000
30/07/2012 4,000 0.10 2.56 4,000 4,000 4,000 10,010 40,040,000
27/07/2012 3,900 -0.10 -2.50 4,000 4,000 3,900 10,170 39,663,000
26/07/2012 4,000 0.00 ■■ 0.00 4,000 4,200 4,000 7,700 30,800,000
25/07/2012 4,000 -0.10 -2.44 4,300 4,300 4,000 7,510 30,040,000
24/07/2012 4,100 -0.10 -2.38 4,100 4,100 4,100 520 2,132,000
23/07/2012 4,200 -0.10 -2.33 4,200 4,200 4,200 2,130 8,946,000
20/07/2012 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 8,100 34,830,000
19/07/2012 4,300 0.20 4.88 4,200 4,300 4,200 2,500 10,750,000
18/07/2012 4,100 -0.10 -2.38 4,300 4,400 4,100 5,890 24,149,000
17/07/2012 4,200 -0.20 -4.55 4,300 4,300 4,200 7,910 33,222,000
16/07/2012 4,400 -0.20 -4.35 4,600 4,600 4,400 3,520 15,488,000
13/07/2012 4,600 0.20 4.55 4,300 4,600 4,300 6,020 27,692,000
12/07/2012 4,400 -0.10 -2.22 4,600 4,600 4,400 3,050 13,420,000
11/07/2012 4,500 0.10 2.27 4,300 4,500 4,300 2,440 10,980,000
10/07/2012 4,400 0.20 4.76 4,400 4,400 4,400 10 44,000
09/07/2012 4,200 -0.10 -2.33 4,200 4,200 4,100 12,010 50,442,000
06/07/2012 4,300 0.10 2.38 4,300 4,300 4,300 10 43,000
05/07/2012 4,200 0.00 ■■ 0.00 4,000 4,200 4,000 12,190 51,198,000
04/07/2012 4,200 0.00 ■■ 0.00 4,200 4,400 4,200 29,000 121,800,000
03/07/2012 4,200 -0.20 -4.55 4,400 4,400 4,200 2,230 9,366,000
02/07/2012 4,400 -0.10 -2.22 4,400 4,400 4,400 10,000 44,000,000
29/06/2012 4,500 -0.20 -4.26 4,700 4,700 4,500 21,700 97,650,000
28/06/2012 4,700 0.10 2.17 4,700 4,700 4,600 6,400 30,080,000
27/06/2012 4,600 0.20 4.55 4,600 4,600 4,500 9,030 41,538,000
26/06/2012 4,400 -0.10 -2.22 4,600 4,600 4,400 9,450 41,580,000
25/06/2012 4,500 -0.10 -2.17 4,500 4,500 4,500 1,700 7,650,000
22/06/2012 4,600 -0.10 -2.13 4,700 4,700 4,600 5,800 26,680,000
21/06/2012 4,700 -0.10 -2.08 4,800 4,800 4,700 2,600 12,220,000
20/06/2012 4,800 -0.20 -4.00 4,900 4,900 4,800 15,300 73,440,000
19/06/2012 5,000 -0.10 -1.96 5,000 5,000 5,000 2,070 10,350,000
18/06/2012 5,100 -0.10 -1.92 5,100 5,100 5,100 200 1,020,000
15/06/2012 5,200 0.20 4.00 5,200 5,200 5,200 3,000 15,600,000
14/06/2012 5,000 0.10 2.04 5,100 5,100 4,900 6,100 30,500,000
13/06/2012 4,900 0.00 ■■ 0.00 4,800 5,000 4,800 3,200 15,680,000
12/06/2012 4,900 -0.20 -3.92 5,200 5,200 4,900 3,010 14,749,000
11/06/2012 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,510 7,701,000
08/06/2012 5,100 -0.20 -3.77 5,100 5,100 5,100 21,200 108,120,000
07/06/2012 5,300 0.10 1.92 5,300 5,300 5,300 10,340 54,802,000
06/06/2012 5,200 0.10 1.96 5,100 5,300 5,100 32,760 170,352,000
05/06/2012 5,100 0.10 2.00 5,000 5,100 5,000 6,670 34,017,000
04/06/2012 5,000 -0.20 -3.85 5,100 5,200 5,000 10,870 54,350,000
01/06/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 10,900 56,680,000
31/05/2012 5,200 -0.20 -3.70 5,200 5,200 5,200 2,070 10,764,000
30/05/2012 5,400 0.00 ■■ 0.00 5,500 5,500 5,400 2,790 15,066,000
29/05/2012 5,400 0.10 1.89 5,100 5,400 5,100 80 432,000
28/05/2012 5,300 0.10 1.92 5,200 5,300 5,200 960 5,088,000
25/05/2012 5,200 0.20 4.00 5,100 5,200 5,100 10,620 55,224,000
24/05/2012 5,000 -0.20 -3.85 5,100 5,100 5,000 7,580 37,900,000
23/05/2012 5,200 -0.20 -3.70 5,300 5,300 5,200 8,810 45,812,000
22/05/2012 5,400 0.20 3.85 5,400 5,400 5,400 6,950 37,530,000
21/05/2012 5,200 0.20 4.00 5,000 5,200 5,000 1,850 9,620,000
18/05/2012 5,000 -0.10 -1.96 5,000 5,100 4,900 40,750 203,750,000
17/05/2012 5,100 -0.20 -3.77 5,200 5,200 5,100 11,550 58,905,000
16/05/2012 5,300 -0.20 -3.64 5,300 5,700 5,300 77,970 413,241,000
15/05/2012 5,500 -0.20 -3.51 5,500 5,500 5,500 3,630 19,965,000
14/05/2012 5,700 -0.30 -5.00 5,700 5,700 5,700 4,020 22,914,000
11/05/2012 6,000 -0.10 -1.64 6,300 6,300 5,800 17,860 107,160,000
10/05/2012 6,100 0.20 3.39 6,100 6,100 6,000 44,990 274,439,000
09/05/2012 5,900 0.10 1.72 5,900 6,000 5,600 43,290 255,411,000
08/05/2012 5,800 0.20 3.57 5,800 5,800 5,800 49,490 287,042,000
07/05/2012 5,600 0.20 3.70 5,600 5,600 5,500 48,160 269,696,000
04/05/2012 5,400 0.20 3.85 5,200 5,400 5,200 24,800 133,920,000
03/05/2012 5,200 0.20 4.00 5,000 5,200 5,000 14,830 77,116,000
02/05/2012 5,000 -0.20 -3.85 5,200 5,300 5,000 14,280 71,400,000
27/04/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 20,480 106,496,000
26/04/2012 5,200 0.10 1.96 5,200 5,200 5,000 11,190 58,188,000
25/04/2012 5,100 0.10 2.00 5,000 5,200 5,000 6,840 34,884,000
24/04/2012 5,000 0.10 2.04 5,100 5,100 4,800 4,820 24,100,000
23/04/2012 4,900 -0.20 -3.92 5,200 5,200 4,900 13,710 67,179,000
20/04/2012 5,100 0.00 ■■ 0.00 5,000 5,100 5,000 8,150 41,565,000
19/04/2012 5,100 -0.10 -1.92 5,200 5,200 5,000 42,460 216,546,000
18/04/2012 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 24,210 125,892,000
17/04/2012 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 28,940 150,488,000
16/04/2012 5,200 0.10 1.96 5,000 5,200 4,900 13,280 69,056,000
13/04/2012 5,100 -0.20 -3.77 5,300 5,300 5,100 28,590 145,809,000
12/04/2012 5,300 -0.20 -3.64 5,500 5,500 5,300 19,390 102,767,000
11/04/2012 5,500 0.20 3.77 5,100 5,500 5,100 14,570 80,135,000
10/04/2012 5,300 0.00 ■■ 0.00 5,100 5,400 5,100 29,730 157,569,000
09/04/2012 5,300 -0.20 -3.64 5,500 5,500 5,300 15,080 79,924,000
06/04/2012 5,500 -0.20 -3.51 5,600 5,600 5,500 17,980 98,890,000
05/04/2012 5,700 -0.30 -5.00 5,700 5,900 5,700 13,210 75,297,000
04/04/2012 6,000 0.00 ■■ 0.00 6,000 6,100 5,700 3,420 20,520,000
03/04/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 300 1,800,000
30/03/2012 6,000 0.10 1.69 6,000 6,000 6,000 90 540,000
29/03/2012 5,900 -0.30 -4.84 6,200 6,200 5,900 7,940 46,846,000
28/03/2012 6,200 -0.20 -3.12 6,100 6,400 6,100 3,350 20,770,000
27/03/2012 6,400 0.00 ■■ 0.00 6,600 6,600 6,100 2,420 15,488,000
26/03/2012 6,400 0.30 4.92 6,200 6,400 6,100 17,440 111,616,000
23/03/2012 6,100 0.20 3.39 5,700 6,100 5,700 16,800 102,480,000
22/03/2012 5,900 0.20 3.51 5,800 5,900 5,700 29,350 173,165,000
21/03/2012 5,700 0.00 ■■ 0.00 5,800 5,800 5,700 4,130 23,541,000
20/03/2012 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 4,270 24,339,000
19/03/2012 5,700 0.10 1.79 5,600 5,700 5,600 18,820 107,274,000
16/03/2012 5,600 0.20 3.70 5,300 5,600 5,300 35,510 198,856,000
15/03/2012 5,400 0.10 1.89 5,500 5,500 5,400 12,700 68,580,000
14/03/2012 5,300 0.20 3.92 5,200 5,300 5,200 12,030 63,759,000
13/03/2012 5,100 -0.10 -1.92 5,100 5,300 5,100 4,540 23,154,000
12/03/2012 5,200 0.00 ■■ 0.00 5,200 5,400 5,100 740 3,848,000
09/03/2012 5,200 -0.10 -1.89 5,200 5,200 5,200 7,270 37,804,000
08/03/2012 5,300 -0.10 -1.85 5,300 5,500 5,300 16,420 87,026,000
07/03/2012 5,400 0.10 1.89 5,200 5,400 5,200 25,680 138,672,000
06/03/2012 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 15,030 79,659,000
05/03/2012 5,300 0.20 3.92 5,100 5,300 5,100 8,910 47,223,000
02/03/2012 5,100 0.10 2.00 5,000 5,200 5,000 14,520 74,052,000
01/03/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,900 39,820 199,100,000
29/02/2012 5,000 0.00 ■■ 0.00 5,000 5,100 4,800 61,550 307,750,000
28/02/2012 5,000 -0.10 -1.96 5,000 5,000 4,900 36,470 182,350,000
27/02/2012 5,100 0.10 2.00 5,000 5,100 5,000 12,070 61,557,000
24/02/2012 5,000 0.00 ■■ 0.00 4,900 5,000 4,800 18,630 93,150,000
23/02/2012 5,000 0.10 2.04 5,000 5,100 5,000 30,220 151,100,000
22/02/2012 4,900 0.20 4.26 4,800 4,900 4,700 53,750 263,375,000
21/02/2012 4,700 -0.20 -4.08 4,800 4,800 4,700 4,950 23,265,000
20/02/2012 4,900 0.10 2.08 4,600 4,900 4,600 13,040 63,896,000
17/02/2012 4,800 -0.20 -4.00 5,100 5,100 4,800 4,570 21,936,000
16/02/2012 5,000 0.20 4.17 4,900 5,000 4,900 2,500 12,500,000
15/02/2012 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 19,420 93,216,000
14/02/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 20,200 96,960,000
13/02/2012 4,800 0.00 ■■ 0.00 4,700 5,000 4,600 13,110 62,928,000
10/02/2012 4,800 -0.20 -4.00 4,900 5,000 4,800 45,630 219,024,000
09/02/2012 5,000 0.20 4.17 4,900 5,000 4,900 8,850 44,250,000
08/02/2012 4,800 0.20 4.35 4,600 4,800 4,600 20,690 99,312,000
07/02/2012 4,600 0.10 2.22 4,400 4,600 4,400 2,400 11,040,000
06/02/2012 4,500 0.20 4.65 4,200 4,500 4,200 11,780 53,010,000
03/02/2012 4,300 -0.10 -2.27 4,600 4,600 4,300 9,980 42,914,000
02/02/2012 4,400 0.10 2.33 4,400 4,400 4,400 210 924,000
01/02/2012 4,300 -0.10 -2.27 4,200 4,600 4,200 34,040 146,372,000
31/01/2012 4,400 0.20 4.76 4,400 4,400 4,400 4,090 17,996,000
30/01/2012 4,200 0.20 5.00 4,200 4,200 4,200 4,940 20,748,000
20/01/2012 4,000 0.10 2.56 3,900 4,000 3,900 1,430 5,720,000
19/01/2012 3,900 0.10 2.63 3,800 3,900 3,800 32,800 127,920,000
18/01/2012 3,800 0.10 2.70 3,800 3,800 3,800 22,720 86,336,000
17/01/2012 3,700 0.00 ■■ 0.00 3,700 3,800 3,600 34,510 127,687,000
16/01/2012 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 26,250 97,125,000
13/01/2012 3,700 -0.10 -2.63 3,800 3,800 3,700 9,000 33,300,000
12/01/2012 3,800 0.10 2.70 3,800 3,800 3,800 10 38,000
11/01/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,700 49,460 183,002,000
10/01/2012 3,700 0.00 ■■ 0.00 3,800 3,800 3,600 26,550 98,235,000
09/01/2012 3,700 0.10 2.78 3,500 3,700 3,500 5,550 20,535,000
06/01/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 16,500 59,400,000
05/01/2012 3,600 0.00 ■■ 0.00 3,600 3,600 3,600 0 0
04/01/2012 3,600 -0.10 -2.70 3,700 3,700 3,600 44,150 158,940,000
03/01/2012 3,700 0.10 2.78 3,600 3,700 3,600 14,450 53,465,000
30/12/2011 3,600 0.10 2.86 3,600 3,600 3,500 16,730 60,228,000
29/12/2011 3,500 -0.10 -2.78 3,600 3,700 3,500 10,160 35,560,000
28/12/2011 3,600 0.00 ■■ 0.00 3,600 3,700 3,500 27,650 99,540,000
27/12/2011 3,600 -0.10 -2.70 3,600 3,600 3,600 20,980 75,528,000
26/12/2011 3,700 -0.10 -2.63 3,700 3,700 3,700 5,500 20,350,000
23/12/2011 3,800 -0.20 -5.00 4,000 4,000 3,800 800 3,040,000
22/12/2011 4,000 -0.20 -4.76 4,000 4,000 4,000 17,130 68,520,000
21/12/2011 4,200 -0.20 -4.55 4,200 4,200 4,200 5,210 21,882,000
20/12/2011 4,400 -0.20 -4.35 4,400 4,400 4,400 9,630 42,372,000
19/12/2011 4,600 -0.20 -4.17 4,600 4,600 4,600 1,140 5,244,000
16/12/2011 4,800 0.10 2.13 4,800 4,900 4,600 3,550 17,040,000
15/12/2011 4,700 -0.10 -2.08 4,600 4,700 4,600 2,050 9,635,000
14/12/2011 4,800 0.10 2.13 4,500 4,800 4,500 360 1,728,000
13/12/2011 4,700 -0.20 -4.08 5,000 5,000 4,700 3,610 16,967,000
12/12/2011 4,900 -0.20 -3.92 5,100 5,100 4,900 30,560 149,744,000
09/12/2011 5,100 0.10 2.00 5,000 5,100 5,000 5,970 30,447,000
08/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 3,140 15,700,000
07/12/2011 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,520 22,600,000
06/12/2011 5,000 -0.20 -3.85 5,100 5,100 5,000 520 2,600,000
05/12/2011 5,200 0.10 1.96 5,200 5,200 5,200 20 104,000
02/12/2011 5,100 0.10 2.00 5,100 5,100 5,100 20 102,000
01/12/2011 5,000 -0.10 -1.96 5,100 5,100 5,000 820 4,100,000
30/11/2011 5,100 -0.10 -1.92 5,200 5,200 5,100 6,010 30,651,000
29/11/2011 5,200 -0.10 -1.89 5,200 5,200 5,200 2,980 15,496,000
28/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 1,100 5,830,000
25/11/2011 5,300 0.10 1.92 5,300 5,300 5,300 130 689,000
24/11/2011 5,200 -0.10 -1.89 5,200 5,200 5,200 1,000 5,200,000
23/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
22/11/2011 5,300 0.10 1.92 5,100 5,300 5,100 13,390 70,967,000
21/11/2011 5,200 -0.10 -1.89 5,300 5,300 5,200 3,680 19,136,000
18/11/2011 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 450 2,385,000
17/11/2011 5,300 -0.10 -1.85 5,400 5,400 5,300 5,220 27,666,000
16/11/2011 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 1,180 6,372,000
15/11/2011 5,400 0.10 1.89 5,200 5,400 5,200 420 2,268,000
14/11/2011 5,300 -0.10 -1.85 5,300 5,300 5,300 7,100 37,630,000
11/11/2011 5,400 -0.20 -3.57 5,600 5,700 5,400 181,380 979,452,000
10/11/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 68,030 380,968,000
09/11/2011 5,600 0.10 1.82 5,500 5,600 5,500 73,800 413,280,000
08/11/2011 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 43,560 239,580,000
07/11/2011 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 120,310 661,705,000
04/11/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 77,630 426,965,000
03/11/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 73,320 403,260,000
02/11/2011 5,500 0.20 3.77 5,300 5,500 5,300 174,890 961,895,000
01/11/2011 5,300 -0.10 -1.85 5,500 5,500 5,200 59,080 313,124,000
31/10/2011 5,400 -0.10 -1.82 5,600 5,600 5,400 13,910 75,114,000
28/10/2011 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 51,230 281,765,000
27/10/2011 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 33,630 184,965,000
26/10/2011 5,500 -0.10 -1.79 5,500 5,600 5,400 47,560 261,580,000
25/10/2011 5,600 0.10 1.82 5,500 5,600 5,500 650 3,640,000
24/10/2011 5,500 -0.10 -1.79 5,600 5,700 5,500 14,590 80,245,000
21/10/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 31,640 177,184,000
20/10/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 18,370 102,872,000
19/10/2011 5,600 -0.10 -1.75 5,600 5,700 5,600 13,070 73,192,000
18/10/2011 5,700 0.10 1.79 5,600 5,800 5,600 94,250 537,225,000
17/10/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 167,260 936,656,000
14/10/2011 5,600 0.20 3.70 5,500 5,600 5,500 125,400 702,240,000
13/10/2011 5,400 -0.10 -1.82 5,500 5,600 5,400 40,110 216,594,000
12/10/2011 5,500 0.00 ■■ 0.00 5,400 5,600 5,400 6,330 34,815,000
11/10/2011 5,500 -0.10 -1.79 5,500 5,700 5,500 18,890 103,895,000
10/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 19,170 107,352,000
07/10/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 16,900 94,640,000
06/10/2011 5,600 0.10 1.82 5,500 5,600 5,500 45,120 252,672,000
05/10/2011 5,500 0.00 ■■ 0.00 5,600 5,600 5,400 11,010 60,555,000
04/10/2011 5,500 0.00 ■■ 0.00 5,600 5,700 5,500 39,880 219,340,000
03/10/2011 5,500 -0.10 -1.79 5,500 5,500 5,400 6,010 33,055,000
30/09/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 8,940 50,064,000
29/09/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 23,040 129,024,000
28/09/2011 5,600 0.10 1.82 5,600 5,600 5,500 17,730 99,288,000
27/09/2011 5,500 -0.10 -1.79 5,500 5,600 5,500 14,470 79,585,000
26/09/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 210 1,176,000
23/09/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 12,170 68,152,000
22/09/2011 5,600 0.10 1.82 5,600 5,600 5,600 10 56,000
21/09/2011 5,500 -0.10 -1.79 5,500 5,600 5,500 3,550 19,525,000
20/09/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 7,380 41,328,000
19/09/2011 5,600 0.10 1.82 5,600 5,600 5,600 17,800 99,680,000
16/09/2011 5,500 -0.10 -1.79 5,500 5,600 5,500 10,250 56,375,000
15/09/2011 5,600 -0.10 -1.75 5,600 5,700 5,500 11,120 62,272,000
14/09/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10,960 62,472,000
13/09/2011 5,700 0.10 1.79 5,600 5,700 5,500 61,430 350,151,000
12/09/2011 5,600 -0.10 -1.75 5,700 5,700 5,500 27,090 151,704,000
09/09/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 16,210 92,397,000
08/09/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 86,470 492,879,000
07/09/2011 5,700 0.10 1.79 5,600 5,700 5,500 8,940 50,958,000
06/09/2011 5,600 -0.10 -1.75 5,600 5,700 5,500 19,970 111,832,000
05/09/2011 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 57,290 326,553,000
01/09/2011 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 67,600 385,320,000
31/08/2011 5,700 -0.10 -1.72 5,800 5,800 5,700 1,620 9,234,000
30/08/2011 5,800 0.00 ■■ 0.00 6,000 6,000 5,800 17,190 99,702,000
29/08/2011 5,800 0.10 1.75 5,600 5,800 5,600 18,900 109,620,000
26/08/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
25/08/2011 5,700 -0.10 -1.72 5,600 5,700 5,600 10,740 61,218,000
24/08/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
23/08/2011 5,800 -0.10 -1.69 5,900 5,900 5,700 11,510 66,758,000
22/08/2011 5,900 0.20 3.51 5,900 5,900 5,800 5,080 29,972,000
19/08/2011 5,700 -0.10 -1.72 5,700 5,900 5,600 24,510 139,707,000
18/08/2011 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 13,160 76,328,000
17/08/2011 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 49,120 284,896,000
16/08/2011 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 250 1,450,000
15/08/2011 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 2,820 16,356,000
12/08/2011 5,800 0.10 1.75 5,700 5,800 5,700 13,630 79,054,000
11/08/2011 5,700 0.10 1.79 5,600 5,700 5,500 14,400 82,080,000
10/08/2011 5,600 0.10 1.82 5,500 5,700 5,500 1,810 10,136,000
09/08/2011 5,500 -0.20 -3.51 5,600 5,600 5,500 3,800 20,900,000
08/08/2011 5,700 0.10 1.79 5,600 5,700 5,600 8,500 48,450,000
05/08/2011 5,600 0.00 ■■ 0.00 5,600 5,700 5,600 21,170 118,552,000
04/08/2011 5,600 0.10 1.82 5,500 5,600 5,500 5,740 32,144,000
03/08/2011 5,500 0.00 ■■ 0.00 5,600 5,600 5,500 42,970 236,335,000
02/08/2011 5,500 -0.10 -1.79 5,600 5,600 5,500 3,340 18,370,000
01/08/2011 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 7,320 40,992,000
29/07/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 7,500 42,000,000
28/07/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 7,000 39,200,000
27/07/2011 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 16,400 91,840,000
26/07/2011 5,600 0.10 1.82 5,500 5,600 5,500 55,160 308,896,000
25/07/2011 5,500 -0.20 -3.51 5,600 5,600 5,500 13,720 75,460,000
22/07/2011 5,700 0.10 1.79 5,600 5,700 5,600 22,550 128,535,000
21/07/2011 5,600 -0.10 -1.75 5,600 5,600 5,500 4,060 22,736,000
20/07/2011 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 4,500 25,650,000
19/07/2011 5,700 0.10 1.79 5,600 5,700 5,600 9,530 54,321,000
18/07/2011 5,600 -0.10 -1.75 5,600 5,700 5,600 208 1,164,800
15/07/2011 5,700 -0.10 -1.72 5,700 5,700 5,700 18,970 108,129,000
14/07/2011 5,800 0.10 1.75 5,800 5,800 5,800 10,900 63,220,000
13/07/2011 5,700 -0.10 -1.72 5,900 5,900 5,700 23,800 135,660,000
12/07/2011 5,800 0.10 1.75 5,700 5,800 5,600 90,710 526,118,000
11/07/2011 5,700 -0.10 -1.72 5,800 5,800 5,700 50,590 288,363,000
08/07/2011 5,800 -0.20 -3.33 6,000 6,000 5,800 16,420 95,236,000
07/07/2011 6,000 0.10 1.69 5,900 6,000 5,900 13,320 79,920,000
06/07/2011 5,900 -0.10 -1.67 6,000 6,200 5,900 13,640 80,476,000
05/07/2011 6,000 0.10 1.69 6,100 6,100 6,000 26,640 159,840,000
04/07/2011 5,900 0.20 3.51 5,800 5,900 5,800 76,600 451,940,000
01/07/2011 5,700 0.10 1.79 5,700 5,700 5,500 13,580 77,406,000
30/06/2011 5,600 0.00 ■■ 0.00 5,600 5,800 5,500 91,560 512,736,000
29/06/2011 5,600 0.00 ■■ 0.00 5,500 5,800 5,500 11,300 63,280,000
28/06/2011 5,600 -0.20 -3.45 5,800 5,800 5,600 26,690 149,464,000
27/06/2011 5,800 -0.30 -4.92 6,000 6,200 5,800 3,360 19,488,000
24/06/2011 6,100 0.10 1.67 6,200 6,300 5,900 13,020 79,422,000
23/06/2011 6,000 0.20 3.45 5,900 6,000 5,800 28,190 169,140,000
22/06/2011 5,800 0.10 1.75 5,600 5,800 5,600 12,660 73,428,000
21/06/2011 5,700 0.20 3.64 5,600 5,700 5,600 26,410 150,537,000
20/06/2011 5,500 -0.10 -1.79 5,400 5,500 5,400 7,420 40,810,000
17/06/2011 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 10,990 61,544,000
16/06/2011 5,600 -0.10 -1.75 5,800 5,800 5,600 70,050 392,280,000
15/06/2011 5,700 0.10 1.79 5,800 5,800 5,400 10,920 62,244,000
14/06/2011 5,600 -0.20 -3.45 5,800 5,900 5,600 92,910 520,296,000
13/06/2011 5,800 0.10 1.75 5,800 5,800 5,600 18,330 106,314,000
10/06/2011 5,700 0.10 1.79 5,600 5,700 5,600 18,690 106,533,000
09/06/2011 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 5,760 32,256,000
08/06/2011 5,600 -0.20 -3.45 5,700 5,700 5,600 19,030 106,568,000
07/06/2011 5,800 0.10 1.75 5,800 5,800 5,700 230 1,334,000
06/06/2011 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 1,430 8,151,000
03/06/2011 5,700 0.10 1.79 5,700 5,800 5,600 24,690 140,733,000
02/06/2011 6,100 0.20 3.39 6,000 6,100 5,800 62,060 378,566,000
01/06/2011 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 25,140 148,326,000
31/05/2011 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 38,190 225,321,000
30/05/2011 5,900 0.10 1.72 5,700 5,900 5,700 2,690 15,871,000
27/05/2011 5,800 0.20 3.57 5,600 5,800 5,600 16,540 95,932,000
26/05/2011 5,600 0.10 1.82 5,500 5,600 5,300 15,400 86,240,000
25/05/2011 5,500 -0.20 -3.51 5,600 5,700 5,500 40,400 222,200,000
24/05/2011 5,700 -0.20 -3.39 5,800 5,800 5,700 42,780 243,846,000
23/05/2011 5,900 -0.20 -3.28 6,000 6,200 5,900 16,100 94,990,000
20/05/2011 6,100 -0.10 -1.61 6,300 6,300 6,100 19,050 116,205,000
19/05/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 11,570 71,734,000
18/05/2011 6,200 0.10 1.64 6,000 6,300 6,000 9,660 59,892,000
17/05/2011 6,100 -0.10 -1.61 6,100 6,200 6,000 22,580 137,738,000
16/05/2011 6,200 0.00 ■■ 0.00 6,300 6,400 6,200 35,730 221,526,000
13/05/2011 6,200 0.10 1.64 6,000 6,300 6,000 5,370 33,294,000
12/05/2011 6,100 -0.10 -1.61 6,100 6,100 6,100 100 610,000
11/05/2011 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 20,640 127,968,000
10/05/2011 6,200 -0.10 -1.59 6,300 6,400 6,200 12,620 78,244,000
09/05/2011 6,300 0.30 5.00 6,300 6,300 6,100 41,780 263,214,000
06/05/2011 6,000 -0.20 -3.23 6,100 6,100 6,000 8,630 51,780,000
05/05/2011 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 9,080 56,296,000
04/05/2011 6,200 -0.10 -1.59 6,100 6,200 6,100 11,740 72,788,000
29/04/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 760 4,788,000
28/04/2011 6,300 0.10 1.61 6,100 6,300 6,100 1,070 6,741,000
27/04/2011 6,200 0.10 1.64 6,100 6,200 6,100 5,300 32,860,000
26/04/2011 6,100 -0.30 -4.69 6,100 6,200 6,100 10,740 65,514,000
25/04/2011 6,400 0.30 4.92 6,100 6,400 6,000 10,230 65,472,000
22/04/2011 6,100 -0.30 -4.69 6,600 6,600 6,100 22,300 136,030,000
21/04/2011 6,400 -0.10 -1.54 6,600 6,600 6,400 1,110 7,104,000
20/04/2011 6,500 0.00 ■■ 0.00 6,600 6,600 6,500 1,900 12,350,000
19/04/2011 6,500 0.10 1.56 6,400 6,500 6,400 3,180 20,670,000
18/04/2011 6,400 -0.20 -3.03 6,400 6,700 6,400 564 3,609,600
15/04/2011 6,600 -0.20 -2.94 6,700 6,700 6,500 3,410 22,506,000
14/04/2011 6,800 0.10 1.49 6,600 6,900 6,600 4,200 28,560,000
13/04/2011 6,700 0.20 3.08 6,500 6,700 6,500 160 1,072,000
08/04/2011 6,500 -0.30 -4.41 6,800 6,800 6,500 9,300 60,450,000
07/04/2011 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 10,100 68,680,000
06/04/2011 6,800 0.20 3.03 6,600 6,900 6,600 1,430 9,724,000
05/04/2011 6,600 -0.10 -1.49 6,500 6,700 6,500 3,900 25,740,000
04/04/2011 6,700 -0.20 -2.90 6,700 6,900 6,700 12,180 81,606,000
01/04/2011 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 6,200 42,780,000
31/03/2011 6,900 -0.20 -2.82 7,000 7,000 6,900 7,220 49,818,000
30/03/2011 7,100 0.00 ■■ 0.00 6,800 7,100 6,800 23,790 168,909,000
29/03/2011 7,100 0.20 2.90 7,000 7,200 6,900 88,770 630,267,000
28/03/2011 6,900 -0.10 -1.43 7,000 7,000 6,900 5,610 38,709,000
25/03/2011 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 15,140 105,980,000
24/03/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 17,860 125,020,000
23/03/2011 7,000 -0.20 -2.78 7,100 7,100 7,000 8,470 59,290,000
22/03/2011 7,200 0.00 ■■ 0.00 7,000 7,200 7,000 5,430 39,096,000
21/03/2011 7,200 0.30 4.35 7,000 7,200 6,900 4,560 32,832,000
18/03/2011 6,900 0.00 ■■ 0.00 6,900 7,000 6,800 12,360 85,284,000
17/03/2011 6,900 0.10 1.47 6,700 6,900 6,700 3,860 26,634,000
16/03/2011 6,800 -0.10 -1.45 6,600 6,900 6,600 2,430 16,524,000
15/03/2011 6,900 0.00 ■■ 0.00 6,700 7,000 6,600 9,410 64,929,000
14/03/2011 6,900 -0.30 -4.17 6,900 7,100 6,900 21,970 151,593,000
11/03/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 2,700 19,440,000
10/03/2011 7,200 0.30 4.35 6,600 7,200 6,600 29,490 212,328,000
09/03/2011 6,900 -0.30 -4.17 6,900 6,900 6,900 13,000 89,700,000
08/03/2011 7,200 0.20 2.86 7,000 7,200 7,000 1,550 11,160,000
07/03/2011 7,000 0.30 4.48 6,800 7,000 6,700 41,600 291,200,000
04/03/2011 6,700 0.30 4.69 6,600 6,700 6,600 17,700 118,590,000
03/03/2011 6,400 -0.20 -3.03 6,500 6,600 6,400 29,860 191,104,000
02/03/2011 6,600 -0.20 -2.94 6,700 6,700 6,600 16,440 108,504,000
01/03/2011 6,800 -0.20 -2.86 7,000 7,000 6,800 14,350 97,580,000
28/02/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 3,540 24,780,000
25/02/2011 7,000 -0.10 -1.41 7,200 7,200 6,900 44,920 314,440,000
24/02/2011 7,100 -0.10 -1.39 7,000 7,100 7,000 4,700 33,370,000
23/02/2011 7,200 0.20 2.86 7,100 7,200 7,000 17,940 129,168,000
22/02/2011 7,000 -0.20 -2.78 7,000 7,200 7,000 7,220 50,540,000
21/02/2011 7,200 -0.30 -4.00 7,500 7,500 7,200 66,170 476,424,000
18/02/2011 7,500 -0.30 -3.85 7,800 8,000 7,500 36,570 274,275,000
17/02/2011 7,800 -0.20 -2.50 8,000 8,000 7,800 12,740 99,372,000
16/02/2011 8,000 -0.30 -3.61 8,300 8,300 8,000 8,730 69,840,000
15/02/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 10,960 90,968,000
14/02/2011 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 10,590 87,897,000
11/02/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 8,120 67,396,000
10/02/2011 8,300 -0.10 -1.19 8,400 8,400 8,200 2,500 20,750,000
09/02/2011 8,400 0.20 2.44 8,200 8,400 8,200 26,620 223,608,000
08/02/2011 8,200 0.00 ■■ 0.00 8,300 8,300 8,200 400 3,280,000
28/01/2011 8,200 0.10 1.23 8,200 8,300 8,000 26,890 220,498,000
27/01/2011 8,100 -0.10 -1.22 8,000 8,300 8,000 15,430 124,983,000
26/01/2011 8,200 0.20 2.50 8,300 8,300 8,200 5,420 44,444,000
25/01/2011 8,000 -0.20 -2.44 8,200 8,300 7,900 125,200 1,001,600,000
24/01/2011 8,200 -0.30 -3.53 8,300 8,300 8,100 66,680 546,776,000
21/01/2011 8,500 0.00 ■■ 0.00 8,300 8,500 8,300 25,950 220,575,000
20/01/2011 8,500 0.10 1.19 8,700 8,700 8,400 10,700 90,950,000
19/01/2011 8,400 -0.10 -1.18 8,700 8,700 8,400 10,890 91,476,000
18/01/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 16,910 143,735,000
17/01/2011 8,500 0.00 ■■ 0.00 8,400 8,700 8,400 14,480 123,080,000
14/01/2011 8,500 0.00 ■■ 0.00 8,500 8,600 8,400 13,160 111,860,000
13/01/2011 8,500 0.00 ■■ 0.00 8,500 8,700 8,400 128,340 1,090,890,000
12/01/2011 8,500 0.10 1.19 8,700 8,700 8,300 3,290 27,965,000
11/01/2011 8,400 -0.20 -2.33 8,700 8,700 8,400 15,730 132,132,000
10/01/2011 8,600 -0.40 -4.44 8,700 8,700 8,600 14,180 121,948,000
07/01/2011 9,000 0.20 2.27 8,800 9,000 8,500 142,260 1,280,340,000
06/01/2011 8,800 -0.20 -2.22 8,800 8,800 8,700 3,810 33,528,000
05/01/2011 9,000 -0.10 -1.10 9,000 9,000 8,700 7,940 71,460,000
04/01/2011 9,100 0.20 2.25 8,900 9,300 8,800 58,920 536,172,000
31/12/2010 8,900 0.00 ■■ 0.00 8,500 8,900 8,500 160,230 1,426,047,000
30/12/2010 8,900 0.00 ■■ 0.00 8,600 8,900 8,500 24,950 222,055,000
29/12/2010 8,900 -0.10 -1.11 8,900 9,000 8,900 44,540 396,406,000
28/12/2010 9,000 0.30 3.45 8,800 9,000 8,500 11,050 99,450,000
27/12/2010 8,700 -0.30 -3.33 8,900 9,000 8,700 16,130 140,331,000
24/12/2010 9,000 0.10 1.12 9,000 9,000 8,500 71,530 643,770,000
23/12/2010 8,900 0.20 2.30 9,000 9,000 8,500 3,470 30,883,000
22/12/2010 8,700 -0.20 -2.25 8,900 9,100 8,500 8,420 73,254,000
21/12/2010 8,900 0.20 2.30 8,800 9,000 8,600 29,920 266,288,000
20/12/2010 8,700 -0.30 -3.33 9,100 9,100 8,700 21,310 185,397,000
17/12/2010 9,000 0.20 2.27 8,800 9,200 8,800 20,820 187,380,000
16/12/2010 8,800 -0.20 -2.22 8,600 9,000 8,600 13,080 115,104,000
15/12/2010 9,000 -0.40 -4.26 9,300 9,500 9,000 33,600 302,400,000
14/12/2010 9,400 -0.20 -2.08 9,800 9,800 9,200 98,200 923,080,000
13/12/2010 9,600 0.40 4.35 9,500 9,600 9,400 173,230 1,663,008,000
10/12/2010 9,200 0.10 1.10 9,200 9,300 9,100 24,390 224,388,000
09/12/2010 9,100 0.20 2.25 9,000 9,100 8,700 5,200 47,320,000
08/12/2010 8,900 -0.40 -4.30 9,200 9,200 8,900 62,410 555,449,000
07/12/2010 9,300 -0.40 -4.12 9,700 9,700 9,300 55,980 520,614,000
06/12/2010 9,700 0.20 2.11 9,700 9,900 9,200 128,070 1,242,279,000
03/12/2010 9,500 0.40 4.40 9,100 9,500 8,900 60,800 577,600,000
02/12/2010 9,100 0.30 3.41 8,500 9,100 8,500 64,280 584,948,000
01/12/2010 8,800 -0.10 -1.12 9,200 9,200 8,500 15,480 136,224,000
30/11/2010 8,900 0.40 4.71 8,800 8,900 8,700 56,170 499,913,000
29/11/2010 8,500 -0.20 -2.30 9,000 9,000 8,500 5,850 49,725,000
26/11/2010 8,700 0.10 1.16 8,600 9,000 8,600 3,350 29,145,000
25/11/2010 8,600 0.40 4.88 8,500 8,600 8,400 41,920 360,512,000
24/11/2010 8,200 -0.20 -2.38 8,000 8,700 8,000 31,350 257,070,000
23/11/2010 8,400 0.20 2.44 8,100 8,600 8,100 7,080 59,472,000
22/11/2010 8,200 -0.30 -3.53 8,200 8,700 8,200 5,520 45,264,000
19/11/2010 8,500 0.00 ■■ 0.00 8,900 8,900 8,300 11,860 100,810,000
18/11/2010 8,500 0.40 4.94 8,500 8,500 8,500 30,910 262,735,000
17/11/2010 8,100 0.00 ■■ 0.00 8,000 8,200 8,000 22,890 185,409,000
16/11/2010 8,100 -0.40 -4.71 8,200 8,500 8,100 32,610 264,141,000
15/11/2010 8,500 -0.20 -2.30 8,500 8,600 8,400 10,230 86,955,000
12/11/2010 8,700 -0.40 -4.40 8,800 9,000 8,700 29,770 258,999,000
11/11/2010 9,100 -0.30 -3.19 9,100 9,500 9,000 3,510 31,941,000
10/11/2010 9,400 0.30 3.30 9,200 9,400 9,200 13,760 129,344,000
09/11/2010 9,100 -0.20 -2.15 9,300 9,300 9,000 20,050 182,455,000
08/11/2010 9,300 -0.40 -4.12 9,400 9,700 9,300 16,940 157,542,000
05/11/2010 9,700 0.00 ■■ 0.00 9,600 9,700 9,300 57,810 560,757,000
04/11/2010 9,700 0.20 2.11 9,500 9,700 9,400 61,750 598,975,000
03/11/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,200 18,360 174,420,000
02/11/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 24,020 228,190,000
01/11/2010 9,500 0.00 ■■ 0.00 9,400 9,500 9,300 8,770 83,315,000
29/10/2010 9,500 0.10 1.06 9,600 9,600 9,500 12,360 117,420,000
28/10/2010 9,400 0.00 ■■ 0.00 9,200 9,500 9,200 12,620 118,628,000
27/10/2010 9,400 -0.30 -3.09 9,900 9,900 9,400 11,260 105,844,000
26/10/2010 9,700 0.20 2.11 9,600 9,900 9,600 3,280 31,816,000
25/10/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 1,570 14,915,000
22/10/2010 9,500 0.00 ■■ 0.00 9,300 9,700 9,300 30,000 285,000,000
21/10/2010 9,500 0.10 1.06 9,400 9,500 9,300 45,250 429,875,000
20/10/2010 9,400 -0.20 -2.08 9,700 9,900 9,200 26,990 253,706,000
19/10/2010 9,600 -0.50 -4.95 9,700 10,100 9,600 70,180 673,728,000
18/10/2010 10,100 0.10 1.00 10,200 10,200 10,000 30,250 305,525,000
15/10/2010 10,000 -0.10 -0.99 10,100 10,200 10,000 4,630 46,300,000
14/10/2010 10,100 0.10 1.00 10,100 10,100 10,100 9,110 92,011,000
13/10/2010 10,000 0.30 3.09 9,800 10,100 9,800 36,670 366,700,000
12/10/2010 9,700 -0.30 -3.00 9,900 10,000 9,700 15,200 147,440,000
11/10/2010 10,000 -0.30 -2.91 10,300 10,300 10,000 32,520 325,200,000
08/10/2010 10,300 0.00 ■■ 0.00 10,400 10,400 10,100 6,800 70,040,000
07/10/2010 10,300 0.00 ■■ 0.00 10,000 10,500 10,000 35,630 366,989,000
06/10/2010 10,300 0.00 ■■ 0.00 10,500 10,500 10,000 12,510 128,853,000
05/10/2010 10,300 0.00 ■■ 0.00 9,900 10,300 9,800 11,650 119,995,000
04/10/2010 10,300 -0.10 -0.96 10,200 10,300 10,000 60,310 621,193,000
01/10/2010 10,400 0.20 1.96 10,300 10,500 10,200 23,520 244,608,000
30/09/2010 10,200 -0.30 -2.86 10,200 10,500 10,200 52,780 538,356,000
29/09/2010 10,500 0.20 1.94 10,300 10,500 10,200 70,470 739,935,000
28/09/2010 10,300 0.00 ■■ 0.00 10,600 10,600 10,200 21,100 217,330,000
27/09/2010 10,300 0.00 ■■ 0.00 10,500 10,500 10,300 36,430 375,229,000
24/09/2010 10,300 0.00 ■■ 0.00 10,100 10,400 10,100 106,740 1,099,422,000
23/09/2010 10,300 -0.10 -0.96 10,300 10,300 10,100 33,130 341,239,000
22/09/2010 10,400 -0.10 -0.95 10,500 10,500 10,300 74,340 773,136,000
21/09/2010 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 38,560 404,880,000
20/09/2010 10,500 0.00 ■■ 0.00 10,600 10,800 10,500 88,200 926,100,000
17/09/2010 10,500 0.10 0.96 10,600 10,600 10,400 51,330 538,965,000
16/09/2010 10,400 -0.10 -0.95 10,300 10,600 10,300 35,320 367,328,000
15/09/2010 10,500 -0.20 -1.87 10,800 10,800 10,300 33,410 350,805,000
14/09/2010 10,700 0.20 1.90 10,500 10,700 10,500 48,570 519,699,000
13/09/2010 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 18,120 190,260,000
10/09/2010 10,500 -0.50 -4.55 11,000 11,200 10,500 117,180 1,230,390,000
09/09/2010 11,000 0.50 4.76 10,700 11,000 10,500 181,160 1,992,760,000
08/09/2010 10,500 0.00 ■■ 0.00 10,300 10,500 10,100 113,180 1,188,390,000
07/09/2010 10,500 -0.20 -1.87 10,700 10,800 10,500 34,900 366,450,000
06/09/2010 10,700 0.20 1.90 10,700 11,000 10,500 119,030 1,273,621,000
01/09/2010 10,500 -0.40 -3.67 10,900 10,900 10,500 67,080 704,340,000
31/08/2010 10,900 0.10 0.93 10,400 11,000 10,400 58,390 636,451,000
30/08/2010 10,800 0.40 3.85 10,800 10,900 10,700 66,700 720,360,000
27/08/2010 10,400 0.00 ■■ 0.00 10,000 10,400 10,000 42,900 446,160,000
26/08/2010 10,400 0.00 ■■ 0.00 10,100 10,500 9,900 107,120 1,114,048,000
25/08/2010 10,400 -0.50 -4.59 10,400 10,600 10,400 23,160 240,864,000
24/08/2010 10,900 -0.50 -4.39 11,000 11,300 10,900 30,590 333,431,000
23/08/2010 11,400 -0.40 -3.39 11,500 11,900 11,400 10,160 115,824,000
20/08/2010 11,800 0.10 0.85 12,000 12,000 11,500 21,810 257,358,000
19/08/2010 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 44,560 521,352,000
18/08/2010 11,700 -0.50 -4.10 11,800 12,000 11,700 26,730 312,741,000
17/08/2010 12,200 -0.10 -0.81 12,300 12,300 11,700 19,360 236,192,000
16/08/2010 12,300 0.50 4.24 12,100 12,300 11,900 46,060 566,538,000
13/08/2010 11,800 0.40 3.51 11,500 11,800 11,000 52,090 614,662,000
12/08/2010 11,400 -0.60 -5.00 11,500 11,500 11,400 51,180 583,452,000
11/08/2010 12,000 0.10 0.84 12,200 12,200 11,900 53,170 638,040,000
10/08/2010 11,900 -0.60 -4.80 12,500 12,500 11,900 180,050 2,142,595,000
09/08/2010 12,500 -0.60 -4.58 13,200 13,200 12,500 75,590 944,875,000
06/08/2010 13,100 0.30 2.34 12,900 13,300 12,500 97,510 1,277,381,000
05/08/2010 12,800 0.10 0.79 12,800 12,800 12,600 31,890 408,192,000
04/08/2010 12,700 -0.10 -0.78 12,600 12,900 12,500 64,850 823,595,000
03/08/2010 12,800 -0.50 -3.76 13,100 13,100 12,800 54,190 693,632,000
02/08/2010 13,300 0.20 1.53 13,400 13,500 13,100 195,220 2,596,426,000
30/07/2010 13,100 0.30 2.34 12,900 13,300 12,800 168,990 2,213,769,000
29/07/2010 12,800 0.20 1.59 12,900 12,900 12,600 67,460 863,488,000
28/07/2010 12,600 -0.10 -0.79 12,800 12,800 12,500 93,500 1,178,100,000
27/07/2010 12,700 -0.30 -2.31 13,000 13,000 12,700 51,460 653,542,000
26/07/2010 13,000 0.00 ■■ 0.00 13,200 13,200 12,800 44,510 578,630,000
23/07/2010 13,000 0.10 0.78 13,200 13,200 12,900 34,550 449,150,000
22/07/2010 12,900 -0.60 -4.44 13,500 13,500 12,900 66,690 860,301,000
21/07/2010 13,500 0.20 1.50 13,700 13,700 13,400 188,010 2,538,135,000
20/07/2010 13,300 0.60 4.72 13,300 13,300 13,300 275,980 3,670,534,000
19/07/2010 12,700 -0.10 -0.78 12,800 12,800 12,700 86,460 1,098,042,000
16/07/2010 12,800 -0.20 -1.54 12,900 13,000 12,800 87,620 1,121,536,000
15/07/2010 13,000 -0.20 -1.52 12,900 13,300 12,900 93,430 1,214,590,000
14/07/2010 13,200 -0.10 -0.75 13,500 13,500 13,200 138,270 1,825,164,000
13/07/2010 13,300 0.00 ■■ 0.00 13,400 13,500 13,100 224,870 2,990,771,000
12/07/2010 13,300 0.10 0.76 13,500 13,500 12,700 100,530 1,337,049,000
09/07/2010 13,200 0.30 2.33 12,700 13,200 12,700 86,890 1,146,948,000
08/07/2010 12,900 -0.20 -1.53 13,100 13,500 12,900 80,630 1,040,127,000
07/07/2010 13,100 0.20 1.55 13,400 13,500 13,000 486,300 6,370,530,000
06/07/2010 12,900 -0.30 -2.27 13,600 13,600 12,800 247,170 3,188,493,000
05/07/2010 13,200 -0.30 -2.22 13,800 13,800 12,900 133,120 1,757,184,000
02/07/2010 13,500 -0.10 -0.74 13,700 13,800 13,500 172,900 2,334,150,000
01/07/2010 13,600 0.00 ■■ 0.00 13,800 13,800 13,300 235,230 3,199,128,000
30/06/2010 13,600 -0.30 -2.16 13,500 13,800 13,400 104,090 1,415,624,000
29/06/2010 13,900 -0.60 -4.14 14,500 14,600 13,800 527,510 7,332,389,000
28/06/2010 14,500 0.10 0.69 13,700 14,500 13,700 490,610 7,113,845,000
25/06/2010 14,400 0.20 1.41 14,700 14,700 13,700 474,600 6,834,240,000
24/06/2010 14,200 0.60 4.41 14,200 14,200 14,000 333,940 4,741,948,000
23/06/2010 13,600 0.60 4.62 13,100 13,600 13,100 780,280 10,611,808,000
22/06/2010 13,000 0.60 4.84 13,000 13,000 12,700 981,120 12,754,560,000
21/06/2010 12,400 0.50 4.20 12,400 12,400 12,400 198,490 2,461,276,000
18/06/2010 11,900 0.50 4.39 11,900 11,900 11,900 59,040 702,576,000
17/06/2010 11,400 0.50 4.59 11,400 11,400 11,400 55,770 635,778,000
16/06/2010 10,900 0.00 ■■ 0.00 10,900 11,200 10,900 83,540 910,586,000
15/06/2010 10,900 -0.20 -1.80 11,200 11,200 10,800 44,010 479,709,000
14/06/2010 11,100 -0.10 -0.89 11,200 11,300 11,100 19,700 218,670,000
11/06/2010 11,200 0.20 1.82 11,000 11,200 11,000 87,340 978,208,000
10/06/2010 11,000 0.30 2.80 10,500 11,000 10,500 44,230 486,530,000
09/06/2010 10,700 -0.10 -0.93 11,100 11,100 10,700 15,990 171,093,000
08/06/2010 10,800 0.00 ■■ 0.00 10,800 10,900 10,300 30,950 334,260,000
07/06/2010 10,800 -0.40 -3.57 10,800 11,000 10,800 75,950 820,260,000
04/06/2010 11,200 0.10 0.90 11,100 11,300 11,000 47,190 528,528,000
03/06/2010 11,100 -0.20 -1.77 11,600 11,600 11,100 45,010 499,611,000
02/06/2010 11,300 0.20 1.80 11,100 11,500 11,100 90,830 1,026,379,000
01/06/2010 11,100 -0.20 -1.77 11,000 11,300 11,000 67,010 743,811,000
31/05/2010 11,300 -0.10 -0.88 11,100 11,400 10,900 165,890 1,874,557,000
28/05/2010 11,400 0.30 2.70 11,200 11,400 11,100 131,970 1,504,458,000
27/05/2010 11,100 0.30 2.78 11,000 11,200 10,800 157,650 1,749,915,000
26/05/2010 10,800 0.50 4.85 10,500 10,800 10,200 365,220 3,944,376,000
25/05/2010 10,300 -0.40 -3.74 10,600 10,900 10,300 194,670 2,005,101,000
24/05/2010 10,700 -0.30 -2.73 10,800 11,100 10,600 43,130 461,491,000
21/05/2010 11,000 -0.50 -4.35 11,000 11,200 11,000 79,520 874,720,000
20/05/2010 11,500 0.50 4.55 10,600 11,500 10,500 217,770 2,504,355,000
19/05/2010 11,000 -0.40 -3.51 11,500 11,500 10,900 258,730 2,846,030,000
18/05/2010 11,400 -0.20 -1.72 11,700 11,700 11,300 100,830 1,149,462,000
17/05/2010 11,600 -0.30 -2.52 12,400 12,400 11,500 80,280 931,248,000
14/05/2010 11,900 0.50 4.39 11,700 11,900 11,600 183,380 2,182,222,000
13/05/2010 11,400 -0.60 -5.00 11,500 12,300 11,400 429,370 4,894,818,000
12/05/2010 12,000 -0.60 -4.76 12,000 12,100 12,000 337,310 4,047,720,000
11/05/2010 12,900 -0.60 -4.44 13,600 13,600 12,900 253,770 3,273,633,000
10/05/2010 13,500 -0.70 -4.93 13,600 13,600 13,500 135,910 1,834,785,000
07/05/2010 14,200 0.60 4.41 14,200 14,200 13,500 931,320 13,224,744,000
06/05/2010 13,600 0.60 4.62 13,400 13,600 13,300 817,680 11,120,448,000
05/05/2010 13,000 0.60 4.84 12,500 13,000 12,400 608,680 7,912,840,000
04/05/2010 12,400 0.00 ■■ 0.00 12,600 12,600 12,400 200,170 2,482,108,000
29/04/2010 12,400 0.30 2.48 12,100 12,400 12,000 136,020 1,686,648,000
28/04/2010 12,100 -0.20 -1.63 12,300 12,300 11,800 207,000 2,504,700,000
27/04/2010 12,300 0.00 ■■ 0.00 12,500 12,500 12,200 40,630 499,749,000
26/04/2010 12,300 0.30 2.50 12,000 12,500 12,000 129,000 1,586,700,000
22/04/2010 12,000 -0.30 -2.44 12,300 12,500 12,000 95,420 1,145,040,000
21/04/2010 12,300 0.00 ■■ 0.00 12,500 12,700 12,000 133,780 1,645,494,000
20/04/2010 12,300 -0.40 -3.15 12,800 12,800 12,100 70,010 861,123,000
19/04/2010 12,700 0.40 3.25 12,900 12,900 12,500 334,680 4,250,436,000
16/04/2010 12,300 -0.30 -2.38 12,500 12,600 12,000 243,400 2,993,820,000
15/04/2010 12,600 0.00 ■■ 0.00 12,700 12,700 12,500 99,430 1,252,818,000
14/04/2010 12,600 -0.30 -2.33 12,500 13,000 12,500 118,870 1,497,762,000
13/04/2010 12,900 0.30 2.38 12,600 13,000 12,500 209,710 2,705,259,000
12/04/2010 12,600 0.10 0.80 12,300 12,800 12,300 263,290 3,317,454,000
09/04/2010 12,500 -0.10 -0.79 12,500 12,900 12,500 283,490 3,543,625,000
08/04/2010 12,600 -0.30 -2.33 12,900 13,300 12,400 242,170 3,051,342,000
07/04/2010 12,900 -0.60 -4.44 13,100 13,400 12,900 442,710 5,710,959,000
06/04/2010 13,500 0.50 3.85 13,600 13,600 13,000 589,120 7,953,120,000
05/04/2010 13,000 0.60 4.84 13,000 13,000 13,000 413,980 5,381,740,000
02/04/2010 12,400 0.50 4.20 11,700 12,400 11,700 364,630 4,521,412,000
01/04/2010 11,900 0.20 1.71 11,700 12,000 11,700 158,380 1,884,722,000
31/03/2010 11,700 -0.20 -1.68 11,600 12,000 11,500 184,770 2,161,809,000
30/03/2010 11,900 0.40 3.48 11,700 11,900 11,700 76,240 907,256,000
29/03/2010 11,500 -0.50 -4.17 12,000 12,000 11,500 60,650 697,475,000
26/03/2010 12,000 0.10 0.84 11,700 12,000 11,500 116,300 1,395,600,000
25/03/2010 11,900 0.00 ■■ 0.00 11,500 11,900 11,500 80,560 958,664,000
24/03/2010 11,900 0.40 3.48 11,900 11,900 11,600 169,010 2,011,219,000
23/03/2010 11,500 0.30 2.68 11,400 11,600 11,200 248,320 2,855,680,000
22/03/2010 11,200 -0.10 -0.88 11,300 11,700 11,200 142,180 1,592,416,000
19/03/2010 11,300 -0.20 -1.74 11,200 11,500 11,100 148,440 1,677,372,000
18/03/2010 11,500 0.30 2.68 11,000 11,500 11,000 14,700 169,050,000
17/03/2010 11,200 -0.50 -4.27 11,300 11,700 11,200 76,140 852,768,000
16/03/2010 11,700 0.20 1.74 11,100 12,000 11,100 397,750 4,653,675,000
15/03/2010 11,500 0.50 4.55 10,900 11,500 10,900 209,710 2,411,665,000
12/03/2010 11,000 -0.20 -1.79 10,900 11,300 10,900 64,670 711,370,000
11/03/2010 11,200 0.20 1.82 11,000 11,200 10,900 107,350 1,202,320,000
10/03/2010 11,000 -0.30 -2.65 11,200 11,500 10,800 218,740 2,406,140,000
09/03/2010 11,300 0.10 0.89 11,400 11,400 11,100 58,640 662,632,000
08/03/2010 11,200 0.30 2.75 11,200 11,200 11,000 24,980 279,776,000
05/03/2010 10,900 0.30 2.83 10,600 11,000 10,600 17,050 185,845,000
04/03/2010 10,600 -0.30 -2.75 10,900 10,900 10,600 49,250 522,050,000
03/03/2010 10,900 0.40 3.81 10,900 11,000 10,600 58,250 634,925,000
02/03/2010 10,500 -0.30 -2.78 10,400 11,200 10,400 21,940 230,370,000
01/03/2010 10,800 0.50 4.85 10,100 10,800 10,100 41,910 452,628,000
26/02/2010 10,300 -0.30 -2.83 10,300 10,800 10,300 16,360 168,508,000
25/02/2010 10,600 -0.30 -2.75 11,200 11,300 10,500 10,440 110,664,000
24/02/2010 10,900 0.10 0.93 11,200 11,200 10,900 2,010 21,909,000
23/02/2010 10,800 -0.50 -4.42 10,800 11,200 10,800 52,290 564,732,000
22/02/2010 11,300 0.00 ■■ 0.00 11,700 11,700 11,300 45,550 514,715,000
12/02/2010 11,300 0.40 3.67 10,900 11,300 10,900 11,140 125,882,000
11/02/2010 10,900 0.50 4.81 10,400 10,900 10,400 13,160 143,444,000
10/02/2010 10,400 -0.50 -4.59 10,800 11,000 10,400 67,140 698,256,000
09/02/2010 10,900 -0.50 -4.39 10,900 11,300 10,900 128,270 1,398,143,000
08/02/2010 11,400 -0.50 -4.20 11,400 11,800 11,400 6,630 75,582,000
05/02/2010 11,900 0.20 1.71 11,200 12,000 11,200 335,770 3,995,663,000
04/02/2010 11,700 0.20 1.74 11,200 11,800 11,200 255,780 2,992,626,000
03/02/2010 11,500 0.50 4.55 10,500 11,500 10,500 416,610 4,791,015,000
02/02/2010 11,000 0.00 ■■ 0.00 10,800 11,100 10,500 166,440 1,830,840,000
01/02/2010 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 154,010 1,694,110,000
29/01/2010 11,000 0.50 4.76 10,500 11,000 10,100 267,700 2,944,700,000
28/01/2010 10,500 0.50 5.00 10,000 10,500 9,800 341,290 3,583,545,000
27/01/2010 10,000 0.10 1.01 9,600 10,000 9,600 86,270 862,700,000
26/01/2010 9,900 0.40 4.21 9,800 9,900 9,400 218,290 2,161,071,000
25/01/2010 9,500 0.40 4.40 9,200 9,500 9,000 136,900 1,300,550,000
22/01/2010 9,100 0.00 ■■ 0.00 9,100 9,300 8,800 21,320 194,012,000
21/01/2010 9,100 0.00 ■■ 0.00 9,200 9,300 8,800 17,270 157,157,000
20/01/2010 9,100 -0.10 -1.09 9,200 9,300 9,000 19,670 178,997,000
19/01/2010 9,200 -0.30 -3.16 9,300 9,600 9,200 13,110 120,612,000
18/01/2010 9,500 -0.40 -4.04 9,600 9,600 9,500 71,120 675,640,000
15/01/2010 9,900 0.20 2.06 9,600 9,900 9,500 20,320 201,168,000
14/01/2010 9,700 -0.20 -2.02 10,000 10,000 9,700 23,240 225,428,000
13/01/2010 9,900 -0.10 -1.00 10,000 10,000 9,500 20,150 199,485,000
12/01/2010 10,000 0.20 2.04 9,800 10,100 9,800 165,600 1,656,000,000
11/01/2010 9,800 0.00 ■■ 0.00 9,700 10,000 9,500 29,150 285,670,000
08/01/2010 9,800 -0.20 -2.00 10,000 10,100 9,800 45,000 441,000,000
07/01/2010 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 38,820 388,200,000
06/01/2010 10,000 -0.20 -1.96 10,100 10,400 9,900 72,260 722,600,000
05/01/2010 10,200 0.20 2.00 10,400 10,400 10,000 63,710 649,842,000
04/01/2010 10,000 0.40 4.17 9,700 10,000 9,700 97,060 970,600,000
31/12/2009 9,600 0.10 1.05 9,500 9,800 9,300 44,150 423,840,000
30/12/2009 9,500 0.40 4.40 9,100 9,500 9,100 79,100 751,450,000
29/12/2009 9,100 -0.40 -4.21 9,200 9,400 9,100 38,100 346,710,000
28/12/2009 9,500 0.00 ■■ 0.00 9,300 9,700 9,300 47,980 455,810,000
25/12/2009 9,500 0.30 3.26 9,300 9,600 9,200 92,740 881,030,000
24/12/2009 9,200 0.10 1.10 9,200 9,200 8,800 20,100 184,920,000
23/12/2009 9,100 0.00 ■■ 0.00 9,000 9,300 8,700 27,770 252,707,000
22/12/2009 9,100 0.10 1.11 9,000 9,100 8,800 50,190 456,729,000
21/12/2009 9,000 0.40 4.65 9,000 9,000 8,700 54,400 489,600,000
18/12/2009 8,600 0.10 1.18 8,300 8,900 8,300 16,060 138,116,000
17/12/2009 8,500 -0.10 -1.16 8,300 8,500 8,300 12,250 104,125,000
16/12/2009 8,600 -0.40 -4.44 9,000 9,000 8,600 48,710 418,906,000
15/12/2009 9,000 0.00 ■■ 0.00 9,100 9,100 8,600 38,590 347,310,000
14/12/2009 9,000 0.30 3.45 8,700 9,100 8,700 55,300 497,700,000
11/12/2009 8,700 -0.30 -3.33 9,000 9,000 8,600 36,350 316,245,000
10/12/2009 9,000 -0.30 -3.23 9,500 9,700 9,000 265,110 2,385,990,000
09/12/2009 9,300 -0.40 -4.12 9,400 9,400 9,300 72,800 677,040,000
08/12/2009 9,700 -0.10 -1.02 9,900 10,000 9,400 103,440 1,003,368,000
07/12/2009 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 15,660 153,468,000
04/12/2009 9,800 -0.20 -2.00 10,000 10,000 9,600 50,490 494,802,000
03/12/2009 10,000 0.00 ■■ 0.00 9,700 10,000 9,500 122,370 1,223,700,000
02/12/2009 10,000 -0.50 -4.76 10,300 10,500 10,000 186,310 1,863,100,000
01/12/2009 10,500 0.00 ■■ 0.00 10,800 10,800 10,000 91,130 956,865,000
30/11/2009 10,500 0.30 2.94 10,200 10,700 10,200 31,270 328,335,000
27/11/2009 10,200 0.30 3.03 9,500 10,300 9,500 95,840 977,568,000
26/11/2009 9,900 -0.40 -3.88 9,800 10,200 9,800 157,140 1,555,686,000
25/11/2009 10,300 -0.50 -4.63 10,600 10,800 10,300 176,870 1,821,761,000
24/11/2009 10,800 0.00 ■■ 0.00 11,100 11,100 10,700 30,080 324,864,000
23/11/2009 10,800 -0.50 -4.42 11,100 11,300 10,800 111,270 1,201,716,000
20/11/2009 11,300 -0.10 -0.88 11,500 11,600 11,300 42,430 479,459,000
19/11/2009 11,400 0.50 4.59 10,900 11,400 10,900 163,250 1,861,050,000
18/11/2009 10,900 -0.10 -0.91 10,800 11,100 10,800 49,100 535,190,000
17/11/2009 11,000 0.00 ■■ 0.00 11,100 11,100 10,800 41,040 451,440,000
16/11/2009 11,000 -0.20 -1.79 10,700 11,200 10,700 48,210 530,310,000
13/11/2009 11,200 -0.20 -1.75 11,300 11,300 11,000 18,310 205,072,000
12/11/2009 11,400 0.50 4.59 11,200 11,400 11,100 50,300 573,420,000
11/11/2009 10,900 0.40 3.81 10,500 10,900 10,400 71,720 781,748,000
10/11/2009 10,500 -0.50 -4.55 10,700 11,000 10,500 123,180 1,293,390,000
09/11/2009 11,000 -0.50 -4.35 11,100 11,400 11,000 69,680 766,480,000
06/11/2009 11,500 0.00 ■■ 0.00 11,800 11,900 11,500 119,190 1,370,685,000
05/11/2009 11,500 0.50 4.55 11,500 11,500 11,500 55,290 635,835,000
04/11/2009 11,000 0.00 ■■ 0.00 10,600 11,400 10,600 167,620 1,843,820,000
03/11/2009 11,000 -0.50 -4.35 11,500 11,500 11,000 213,300 2,346,300,000
02/11/2009 11,500 -0.60 -4.96 11,600 11,600 11,500 171,480 1,972,020,000
30/10/2009 12,100 -0.40 -3.20 12,600 12,800 11,900 182,590 2,209,339,000
29/10/2009 12,500 -0.60 -4.58 12,500 12,700 12,500 116,290 1,453,625,000
28/10/2009 13,100 0.00 ■■ 0.00 12,500 13,100 12,500 496,440 6,503,364,000
27/10/2009 13,100 -0.60 -4.38 13,100 13,700 13,100 176,730 2,315,163,000
26/10/2009 13,700 -0.70 -4.86 13,800 14,100 13,700 161,400 2,211,180,000
23/10/2009 14,400 -0.70 -4.64 15,200 15,300 14,400 326,160 4,696,704,000
22/10/2009 15,100 0.60 4.14 14,500 15,200 13,900 542,790 8,196,129,000
21/10/2009 14,500 0.60 4.32 13,500 14,500 13,500 573,770 8,319,665,000
20/10/2009 13,900 -0.10 -0.71 14,000 14,200 13,500 394,220 5,479,658,000
19/10/2009 14,000 -0.10 -0.71 14,000 14,200 13,400 478,610 6,700,540,000
16/10/2009 14,100 0.60 4.44 14,100 14,100 12,900 1,159,350 16,346,835,000
15/10/2009 13,500 0.60 4.65 13,500 13,500 13,500 161,670 2,182,545,000
14/10/2009 12,900 0.60 4.88 12,900 12,900 12,900 461,560 5,954,124,000
13/10/2009 12,300 0.50 4.24 11,800 12,300 11,600 431,930 5,312,739,000
12/10/2009 11,800 0.00 ■■ 0.00 11,900 12,000 11,500 123,680 1,459,424,000
09/10/2009 11,800 0.00 ■■ 0.00 12,000 12,300 11,800 180,310 2,127,658,000
08/10/2009 11,800 0.50 4.42 11,300 11,800 11,200 172,180 2,031,724,000
07/10/2009 11,300 0.50 4.63 10,900 11,300 10,900 146,720 1,657,936,000
06/10/2009 10,800 -0.20 -1.82 11,000 11,100 10,700 161,860 1,748,088,000
05/10/2009 11,000 -0.30 -2.65 11,300 11,500 10,900 142,820 1,571,020,000
02/10/2009 11,300 -0.50 -4.24 11,300 11,500 11,300 214,930 2,428,709,000
01/10/2009 11,800 0.00 ■■ 0.00 11,800 11,900 11,400 114,340 1,349,212,000
30/09/2009 11,800 -0.20 -1.67 12,100 12,100 11,800 145,040 1,711,472,000
29/09/2009 12,000 0.30 2.56 12,100 12,100 11,900 203,620 2,443,440,000
28/09/2009 11,700 -0.30 -2.50 12,200 12,200 11,700 166,220 1,944,774,000
25/09/2009 12,000 0.00 ■■ 0.00 11,900 12,000 11,800 127,880 1,534,560,000
24/09/2009 12,000 0.00 ■■ 0.00 12,000 12,200 11,800 63,070 756,840,000
23/09/2009 12,000 0.10 0.84 11,900 12,400 11,900 245,160 2,941,920,000
22/09/2009 11,900 -0.20 -1.65 12,000 12,300 11,900 289,740 3,447,906,000
21/09/2009 12,100 -0.30 -2.42 12,200 12,400 12,100 144,290 1,745,909,000
18/09/2009 12,400 -0.10 -0.80 12,200 12,400 12,200 122,630 1,520,612,000
17/09/2009 12,500 -0.20 -1.57 12,800 12,900 12,500 266,130 3,326,625,000
16/09/2009 12,700 0.60 4.96 12,300 12,700 12,200 185,380 2,354,326,000
15/09/2009 12,100 -0.20 -1.63 12,300 12,500 12,000 347,110 4,200,031,000
14/09/2009 12,300 -0.20 -1.60 12,700 12,700 12,200 189,990 2,336,877,000
11/09/2009 12,500 0.00 ■■ 0.00 12,700 12,800 12,400 229,470 2,868,375,000
10/09/2009 12,500 0.20 1.63 12,000 12,500 12,000 305,940 3,824,250,000
09/09/2009 12,300 0.00 ■■ 0.00 12,600 12,600 12,300 324,590 3,992,457,000
08/09/2009 12,300 -0.20 -1.60 12,800 12,800 12,300 190,210 2,339,583,000
07/09/2009 12,500 -0.40 -3.10 12,900 12,900 12,300 198,050 2,475,625,000
04/09/2009 12,900 -0.40 -3.01 13,900 13,900 12,900 453,980 5,856,342,000
03/09/2009 13,300 0.60 4.72 13,100 13,300 12,800 457,940 6,090,602,000
02/09/2009 12,700 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 12,700 0.60 4.96 12,100 12,700 12,000 710,720 9,026,144,000
31/08/2009 12,100 0.10 0.83 12,100 12,200 11,800 245,160 2,966,436,000
28/08/2009 12,000 0.30 2.56 12,000 12,000 11,700 299,610 3,595,320,000
27/08/2009 11,700 -0.30 -2.50 11,800 11,800 11,500 133,170 1,558,089,000
26/08/2009 12,000 0.00 ■■ 0.00 12,400 12,400 11,900 333,940 4,007,280,000
25/08/2009 12,000 0.50 4.35 12,000 12,000 11,900 335,000 4,020,000,000
24/08/2009 11,500 0.50 4.55 11,500 11,500 11,500 154,540 1,777,210,000
21/08/2009 11,000 -0.30 -2.65 11,500 11,600 10,800 600,470 6,605,170,000
20/08/2009 11,300 -0.20 -1.74 11,400 11,400 11,300 72,470 818,911,000
19/08/2009 11,500 0.20 1.77 11,500 11,500 11,100 142,420 1,637,830,000
18/08/2009 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 54,120 611,556,000
17/08/2009 11,300 0.00 ■■ 0.00 11,400 11,500 11,200 103,930 1,174,409,000
14/08/2009 11,300 -0.20 -1.74 11,200 11,500 11,200 38,530 435,389,000
13/08/2009 11,500 0.30 2.68 11,600 11,600 11,200 188,700 2,170,050,000
12/08/2009 11,200 -0.40 -3.45 11,600 11,900 11,100 304,620 3,411,744,000
11/08/2009 11,600 -0.30 -2.52 11,500 11,800 11,400 188,030 2,181,148,000
10/08/2009 11,900 0.00 ■■ 0.00 11,700 12,100 11,700 41,600 495,040,000
07/08/2009 11,900 0.50 4.39 11,900 11,900 10,900 167,200 1,989,680,000
06/08/2009 11,400 -0.30 -2.56 12,200 12,200 11,400 147,230 1,678,422,000
05/08/2009 11,700 0.50 4.46 11,000 11,700 11,000 55,000 643,500,000
04/08/2009 11,200 -0.20 -1.75 11,300 11,400 11,100 23,010 257,712,000
03/08/2009 11,400 0.20 1.79 11,500 11,500 11,000 2,010 22,914,000
31/07/2009 11,200 0.20 1.82 11,200 11,400 11,000 17,590 197,008,000
30/07/2009 11,000 0.00 ■■ 0.00 10,800 11,500 10,800 22,150 243,650,000
29/07/2009 11,000 -0.40 -3.51 11,500 11,500 11,000 8,310 91,410,000
28/07/2009 11,400 -0.50 -4.20 11,400 11,900 11,400 9,840 112,176,000
27/07/2009 11,900 0.50 4.39 11,900 11,900 11,400 132,290 1,574,251,000
24/07/2009 11,400 0.50 4.59 11,400 11,400 11,400 29,100 331,740,000
23/07/2009 10,900 0.50 4.81 10,400 10,900 10,400 30,110 328,199,000
22/07/2009 10,400 -0.10 -0.95 10,800 10,800 10,400 16,410 170,664,000
21/07/2009 10,500 0.00 ■■ 0.00 10,100 10,600 10,100 19,880 208,740,000
20/07/2009 10,500 -0.50 -4.55 10,500 11,000 10,500 24,070 252,735,000
17/07/2009 11,000 0.00 ■■ 0.00 10,600 11,300 10,600 24,950 274,450,000
16/07/2009 11,000 -0.50 -4.35 11,900 11,900 11,000 38,370 422,070,000
15/07/2009 11,500 0.00 ■■ 0.00 11,200 11,500 11,000 60,640 697,360,000
14/07/2009 11,500 0.10 0.88 11,100 11,500 10,900 14,500 166,750,000
13/07/2009 11,400 -0.50 -4.20 11,400 12,200 11,400 35,810 408,234,000
10/07/2009 11,900 -0.10 -0.83 12,000 12,000 11,500 16,330 194,327,000
09/07/2009 12,000 0.30 2.56 12,000 12,100 11,800 94,990 1,139,880,000
08/07/2009 11,700 0.50 4.46 11,500 11,700 11,500 53,180 622,206,000
07/07/2009 11,200 0.50 4.67 11,200 11,200 10,800 52,970 593,264,000
06/07/2009 10,700 0.50 4.90 10,700 10,700 10,700 5,950 63,665,000
03/07/2009 10,200 0.40 4.08 9,500 10,200 9,500 26,000 265,200,000
02/07/2009 9,800 -0.40 -3.92 9,800 10,100 9,700 45,080 441,784,000
01/07/2009 10,200 -0.50 -4.67 10,200 10,200 10,200 29,960 305,592,000
30/06/2009 10,700 -0.50 -4.46 10,800 11,300 10,700 25,560 273,492,000
29/06/2009 11,200 -0.50 -4.27 11,200 11,900 11,200 45,160 505,792,000
26/06/2009 11,700 -0.60 -4.88 11,800 12,300 11,700 56,480 660,816,000
25/06/2009 12,300 -0.60 -4.65 13,300 13,300 12,300 42,760 525,948,000
24/06/2009 12,900 0.60 4.88 11,700 12,900 11,700 74,450 960,405,000
23/06/2009 12,300 -0.60 -4.65 12,300 12,300 12,300 44,860 551,778,000
22/06/2009 16,400 -0.80 -4.65 16,400 16,400 16,400 43,340 710,776,000
19/06/2009 17,200 -0.90 -4.97 17,200 17,200 17,200 30,310 521,332,000
18/06/2009 18,100 -0.90 -4.74 18,100 18,500 18,100 164,240 2,972,744,000
17/06/2009 19,000 -1.00 -5.00 19,000 19,000 19,000 36,510 693,690,000
16/06/2009 20,000 -1.00 -4.76 20,000 20,000 20,000 43,080 861,600,000
15/06/2009 21,000 0.60 2.94 21,400 21,400 20,300 289,630 6,082,230,000
12/06/2009 20,400 0.90 4.62 20,400 20,400 20,400 203,620 4,153,848,000
11/06/2009 19,500 0.90 4.84 18,000 19,500 18,000 270,040 5,265,780,000
10/06/2009 18,600 -0.90 -4.62 19,000 19,000 18,600 47,450 882,570,000
09/06/2009 19,500 0.90 4.84 19,500 19,500 18,600 284,150 5,540,925,000
08/06/2009 18,600 0.80 4.49 18,600 18,600 18,600 5,840 108,624,000
05/06/2009 17,800 0.80 4.71 17,800 17,800 17,800 4,990 88,822,000
04/06/2009 17,000 0.80 4.94 17,000 17,000 17,000 21,460 364,820,000
03/06/2009 16,200 0.70 4.52 16,000 16,200 15,600 222,130 3,598,506,000
02/06/2009 15,500 0.70 4.73 15,500 15,500 15,200 129,040 2,000,120,000
01/06/2009 14,800 0.70 4.96 14,800 14,800 14,800 24,180 357,864,000
29/05/2009 14,100 0.60 4.44 14,100 14,100 14,100 81,050 1,142,805,000
28/05/2009 13,500 0.60 4.65 13,100 13,500 12,900 145,060 1,958,310,000
27/05/2009 12,900 0.60 4.88 11,700 12,900 11,700 255,660 3,298,014,000
26/05/2009 12,300 -0.30 -2.38 12,600 12,600 12,000 136,390 1,677,597,000
25/05/2009 12,600 0.40 3.28 12,200 12,800 12,200 151,970 1,914,822,000
22/05/2009 12,200 -0.10 -0.81 12,400 12,900 11,700 213,470 2,604,334,000
21/05/2009 12,300 0.50 4.24 12,300 12,300 12,000 148,220 1,823,106,000
20/05/2009 11,800 0.50 4.42 11,800 11,800 11,800 30,220 356,596,000
19/05/2009 11,300 0.50 4.63 11,300 11,300 11,300 23,370 264,081,000
18/05/2009 10,800 0.50 4.85 10,800 10,800 10,800 8,000 86,400,000
15/05/2009 10,300 0.40 4.04 10,200 10,300 9,900 153,560 1,581,668,000
14/05/2009 9,900 0.30 3.12 9,800 10,000 9,700 230,830 2,285,217,000
13/05/2009 9,600 0.40 4.35 9,600 9,600 9,600 84,220 808,512,000
12/05/2009 9,200 0.40 4.55 8,900 9,200 8,900 177,670 1,634,564,000
11/05/2009 8,800 0.00 ■■ 0.00 9,000 9,000 8,800 73,780 649,264,000
08/05/2009 8,800 0.00 ■■ 0.00 8,700 8,800 8,500 54,880 482,944,000
07/05/2009 8,800 0.30 3.53 8,500 8,800 8,400 61,310 539,528,000
06/05/2009 8,500 -0.30 -3.41 8,700 9,000 8,500 96,430 819,655,000
05/05/2009 8,800 -0.40 -4.35 9,600 9,600 8,800 126,150 1,110,120,000
04/05/2009 9,200 0.40 4.55 9,200 9,200 9,000 154,500 1,421,400,000
29/04/2009 8,800 0.40 4.76 8,800 8,800 8,800 131,840 1,160,192,000
28/04/2009 8,400 0.40 5.00 8,000 8,400 8,000 148,740 1,249,416,000
27/04/2009 8,000 0.20 2.56 8,100 8,100 7,900 56,580 452,640,000
24/04/2009 7,800 -0.30 -3.70 8,100 8,100 7,800 40,640 316,992,000
23/04/2009 8,100 -0.30 -3.57 8,400 8,400 8,100 17,180 139,158,000
22/04/2009 8,400 0.20 2.44 8,400 8,500 7,900 46,000 386,400,000
21/04/2009 8,200 -0.40 -4.65 8,200 8,200 8,200 7,680 62,976,000
20/04/2009 8,600 -0.40 -4.44 8,700 8,700 8,600 36,550 314,330,000
17/04/2009 9,000 0.20 2.27 9,200 9,200 8,400 194,840 1,753,560,000
16/04/2009 8,800 0.40 4.76 8,700 8,800 8,500 168,940 1,486,672,000
15/04/2009 8,400 -0.40 -4.55 8,500 8,600 8,400 118,610 996,324,000
14/04/2009 8,800 0.40 4.76 8,800 8,800 8,000 125,230 1,102,024,000
13/04/2009 8,400 0.40 5.00 8,400 8,400 8,400 85,740 720,216,000
10/04/2009 8,000 0.30 3.90 7,800 8,000 7,800 132,110 1,056,880,000
09/04/2009 7,700 -0.30 -3.75 7,800 8,000 7,600 67,160 517,132,000
08/04/2009 8,000 -0.30 -3.61 8,000 8,200 8,000 32,640 261,120,000
07/04/2009 8,300 0.10 1.22 8,300 8,400 8,200 39,240 325,692,000
03/04/2009 8,200 0.30 3.80 8,200 8,200 8,100 27,150 222,630,000
02/04/2009 7,900 0.30 3.95 7,900 7,900 7,900 33,850 267,415,000
01/04/2009 7,600 0.00 ■■ 0.00 7,800 7,800 7,600 31,110 236,436,000
31/03/2009 7,600 -0.20 -2.56 7,600 7,700 7,500 6,080 46,208,000
30/03/2009 7,800 -0.10 -1.27 7,900 7,900 7,600 10,520 82,056,000
27/03/2009 7,900 0.10 1.28 8,000 8,000 7,800 14,600 115,340,000
26/03/2009 7,800 -0.10 -1.27 8,000 8,000 7,600 18,270 142,506,000
25/03/2009 7,900 0.10 1.28 8,000 8,000 7,700 18,470 145,913,000
24/03/2009 7,800 0.00 ■■ 0.00 7,900 8,100 7,500 16,450 128,310,000
23/03/2009 7,800 -0.40 -4.88 8,000 8,000 7,800 16,970 132,366,000
20/03/2009 8,200 0.00 ■■ 0.00 8,000 8,200 7,800 11,020 90,364,000
19/03/2009 8,200 -0.30 -3.53 8,300 8,400 8,200 2,140 17,548,000
18/03/2009 8,500 0.20 2.41 8,300 8,600 8,300 8,680 73,780,000
17/03/2009 8,300 -0.10 -1.19 8,300 8,400 8,300 7,600 63,080,000
16/03/2009 8,400 0.20 2.44 8,000 8,400 8,000 7,590 63,756,000
13/03/2009 8,200 0.10 1.23 7,900 8,200 7,900 560 4,592,000
12/03/2009 8,100 -0.30 -3.57 8,100 8,100 8,100 860 6,966,000
11/03/2009 8,400 0.30 3.70 8,100 8,400 8,100 5,360 45,024,000
10/03/2009 8,100 0.10 1.25 8,200 8,200 8,000 6,900 55,890,000
09/03/2009 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
06/03/2009 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 5,020 40,160,000
05/03/2009 8,000 0.10 1.27 8,200 8,200 7,900 2,830 22,640,000
04/03/2009 7,900 -0.10 -1.25 7,900 7,900 7,900 550 4,345,000
03/03/2009 8,000 0.00 ■■ 0.00 8,300 8,300 8,000 1,630 13,040,000
02/03/2009 8,000 -0.30 -3.61 8,000 8,300 8,000 320 2,560,000
27/02/2009 8,300 0.30 3.75 8,000 8,300 7,700 9,400 78,020,000
26/02/2009 8,000 -0.40 -4.76 8,500 8,500 8,000 6,010 48,080,000
25/02/2009 8,400 -0.30 -3.45 8,300 8,400 8,300 6,490 54,516,000
24/02/2009 8,700 -0.30 -3.33 8,600 8,700 8,600 2,010 17,487,000
23/02/2009 9,000 0.10 1.12 8,500 9,000 8,500 1,690 15,210,000
20/02/2009 8,900 0.20 2.30 8,800 9,000 8,700 5,450 48,505,000
19/02/2009 8,700 0.20 2.35 8,500 8,700 8,300 12,420 108,054,000
18/02/2009 8,500 0.10 1.19 8,500 8,500 8,500 1,740 14,790,000
17/02/2009 8,400 -0.40 -4.55 8,700 8,700 8,400 2,630 22,092,000
16/02/2009 8,800 -0.10 -1.12 9,000 9,000 8,800 690 6,072,000
13/02/2009 8,900 0.40 4.71 8,900 8,900 8,300 330 2,937,000
12/02/2009 8,500 0.10 1.19 8,200 8,500 8,200 3,040 25,840,000
11/02/2009 8,400 0.00 ■■ 0.00 8,100 8,400 8,000 7,620 64,008,000
10/02/2009 8,400 -0.40 -4.55 8,500 8,500 8,400 300 2,520,000
09/02/2009 8,800 0.10 1.15 8,800 8,800 8,400 2,250 19,800,000
06/02/2009 8,700 0.40 4.82 8,300 8,700 8,200 1,200 10,440,000
05/02/2009 8,300 -0.40 -4.60 9,000 9,000 8,300 4,520 37,516,000
04/02/2009 8,700 0.00 ■■ 0.00 9,000 9,000 8,300 3,800 33,060,000
03/02/2009 8,700 -0.20 -2.25 9,300 9,300 8,700 2,370 20,619,000
02/02/2009 8,900 -0.30 -3.26 9,200 9,200 8,900 210 1,869,000
23/01/2009 9,200 0.40 4.55 8,800 9,200 8,800 2,860 26,312,000
22/01/2009 8,800 0.00 ■■ 0.00 8,600 9,100 8,600 1,120 9,856,000
21/01/2009 8,800 -0.20 -2.22 9,000 9,000 8,800 670 5,896,000
20/01/2009 9,000 0.20 2.27 9,000 9,000 9,000 210 1,890,000
19/01/2009 8,800 -0.20 -2.22 9,100 9,100 8,800 2,310 20,328,000
16/01/2009 9,000 0.10 1.12 9,000 9,000 9,000 1,340 12,060,000
15/01/2009 8,900 -0.30 -3.26 9,200 9,200 8,900 630 5,607,000
14/01/2009 9,200 0.00 ■■ 0.00 9,000 9,200 8,900 9,000 82,800,000
13/01/2009 9,200 0.10 1.10 8,900 9,200 8,900 2,970 27,324,000
12/01/2009 9,100 0.10 1.11 9,300 9,300 9,000 480 4,368,000
09/01/2009 9,000 -0.20 -2.17 9,500 9,500 9,000 5,110 45,990,000
08/01/2009 9,200 -0.20 -2.13 9,400 9,400 9,100 3,420 31,464,000
07/01/2009 9,400 0.00 ■■ 0.00 9,200 9,700 9,200 5,750 54,050,000
06/01/2009 9,400 0.20 2.17 9,000 9,400 9,000 1,550 14,570,000
05/01/2009 9,200 0.10 1.10 9,300 9,300 8,900 1,200 11,040,000
02/01/2009 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
31/12/2008 9,100 -0.30 -3.19 9,600 9,600 9,100 2,810 25,571,000
30/12/2008 9,400 0.30 3.30 9,100 9,400 9,100 6,750 63,450,000
29/12/2008 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 5,160 46,956,000
26/12/2008 9,100 0.10 1.11 9,000 9,100 9,000 1,230 11,193,000
25/12/2008 9,000 -0.20 -2.17 9,200 9,200 9,000 690 6,210,000
24/12/2008 9,200 0.00 ■■ 0.00 9,400 9,400 9,200 520 4,784,000
23/12/2008 9,200 -0.20 -2.13 9,400 9,400 9,200 1,100 10,120,000
22/12/2008 9,400 0.40 4.44 8,900 9,400 8,900 570 5,358,000
19/12/2008 9,000 0.10 1.12 9,100 9,200 9,000 1,040 9,360,000
18/12/2008 8,900 -0.40 -4.30 9,100 9,100 8,900 3,030 26,967,000
17/12/2008 9,300 -0.20 -2.11 9,600 9,600 9,300 510 4,743,000
16/12/2008 9,500 0.00 ■■ 0.00 9,100 9,500 9,100 1,650 15,675,000
15/12/2008 9,500 0.20 2.15 9,100 9,700 9,100 2,110 20,045,000
12/12/2008 9,300 0.30 3.33 9,100 9,300 9,100 10,380 96,534,000
11/12/2008 9,000 0.30 3.45 9,000 9,000 9,000 10 90,000
10/12/2008 8,700 -0.40 -4.40 8,700 8,700 8,700 2,510 21,837,000
09/12/2008 9,100 0.00 ■■ 0.00 9,000 9,100 8,800 9,370 85,267,000
08/12/2008 9,100 0.00 ■■ 0.00 8,900 9,100 8,900 2,900 26,390,000
05/12/2008 9,100 -0.40 -4.21 9,200 9,400 9,100 4,890 44,499,000
04/12/2008 9,500 0.30 3.26 9,200 9,600 9,200 11,870 112,765,000
03/12/2008 9,200 -0.30 -3.16 9,300 9,800 9,200 8,780 80,776,000
02/12/2008 9,500 -0.10 -1.04 9,600 9,600 9,200 4,940 46,930,000
01/12/2008 9,600 -0.30 -3.03 10,000 10,000 9,600 4,190 40,224,000
28/11/2008 9,900 0.30 3.12 10,000 10,000 9,900 12,560 124,344,000
27/11/2008 9,600 -0.20 -2.04 10,000 10,000 9,500 1,300 12,480,000
26/11/2008 9,800 -0.50 -4.85 10,500 10,500 9,800 5,600 54,880,000
25/11/2008 10,300 0.40 4.04 10,300 10,300 10,300 5,100 52,530,000
24/11/2008 9,900 -0.10 -1.00 10,000 10,000 9,900 6,790 67,221,000
21/11/2008 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,500 25,000,000
20/11/2008 10,000 -0.40 -3.85 10,300 10,300 10,000 4,770 47,700,000
19/11/2008 10,400 -0.10 -0.95 11,000 11,000 10,400 260 2,704,000
18/11/2008 10,500 -0.50 -4.55 10,500 11,000 10,500 8,470 88,935,000
17/11/2008 11,000 0.50 4.76 11,000 11,000 10,500 2,550 28,050,000
14/11/2008 10,500 0.50 5.00 10,500 10,500 10,500 3,380 35,490,000
13/11/2008 10,000 0.00 ■■ 0.00 9,900 10,000 9,900 1,550 15,500,000
12/11/2008 10,000 -0.20 -1.96 9,800 10,200 9,800 2,790 27,900,000
11/11/2008 10,200 -0.20 -1.92 10,200 10,300 10,200 3,000 30,600,000
10/11/2008 10,400 -0.50 -4.59 11,000 11,000 10,400 3,380 35,152,000
07/11/2008 10,900 -0.50 -4.39 10,900 11,000 10,900 4,500 49,050,000
06/11/2008 11,400 -0.50 -4.20 11,400 12,000 11,400 4,900 55,860,000
05/11/2008 11,900 0.40 3.48 12,000 12,000 11,800 5,400 64,260,000
04/11/2008 11,500 0.50 4.55 10,700 11,500 10,600 6,850 78,775,000
03/11/2008 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 3,150 34,650,000
31/10/2008 11,000 0.30 2.80 11,200 11,200 11,000 18,120 199,320,000
30/10/2008 10,700 0.30 2.88 9,900 10,800 9,900 4,840 51,788,000
29/10/2008 10,400 0.40 4.00 10,500 10,500 10,400 5,800 60,320,000
28/10/2008 10,000 -0.20 -1.96 9,800 10,200 9,700 4,870 48,700,000
27/10/2008 10,200 -0.50 -4.67 10,200 10,300 10,200 6,880 70,176,000
24/10/2008 10,700 -0.50 -4.46 10,700 11,400 10,700 9,950 106,465,000
23/10/2008 11,200 0.20 1.82 11,500 11,500 10,700 9,080 101,696,000
22/10/2008 11,000 0.30 2.80 11,000 11,000 10,700 6,120 67,320,000
21/10/2008 10,700 0.00 ■■ 0.00 11,200 11,200 10,700 330 3,531,000
20/10/2008 10,700 -0.50 -4.46 11,500 11,500 10,700 590 6,313,000
17/10/2008 11,200 -0.10 -0.88 11,200 11,500 11,000 4,520 50,624,000
16/10/2008 11,300 -0.40 -3.42 11,200 11,500 11,200 4,110 46,443,000
15/10/2008 11,700 0.50 4.46 11,700 11,700 11,500 9,260 108,342,000
14/10/2008 11,200 0.50 4.67 11,200 11,200 11,200 120 1,344,000
13/10/2008 10,700 -0.50 -4.46 11,400 11,400 10,700 8,690 92,983,000
10/10/2008 11,200 -0.30 -2.61 11,300 11,300 11,200 5,460 61,152,000
09/10/2008 11,500 -0.50 -4.17 11,400 12,000 11,400 15,660 180,090,000
08/10/2008 12,000 -0.10 -0.83 11,500 12,000 11,500 2,200 26,400,000
07/10/2008 12,100 -0.60 -4.72 12,100 13,300 12,100 8,510 102,971,000
06/10/2008 12,700 -0.10 -0.78 12,200 12,700 12,200 1,200 15,240,000
03/10/2008 12,800 0.40 3.23 12,700 12,800 12,700 5,710 73,088,000
02/10/2008 12,400 0.50 4.20 12,400 12,400 12,300 6,690 82,956,000
01/10/2008 11,900 -0.30 -2.46 11,900 12,000 11,700 10,370 123,403,000
30/09/2008 12,200 -0.60 -4.69 12,200 12,200 12,200 5,840 71,248,000
29/09/2008 12,800 -0.40 -3.03 13,000 13,000 12,700 9,250 118,400,000
26/09/2008 13,200 0.50 3.94 13,300 13,300 13,000 2,960 39,072,000
25/09/2008 12,700 -0.30 -2.31 13,000 13,500 12,700 1,850 23,495,000
24/09/2008 13,000 -0.60 -4.41 13,800 13,800 13,000 8,980 116,740,000
23/09/2008 13,600 0.30 2.26 13,300 13,700 13,300 5,450 74,120,000
22/09/2008 13,300 0.60 4.72 13,300 13,300 13,300 100 1,330,000
19/09/2008 12,700 0.60 4.96 12,700 12,700 12,700 850 10,795,000
18/09/2008 12,100 -0.60 -4.72 12,100 12,100 12,100 10,620 128,502,000
17/09/2008 12,700 -0.60 -4.51 12,700 12,700 12,700 12,030 152,781,000
16/09/2008 13,300 -0.70 -5.00 13,300 13,300 13,300 7,720 102,676,000
15/09/2008 14,000 0.20 1.45 13,200 14,400 13,200 12,500 175,000,000
12/09/2008 13,800 -0.70 -4.83 13,800 13,800 13,800 3,250 44,850,000
11/09/2008 14,500 -0.70 -4.61 14,500 14,500 14,500 19,860 287,970,000
10/09/2008 15,200 -0.80 -5.00 16,300 16,300 15,200 17,140 260,528,000
09/09/2008 16,000 -0.80 -4.76 16,800 17,200 16,000 38,560 616,960,000
08/09/2008 16,800 0.70 4.35 16,900 16,900 15,300 41,980 705,264,000
05/09/2008 16,100 0.70 4.55 16,100 16,100 16,100 24,060 387,366,000
04/09/2008 15,400 0.70 4.76 15,400 15,400 15,400 13,660 210,364,000
03/09/2008 14,700 0.70 5.00 14,700 14,700 14,700 10,850 159,495,000
29/08/2008 14,000 0.40 2.94 14,000 14,000 13,000 11,110 155,540,000
28/08/2008 13,600 -0.70 -4.90 13,600 14,000 13,600 15,980 217,328,000
27/08/2008 14,300 0.60 4.38 14,300 14,300 14,000 40,030 572,429,000
26/08/2008 13,700 0.60 4.58 13,700 13,700 13,700 27,350 374,695,000
25/08/2008 13,100 0.60 4.80 13,000 13,100 13,000 17,160 224,796,000
22/08/2008 12,500 0.20 1.63 12,800 12,800 11,800 21,450 268,125,000
21/08/2008 12,300 0.40 3.36 12,300 12,400 12,000 17,050 209,715,000
20/08/2008 11,900 -0.60 -4.80 11,900 12,000 11,900 12,960 154,224,000
19/08/2008 12,500 -0.50 -3.85 13,200 13,200 12,400 19,560 244,500,000
18/08/2008 13,000 0.60 4.84 12,800 13,000 12,800 20,960 272,480,000
15/08/2008 12,400 0.30 2.48 12,400 12,400 12,400 16,560 205,344,000
14/08/2008 12,100 0.30 2.54 12,100 12,100 11,500 8,140 98,494,000
13/08/2008 11,800 0.00 ■■ 0.00 11,600 12,100 11,500 15,080 177,944,000
12/08/2008 11,800 -0.30 -2.48 12,400 12,400 11,800 21,350 251,930,000
11/08/2008 12,100 0.30 2.54 12,100 12,100 12,100 2,070 25,047,000
08/08/2008 11,800 -0.30 -2.48 11,800 12,000 11,800 11,440 134,992,000
07/08/2008 12,100 -0.30 -2.42 12,400 12,400 12,100 17,120 207,152,000
06/08/2008 12,400 0.20 1.64 11,900 12,500 11,900 13,450 166,780,000
05/08/2008 12,200 0.00 ■■ 0.00 12,200 12,200 11,900 8,850 107,970,000
04/08/2008 12,200 0.30 2.52 12,200 12,200 12,200 28,070 342,454,000
01/08/2008 11,900 0.30 2.59 11,900 11,900 11,500 13,810 164,339,000
31/07/2008 11,600 0.30 2.65 11,000 11,600 11,000 11,360 131,776,000
30/07/2008 11,300 -0.30 -2.59 11,500 11,500 11,300 13,460 152,098,000
29/07/2008 11,600 0.10 0.87 11,800 11,800 11,500 11,460 132,936,000
28/07/2008 11,500 -0.30 -2.54 11,500 12,100 11,500 13,240 152,260,000
25/07/2008 11,800 -0.30 -2.48 11,800 11,800 11,800 1,300 15,340,000
24/07/2008 12,100 -0.30 -2.42 12,100 12,100 12,100 3,930 47,553,000
23/07/2008 12,400 -0.30 -2.36 12,400 12,400 12,400 150 1,860,000
22/07/2008 12,700 -0.30 -2.31 12,700 12,700 12,700 10 127,000
21/07/2008 13,000 -0.40 -2.99 13,000 13,000 13,000 4,100 53,300,000
18/07/2008 13,400 -0.40 -2.90 13,500 13,500 13,400 1,540 20,636,000
17/07/2008 13,800 0.40 2.99 13,800 13,800 13,400 26,710 368,598,000
16/07/2008 13,400 0.30 2.29 13,400 13,400 12,800 37,740 505,716,000
15/07/2008 13,100 0.30 2.34 13,100 13,100 13,100 4,080 53,448,000
14/07/2008 12,800 0.30 2.40 12,800 12,800 12,800 5,470 70,016,000
11/07/2008 12,500 0.30 2.46 12,500 12,500 12,500 13,900 173,750,000
10/07/2008 12,200 0.10 0.83 11,900 12,200 11,800 34,480 420,656,000
09/07/2008 12,100 -0.30 -2.42 12,100 12,500 12,100 25,930 313,753,000
08/07/2008 12,400 -0.30 -2.36 12,400 12,400 12,400 570 7,068,000
07/07/2008 12,700 -0.30 -2.31 13,300 13,300 12,700 14,050 178,435,000
04/07/2008 13,000 0.30 2.36 13,000 13,000 13,000 8,930 116,090,000
03/07/2008 12,700 0.30 2.42 12,100 12,700 12,100 17,480 221,996,000
02/07/2008 12,400 0.30 2.48 12,400 12,400 12,000 26,620 330,088,000
01/07/2008 12,100 0.30 2.54 12,000 12,100 12,000 18,640 225,544,000
30/06/2008 11,800 0.30 2.61 11,200 11,800 11,200 7,840 92,512,000
27/06/2008 11,500 0.30 2.68 10,900 11,500 10,900 9,070 104,305,000
26/06/2008 11,200 -0.30 -2.61 11,600 11,800 11,200 15,470 173,264,000
25/06/2008 11,500 0.30 2.68 11,500 11,500 11,500 8,370 96,255,000
24/06/2008 11,200 -0.30 -2.61 11,800 11,800 11,200 9,270 103,824,000
23/06/2008 11,500 0.00 ■■ 0.00 11,200 11,500 11,200 11,000 126,500,000
20/06/2008 11,500 -0.30 -2.54 11,500 11,500 11,500 4,590 52,785,000
19/06/2008 11,800 -0.30 -2.48 11,800 11,800 11,800 220 2,596,000
18/06/2008 12,100 -0.20 -1.63 12,100 12,100 12,100 11,510 139,271,000
17/06/2008 12,300 0.20 1.65 12,300 12,300 12,300 10,590 130,257,000
16/06/2008 12,100 0.20 1.68 12,100 12,100 12,100 1,510 18,271,000
13/06/2008 11,900 0.20 1.71 11,500 11,900 11,500 17,480 208,012,000
12/06/2008 11,700 0.20 1.74 11,700 11,700 11,300 28,510 333,567,000
11/06/2008 11,500 -0.20 -1.71 11,500 11,700 11,500 10,870 125,005,000
10/06/2008 11,700 -0.20 -1.68 11,700 11,700 11,700 1,450 16,965,000
09/06/2008 11,900 -0.20 -1.65 11,900 11,900 11,900 200 2,380,000
06/06/2008 12,100 -0.20 -1.63 12,100 12,100 12,100 50 605,000
05/06/2008 12,300 -0.20 -1.60 12,300 12,300 12,300 310 3,813,000
04/06/2008 12,500 -0.20 -1.57 12,500 12,500 12,500 1,320 16,500,000
03/06/2008 12,700 -0.20 -1.55 12,700 12,700 12,700 50 635,000
02/06/2008 12,900 -0.20 -1.53 12,900 12,900 12,900 6,110 78,819,000
30/05/2008 13,100 -0.20 -1.50 13,100 13,100 13,100 310 4,061,000
29/05/2008 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
28/05/2008 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
27/05/2008 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
26/05/2008 13,300 -0.20 -1.48 13,300 13,300 13,300 1,000 13,300,000
23/05/2008 13,500 -0.20 -1.46 13,500 13,500 13,500 1,370 18,495,000
22/05/2008 13,700 -0.20 -1.44 13,700 13,700 13,700 7,250 99,325,000
21/05/2008 13,900 -0.20 -1.42 13,900 13,900 13,900 5,400 75,060,000
20/05/2008 14,100 -0.20 -1.40 14,100 14,100 14,100 3,500 49,350,000
19/05/2008 14,300 -0.20 -1.38 14,300 14,300 14,300 1,010 14,443,000
16/05/2008 14,500 -0.20 -1.36 14,500 14,500 14,500 360 5,220,000
15/05/2008 14,700 -0.20 -1.34 14,700 14,700 14,700 10 147,000
14/05/2008 14,900 -0.30 -1.97 14,900 14,900 14,900 1,030 15,347,000
13/05/2008 15,200 -0.30 -1.94 15,200 15,200 15,200 10 152,000
12/05/2008 15,500 -0.30 -1.90 15,500 15,500 15,500 10 155,000
09/05/2008 15,800 -0.30 -1.86 15,800 15,800 15,800 1,150 18,170,000
08/05/2008 16,100 -0.30 -1.83 16,100 16,100 16,100 100 1,610,000
07/05/2008 16,400 -0.30 -1.80 16,400 16,400 16,400 1,100 18,040,000
06/05/2008 16,700 -0.30 -1.76 16,700 16,700 16,700 130 2,171,000
05/05/2008 17,000 -0.30 -1.73 17,000 17,000 17,000 730 12,410,000
29/04/2008 17,300 -0.30 -1.70 17,300 17,400 17,300 12,950 224,035,000
28/04/2008 17,600 -0.30 -1.68 17,600 18,100 17,600 18,890 332,464,000
25/04/2008 17,900 -0.30 -1.65 17,900 17,900 17,900 4,860 86,994,000
24/04/2008 18,200 -0.30 -1.62 18,200 18,200 18,200 3,440 62,608,000
23/04/2008 18,500 -0.30 -1.60 18,500 18,500 18,500 110 2,035,000
22/04/2008 18,800 -0.30 -1.57 18,800 18,800 18,800 1,600 30,080,000
21/04/2008 19,100 -0.30 -1.55 19,100 19,100 19,100 4,200 80,220,000
18/04/2008 19,400 -0.30 -1.52 19,400 19,400 19,400 3,710 71,974,000
17/04/2008 19,700 0.30 1.55 19,100 19,700 19,100 39,610 780,317,000
16/04/2008 19,400 -0.30 -1.52 19,400 19,400 19,400 210 4,074,000
11/04/2008 19,700 -0.40 -1.99 20,100 20,100 19,700 160 3,152,000
10/04/2008 20,100 -0.40 -1.95 20,100 20,100 20,100 3,100 62,310,000
09/04/2008 20,500 -0.40 -1.91 20,500 20,500 20,500 7,270 149,035,000
08/04/2008 20,900 0.00 ■■ 0.00 21,300 21,300 20,500 49,250 1,029,325,000
07/04/2008 21,400 0.40 1.90 21,400 21,400 21,400 1,160 24,824,000
04/04/2008 21,000 0.20 0.96 21,000 21,000 21,000 22,070 463,470,000
03/04/2008 20,800 0.20 0.97 20,800 20,800 20,800 1,080 22,464,000
02/04/2008 20,600 0.20 0.98 20,600 20,600 20,600 21,800 449,080,000
01/04/2008 20,400 0.20 0.99 20,400 20,400 20,400 1,600 32,640,000
31/03/2008 20,200 0.20 1.00 20,200 20,200 20,200 6,800 137,360,000
28/03/2008 20,000 0.10 0.50 20,000 20,000 20,000 650 13,000,000
27/03/2008 19,900 0.10 0.51 19,900 19,900 19,900 56,720 1,128,728,000
26/03/2008 19,800 0.00 ■■ 0.00 20,500 20,500 19,800 26,920 533,016,000
25/03/2008 19,800 0.90 4.76 18,000 19,800 18,000 38,300 758,340,000
24/03/2008 18,900 -0.90 -4.55 19,800 19,800 18,900 6,990 132,111,000
21/03/2008 19,800 0.00 ■■ 0.00 19,000 20,500 18,900 50,500 999,900,000
20/03/2008 19,800 -1.00 -4.81 19,900 20,000 19,800 102,870 2,036,826,000
19/03/2008 20,800 -1.00 -4.59 20,800 21,000 20,800 63,660 1,324,128,000
18/03/2008 21,800 -1.10 -4.80 21,800 21,800 21,800 2,300 50,140,000
17/03/2008 22,900 -1.20 -4.98 23,000 23,000 22,900 2,790 63,891,000
14/03/2008 24,100 -0.10 -0.41 24,200 24,200 23,500 4,590 110,619,000
13/03/2008 24,200 -0.60 -2.42 25,000 25,000 24,000 3,340 80,828,000
12/03/2008 24,800 1.00 4.20 22,700 24,900 22,700 3,200 79,360,000
11/03/2008 23,800 -1.20 -4.80 24,000 24,000 23,800 8,760 208,488,000
10/03/2008 25,000 0.00 ■■ 0.00 26,200 26,200 25,000 17,470 436,750,000
07/03/2008 25,000 1.10 4.60 25,000 25,000 25,000 4,590 114,750,000
06/03/2008 23,900 1.10 4.82 22,800 23,900 22,800 6,110 146,029,000
05/03/2008 22,800 -1.20 -5.00 22,800 22,800 22,800 6,570 149,796,000
04/03/2008 24,000 -1.20 -4.76 24,000 24,000 24,000 3,270 78,480,000
03/03/2008 25,200 -1.30 -4.91 26,000 26,000 25,200 16,840 424,368,000
29/02/2008 26,500 -0.80 -2.93 28,000 28,000 26,500 23,490 622,485,000
28/02/2008 27,300 -1.10 -3.87 28,400 28,400 27,300 11,510 314,223,000
27/02/2008 28,400 0.00 ■■ 0.00 27,000 29,700 27,000 5,370 152,508,000
26/02/2008 28,400 -1.30 -4.38 30,000 30,000 28,300 5,590 158,756,000
25/02/2008 29,700 1.30 4.58 29,000 29,800 29,000 16,170 480,249,000
22/02/2008 28,400 -1.40 -4.70 28,400 28,400 28,400 24,270 689,268,000
21/02/2008 29,800 -1.50 -4.79 31,300 31,300 29,800 460 13,708,000
20/02/2008 31,300 -1.60 -4.86 32,900 32,900 31,300 2,340 73,242,000
19/02/2008 32,900 -0.30 -0.90 31,600 32,900 31,600 4,610 151,669,000
18/02/2008 33,200 -1.70 -4.87 33,200 33,200 33,200 1,460 48,472,000
15/02/2008 34,900 -1.60 -4.38 34,700 36,000 34,700 2,250 78,525,000
14/02/2008 36,500 0.80 2.24 35,700 36,500 35,700 3,270 119,355,000
13/02/2008 35,700 -1.80 -4.80 37,000 37,000 35,700 4,170 148,869,000
12/02/2008 37,500 -0.10 -0.27 35,800 37,600 35,800 6,240 234,000,000
01/02/2008 37,600 1.60 4.44 35,000 37,600 35,000 15,780 593,328,000
31/01/2008 36,000 0.30 0.84 34,500 36,000 34,000 10,170 366,120,000
30/01/2008 35,700 1.70 5.00 34,000 35,700 34,000 14,640 522,648,000
29/01/2008 34,000 1.00 3.03 31,400 34,000 31,400 10,970 372,980,000
28/01/2008 33,000 1.00 3.12 30,400 33,000 30,400 6,350 209,550,000
25/01/2008 32,000 1.30 4.23 30,700 32,000 30,700 6,730 215,360,000
24/01/2008 30,700 -1.60 -4.95 32,300 32,300 30,700 5,550 170,385,000
23/01/2008 32,300 -1.70 -5.00 32,500 32,500 32,300 4,370 141,151,000
22/01/2008 34,000 0.00 ■■ 0.00 32,300 34,000 32,300 10,430 354,620,000
21/01/2008 34,000 0.00 ■■ 0.00 34,200 34,200 32,300 3,510 119,340,000
18/01/2008 34,000 -0.20 -0.58 34,000 34,000 34,000 4,830 164,220,000
17/01/2008 34,200 -0.20 -0.58 35,500 35,500 34,200 4,220 144,324,000
16/01/2008 34,400 1.60 4.88 32,800 34,400 32,800 5,520 189,888,000
15/01/2008 32,800 -1.70 -4.93 34,500 34,500 32,800 2,270 74,456,000
14/01/2008 34,500 -1.00 -2.82 35,500 35,500 34,500 6,260 215,970,000
11/01/2008 35,500 1.00 2.90 33,500 35,500 33,000 5,620 199,510,000
10/01/2008 34,500 -1.80 -4.96 36,300 36,300 34,500 10,940 377,430,000
09/01/2008 36,300 0.70 1.97 34,500 36,300 33,900 15,550 564,465,000
08/01/2008 35,600 0.10 0.28 33,800 35,600 33,800 1,020 36,312,000
07/01/2008 35,500 -1.50 -4.05 36,500 36,500 35,200 8,130 288,615,000
04/01/2008 37,000 -0.50 -1.33 36,100 37,900 36,100 4,840 179,080,000
03/01/2008 37,500 0.50 1.35 36,600 37,500 36,600 9,390 352,125,000
02/01/2008 37,000 -0.20 -0.54 37,800 37,800 37,000 1,500 55,500,000
28/12/2007 37,200 -0.80 -2.11 37,000 37,700 37,000 5,670 210,924,000
27/12/2007 38,000 -0.90 -2.31 37,000 38,000 37,000 9,750 370,500,000
26/12/2007 38,900 0.90 2.37 38,000 38,900 37,500 11,310 439,959,000
25/12/2007 38,000 0.20 0.53 37,800 38,000 37,800 2,210 83,980,000
24/12/2007 37,800 0.60 1.61 38,000 38,000 37,800 5,090 192,402,000
21/12/2007 37,800 -1.20 -3.08 38,000 39,000 37,700 14,280 539,784,000
20/12/2007 39,000 -0.60 -1.52 39,600 39,600 38,000 25,840 1,007,760,000
19/12/2007 39,600 0.60 1.54 39,000 39,600 39,000 35,100 1,389,960,000
18/12/2007 39,000 1.50 4.00 36,500 39,000 36,500 32,380 1,262,820,000
17/12/2007 37,500 -1.00 -2.60 37,500 37,500 37,000 18,310 686,625,000
14/12/2007 38,500 -0.50 -1.28 37,400 38,500 37,400 12,050 463,925,000
13/12/2007 39,000 0.00 ■■ 0.00 38,000 39,000 38,000 24,150 941,850,000
12/12/2007 39,000 0.00 ■■ 0.00 37,500 39,000 37,500 32,960 1,285,440,000
11/12/2007 39,000 -0.80 -2.01 38,000 39,000 37,900 57,780 2,253,420,000
10/12/2007 39,800 -0.10 -0.25 39,900 39,900 38,000 62,810 2,499,838,000
07/12/2007 39,900 1.90 5.00 38,000 39,900 37,000 92,040 3,672,396,000
06/12/2007 38,000 0.00 ■■ 0.00 38,000 38,500 36,700 80,770 3,069,260,000
05/12/2007 38,000 0.60 1.60 39,000 39,000 37,400 107,730 4,093,740,000
04/12/2007 37,400 1.70 4.76 37,400 37,400 37,400 55,510 2,076,074,000
03/12/2007 35,700 1.70 5.00 35,700 35,700 34,500 22,500 803,250,000
30/11/2007 34,000 0.00 ■■ 0.00 33,500 34,000 33,500 11,690 397,460,000
29/11/2007 34,000 0.50 1.49 33,500 34,000 33,500 25,590 870,060,000
28/11/2007 33,500 0.00 ■■ 0.00 33,900 33,900 33,000 6,170 206,695,000
27/11/2007 33,500 0.30 0.90 33,200 33,500 33,200 21,550 721,925,000
26/11/2007 33,200 0.20 0.61 33,000 34,000 33,000 30,190 1,002,308,000
23/11/2007 33,000 0.00 ■■ 0.00 33,100 33,200 33,000 20,060 661,980,000
22/11/2007 33,000 0.70 2.17 32,300 33,300 32,300 10,600 349,800,000
21/11/2007 32,300 -1.20 -3.58 32,100 32,500 32,000 18,500 597,550,000
20/11/2007 33,500 -0.50 -1.47 33,400 34,000 33,400 5,720 191,620,000
19/11/2007 34,000 -0.20 -0.58 34,200 34,200 33,000 10,650 362,100,000
16/11/2007 34,200 0.20 0.59 33,200 35,500 33,000 14,170 484,614,000
15/11/2007 34,000 -0.70 -2.02 34,700 34,700 34,000 13,050 443,700,000
14/11/2007 34,700 1.60 4.83 33,100 34,700 33,100 32,430 1,125,321,000
13/11/2007 33,100 -1.70 -4.89 33,200 33,400 33,100 19,190 635,189,000
12/11/2007 34,800 -1.20 -3.33 34,900 35,900 34,800 17,800 619,440,000
09/11/2007 36,000 -0.20 -0.55 35,500 37,200 35,000 12,350 444,600,000
08/11/2007 36,200 -1.60 -4.23 37,800 37,800 36,200 19,640 710,968,000
07/11/2007 37,800 1.80 5.00 37,600 37,800 36,000 16,830 636,174,000
06/11/2007 36,000 -1.80 -4.76 36,500 37,800 36,000 45,130 1,624,680,000
05/11/2007 37,800 -1.70 -4.30 38,200 39,000 37,800 25,670 970,326,000
02/11/2007 39,500 -0.50 -1.25 40,000 40,000 39,100 39,450 1,558,275,000
01/11/2007 40,000 1.50 3.90 39,900 40,000 38,000 70,070 2,802,800,000
31/10/2007 38,500 -1.50 -3.75 39,000 39,700 38,500 35,880 1,381,380,000
30/10/2007 40,000 0.20 0.50 40,000 40,000 39,000 43,160 1,726,400,000
29/10/2007 39,800 -2.00 -4.78 40,000 41,700 39,800 56,940 2,266,212,000
26/10/2007 41,800 1.90 4.76 41,800 41,800 41,500 105,720 4,419,096,000
25/10/2007 39,900 1.90 5.00 39,900 39,900 39,000 78,000 3,112,200,000
24/10/2007 38,000 -1.50 -3.80 37,600 39,500 37,600 104,090 3,955,420,000
23/10/2007 39,500 -2.00 -4.82 39,500 39,500 39,500 34,990 1,382,105,000
22/10/2007 41,500 0.30 0.73 43,200 43,200 41,500 207,260 8,601,290,000
19/10/2007 41,200 1.90 4.83 41,200 41,200 41,200 80,220 3,305,064,000
18/10/2007 39,300 1.80 4.80 39,300 39,300 39,300 78,000 3,065,400,000
17/10/2007 37,500 1.70 4.75 37,500 37,500 36,500 135,230 5,071,125,000
16/10/2007 35,800 1.70 4.99 35,800 35,800 35,000 110,410 3,952,678,000
15/10/2007 34,100 1.60 4.92 32,500 34,100 32,500 42,580 1,451,978,000
12/10/2007 32,500 -0.50 -1.52 32,000 33,000 32,000 9,970 324,025,000
11/10/2007 33,000 -0.90 -2.65 33,900 33,900 32,700 31,250 1,031,250,000
10/10/2007 33,900 0.80 2.42 33,100 34,000 33,000 20,000 678,000,000
09/10/2007 33,100 -1.40 -4.06 32,800 34,500 32,800 26,880 889,728,000
08/10/2007 34,500 -1.20 -3.36 35,700 35,700 34,000 25,440 877,680,000
05/10/2007 35,700 1.70 5.00 33,000 35,700 33,000 73,350 2,618,595,000
04/10/2007 34,000 1.00 3.03 33,000 34,000 33,000 81,620 2,775,080,000
03/10/2007 33,000 -1.00 -2.94 32,300 33,000 32,300 63,510 2,095,830,000
02/10/2007 34,000 -0.40 -1.16 34,400 34,400 33,000 49,650 1,688,100,000
01/10/2007 34,400 1.40 4.24 34,000 34,400 33,500 42,230 1,452,712,000
28/09/2007 33,000 1.50 4.76 32,000 33,000 32,000 67,140 2,215,620,000
27/09/2007 31,500 1.50 5.00 31,000 31,500 30,000 85,780 2,702,070,000
26/09/2007 30,000 0.50 1.69 30,000 30,000 29,300 83,220 2,496,600,000
25/09/2007 29,500 0.50 1.72 30,400 30,400 29,300 46,010 1,357,295,000
24/09/2007 29,000 0.10 0.35 29,000 29,000 28,800 25,720 745,880,000
21/09/2007 28,900 0.10 0.35 29,000 29,000 28,900 44,180 1,276,802,000
20/09/2007 28,800 0.00 ■■ 0.00 28,900 29,000 28,800 23,070 664,416,000
19/09/2007 28,800 0.10 0.35 28,900 28,900 28,700 17,620 507,456,000
18/09/2007 28,700 0.20 0.70 29,000 29,000 28,700 22,670 650,629,000
17/09/2007 28,500 0.00 ■■ 0.00 28,500 28,500 28,300 25,450 725,325,000
14/09/2007 28,500 0.50 1.79 28,100 28,800 28,100 13,180 375,630,000
13/09/2007 28,000 -0.50 -1.75 27,500 28,100 27,500 32,960 922,880,000
12/09/2007 28,500 -1.50 -5.00 29,000 30,000 28,500 17,490 498,465,000
11/09/2007 30,000 0.90 3.09 30,500 30,500 30,000 68,160 2,044,800,000
10/09/2007 29,100 1.30 4.68 29,100 29,100 29,100 54,910 1,597,881,000
07/09/2007 27,800 1.30 4.91 26,800 27,800 26,600 78,650 2,186,470,000
06/09/2007 26,500 0.50 1.92 26,000 26,700 26,000 18,860 499,790,000
05/09/2007 26,000 -0.20 -0.76 26,500 27,000 26,000 25,120 653,120,000
04/09/2007 26,200 0.40 1.55 26,300 26,300 26,000 5,210 136,502,000
31/08/2007 25,800 -0.20 -0.77 26,300 26,300 25,800 24,920 642,936,000
30/08/2007 26,000 -0.30 -1.14 26,500 27,000 25,500 17,920 465,920,000
29/08/2007 26,300 0.20 0.77 26,300 26,300 26,000 3,300 86,790,000
28/08/2007 26,100 -0.80 -2.97 26,900 26,900 26,100 4,030 105,183,000
27/08/2007 26,900 0.40 1.51 27,000 27,000 26,600 11,200 301,280,000
24/08/2007 26,500 0.90 3.52 26,200 26,500 26,000 9,870 261,555,000
23/08/2007 25,600 0.20 0.79 25,800 25,800 25,500 1,900 48,640,000
22/08/2007 25,400 -1.10 -4.15 25,800 25,800 25,400 3,110 78,994,000
21/08/2007 26,500 0.80 3.11 26,800 26,800 26,500 10,010 265,265,000
20/08/2007 28,800 0.00 ■■ 0.00 28,600 28,800 28,600 9,260 266,688,000
17/08/2007 28,800 -0.40 -1.37 28,600 28,800 28,600 9,260 266,688,000
16/08/2007 29,200 -0.20 -0.68 29,400 29,400 29,200 6,160 179,872,000
15/08/2007 29,400 -0.40 -1.34 29,000 29,500 29,000 9,730 286,062,000
14/08/2007 29,800 0.80 2.76 29,900 30,000 29,800 31,620 942,276,000
13/08/2007 29,000 -1.20 -3.97 30,000 30,000 29,000 11,210 325,090,000
10/08/2007 30,200 -0.20 -0.66 30,100 30,500 30,100 10,370 313,174,000
09/08/2007 30,400 -0.10 -0.33 30,400 30,400 30,000 15,330 466,032,000
08/08/2007 30,500 0.10 0.33 30,400 30,500 30,300 5,140 156,770,000
07/08/2007 30,400 0.20 0.66 30,500 30,500 30,400 21,610 656,944,000
06/08/2007 30,200 -0.80 -2.58 30,100 30,500 30,100 4,500 135,900,000
03/08/2007 31,000 1.10 3.68 30,500 31,000 30,200 16,000 496,000,000
02/08/2007 29,900 -0.70 -2.29 30,900 30,900 29,900 14,170 423,683,000
01/08/2007 30,600 0.10 0.33 30,500 31,000 30,400 13,350 408,510,000
31/07/2007 30,500 0.00 ■■ 0.00 30,500 30,600 30,400 14,540 443,470,000
30/07/2007 30,500 -0.50 -1.61 30,700 31,000 30,500 21,740 663,070,000
27/07/2007 31,000 0.30 0.98 30,700 31,000 30,700 7,450 230,950,000
26/07/2007 30,700 0.00 ■■ 0.00 31,000 31,000 30,500 7,070 217,049,000
25/07/2007 30,700 -0.80 -2.54 32,000 32,000 30,700 20,040 615,228,000
24/07/2007 31,500 -1.00 -3.08 31,500 32,400 31,500 20,330 640,395,000
23/07/2007 32,500 0.40 1.25 33,600 33,700 32,500 60,610 1,969,825,000
20/07/2007 32,100 0.60 1.90 32,000 32,100 32,000 41,860 1,343,706,000
19/07/2007 31,500 0.90 2.94 30,900 31,500 30,900 23,180 730,170,000
18/07/2007 30,600 0.10 0.33 31,800 31,800 30,600 6,440 197,064,000
17/07/2007 30,500 0.00 ■■ 0.00 30,500 30,500 30,500 19,690 600,545,000
16/07/2007 30,500 -1.30 -4.09 30,700 30,700 30,500 34,400 1,049,200,000
13/07/2007 31,800 -0.10 -0.31 32,000 32,000 31,800 22,070 701,826,000
12/07/2007 31,900 -0.10 -0.31 31,500 31,900 31,500 33,450 1,067,055,000
11/07/2007 32,000 1.00 3.23 32,300 32,300 32,000 73,120 2,339,840,000
10/07/2007 31,000 1.00 3.33 30,500 31,000 30,500 48,400 1,500,400,000
09/07/2007 30,000 0.70 2.39 29,500 30,000 29,500 17,480 524,400,000
06/07/2007 29,300 0.30 1.03 29,300 29,300 29,000 12,250 358,925,000
05/07/2007 29,000 -1.00 -3.33 29,500 29,500 29,000 19,420 563,180,000
04/07/2007 30,000 0.50 1.69 30,500 30,500 30,000 21,730 651,900,000
03/07/2007 29,500 0.50 1.72 29,000 29,500 29,000 23,960 706,820,000
02/07/2007 29,000 -0.80 -2.68 30,300 30,300 29,000 25,330 734,570,000
29/06/2007 29,800 1.40 4.93 28,600 29,800 28,600 27,280 812,944,000
28/06/2007 28,400 -0.40 -1.39 28,800 28,800 28,400 21,470 609,748,000
27/06/2007 28,800 -0.70 -2.37 28,600 29,000 28,600 28,950 833,760,000
26/06/2007 29,500 0.60 2.08 29,500 29,500 29,500 9,400 277,300,000
25/06/2007 28,900 0.40 1.40 28,500 28,900 28,500 9,580 276,862,000
22/06/2007 28,500 -1.50 -5.00 28,500 29,500 28,500 23,720 676,020,000
21/06/2007 30,000 -0.20 -0.66 30,600 30,600 30,000 21,560 646,800,000
20/06/2007 30,200 -0.60 -1.95 30,800 31,000 30,200 44,340 1,339,068,000
19/06/2007 30,800 1.10 3.70 31,100 31,100 30,800 63,610 1,959,188,000
18/06/2007 29,700 -1.10 -3.57 30,800 30,800 29,300 25,500 757,350,000
15/06/2007 30,800 1.40 4.76 30,800 30,800 30,800 106,630 3,284,204,000
14/06/2007 29,400 1.40 5.00 29,400 29,400 29,400 43,370 1,275,078,000
13/06/2007 28,000 0.20 0.72 27,800 28,000 27,800 17,400 487,200,000
12/06/2007 27,800 -0.20 -0.71 28,000 28,000 27,800 12,340 343,052,000
11/06/2007 28,000 -1.00 -3.45 28,100 28,100 28,000 12,750 357,000,000
08/06/2007 29,000 0.40 1.40 30,000 30,000 29,000 72,670 2,107,430,000
07/06/2007 28,600 1.30 4.76 28,600 28,600 28,600 36,500 1,043,900,000
06/06/2007 27,300 1.30 5.00 26,600 27,300 26,600 31,920 871,416,000
05/06/2007 26,000 -0.70 -2.62 26,400 26,400 26,000 8,140 211,640,000
04/06/2007 26,700 -0.10 -0.37 27,900 27,700 26,700 7,230 193,041,000
01/06/2007 26,800 -0.40 -1.47 27,000 27,000 26,800 11,450 306,860,000
31/05/2007 27,200 0.00 ■■ 0.00 26,600 27,200 26,600 13,970 379,984,000
30/05/2007 27,200 0.00 ■■ 0.00 26,000 27,200 26,000 10,540 286,688,000
29/05/2007 27,200 -0.30 -1.09 27,500 27,500 27,200 8,550 232,560,000
28/05/2007 27,500 0.40 1.48 27,100 27,500 27,100 7,630 209,825,000
25/05/2007 27,100 0.00 ■■ 0.00 27,100 27,100 26,600 12,000 325,200,000
24/05/2007 27,100 -1.30 -4.58 27,100 28,400 27,100 11,770 318,967,000
23/05/2007 28,400 0.70 2.53 28,000 28,400 28,000 31,370 890,908,000
22/05/2007 27,700 0.90 3.36 27,500 27,700 27,500 14,400 398,880,000
21/05/2007 26,800 0.80 3.08 26,000 26,800 26,000 20,600 552,080,000
18/05/2007 26,000 -0.20 -0.76 26,000 26,000 26,000 36,690 953,940,000
17/05/2007 26,200 -0.30 -1.13 26,500 26,500 26,200 29,120 762,944,000
16/05/2007 26,500 -0.50 -1.85 27,000 27,000 26,500 9,850 261,025,000
15/05/2007 27,000 -0.80 -2.88 27,000 27,000 27,000 39,400 1,063,800,000
14/05/2007 27,800 -0.20 -0.71 27,700 27,800 27,700 17,430 484,554,000
11/05/2007 28,000 0.50 1.82 27,700 28,000 27,700 10,040 281,120,000
10/05/2007 27,500 -0.20 -0.72 27,800 27,800 27,500 8,500 233,750,000
09/05/2007 27,700 -0.40 -1.42 28,100 28,100 27,700 7,370 204,149,000
08/05/2007 28,100 0.40 1.44 28,000 28,100 28,000 22,050 619,605,000
07/05/2007 27,700 0.20 0.73 27,700 27,700 27,700 4,310 119,387,000
04/05/2007 27,500 0.40 1.48 27,100 27,500 27,100 5,770 158,675,000
03/05/2007 27,100 -0.90 -3.21 28,000 28,000 27,100 5,930 160,703,000
02/05/2007 28,000 0.10 0.36 27,900 28,000 27,900 7,610 213,080,000
25/04/2007 27,900 0.10 0.36 27,800 28,000 27,800 10,980 306,342,000
24/04/2007 27,800 -0.20 -0.71 27,500 27,800 27,500 3,700 102,860,000
23/04/2007 28,000 0.00 ■■ 0.00 27,000 28,000 27,000 4,600 128,800,000
20/04/2007 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 8,250 231,000,000
19/04/2007 28,000 -0.10 -0.36 29,400 29,400 28,000 42,680 1,195,040,000
18/04/2007 28,100 1.30 4.85 26,700 28,100 26,700 23,160 650,796,000
17/04/2007 26,800 -1.30 -4.63 26,700 26,800 26,700 23,180 621,224,000
16/04/2007 28,100 -1.40 -4.75 28,100 28,100 28,100 10,260 288,306,000
13/04/2007 29,500 -0.50 -1.67 28,700 29,500 28,700 5,300 156,350,000
12/04/2007 30,000 -1.50 -4.76 31,500 31,500 30,000 5,760 172,800,000
11/04/2007 31,500 0.30 0.96 31,200 31,500 31,200 15,580 490,770,000
10/04/2007 31,200 0.20 0.65 31,000 32,000 31,000 8,710 271,752,000
09/04/2007 31,000 -1.00 -3.12 31,000 31,000 31,000 10,830 335,730,000
06/04/2007 32,000 -1.00 -3.03 32,000 32,000 31,800 18,810 601,920,000
05/04/2007 33,000 -0.50 -1.49 33,500 33,500 33,000 6,850 226,050,000
04/04/2007 33,500 0.20 0.60 33,000 33,500 33,000 4,540 152,090,000
03/04/2007 33,300 -1.70 -4.86 35,000 35,000 33,300 9,320 310,356,000
02/04/2007 35,000 -1.70 -4.63 35,000 35,000 35,000 10,640 372,400,000
30/03/2007 36,700 0.00 ■■ 0.00 36,700 37,500 36,700 42,350 1,554,245,000
29/03/2007 36,700 1.70 4.86 36,500 36,700 36,500 13,130 481,871,000
28/03/2007 35,000 -0.20 -0.57 33,500 35,000 33,500 34,040 1,191,400,000
27/03/2007 35,200 -1.80 -4.86 35,200 35,200 35,200 18,210 640,992,000
26/03/2007 37,000 -1.00 -2.63 38,000 38,000 36,100 23,990 887,630,000
23/03/2007 38,000 0.10 0.26 39,000 39,000 37,000 29,110 1,106,180,000
22/03/2007 37,900 1.80 4.99 37,900 37,900 37,900 46,120 1,747,948,000
21/03/2007 36,100 -1.90 -5.00 36,100 36,100 36,100 55,710 2,011,131,000
20/03/2007 38,000 -2.00 -5.00 40,000 40,000 38,000 29,170 1,108,460,000
19/03/2007 40,000 1.00 2.56 40,900 40,900 40,000 31,990 1,279,600,000
16/03/2007 39,000 0.50 1.30 36,600 39,000 36,600 42,270 1,648,530,000
15/03/2007 38,500 -2.00 -4.94 38,500 38,500 38,500 40,990 1,578,115,000
14/03/2007 40,500 0.50 1.25 40,500 42,000 40,000 51,540 2,087,370,000
13/03/2007 40,000 -2.00 -4.76 40,000 41,100 40,000 92,700 3,708,000,000
12/03/2007 42,000 -1.00 -2.33 41,500 42,000 41,500 147,570 6,197,940,000
09/03/2007 43,000 -1.50 -3.37 46,700 46,700 43,000 104,060 4,474,580,000
08/03/2007 44,500 2.10 4.95 44,500 44,500 44,500 41,210 1,833,845,000
07/03/2007 42,400 2.00 4.95 42,400 42,400 42,400 18,070 766,168,000
06/03/2007 40,400 1.90 4.94 40,400 40,400 40,400 10,130 409,252,000
05/03/2007 38,500 1.80 4.90 38,500 38,500 38,000 15,990 615,615,000
02/03/2007 36,700 1.70 4.86 36,700 36,700 36,700 47,720 1,751,324,000
01/03/2007 35,000 1.60 4.79 35,000 35,000 35,000 62,010 2,170,350,000
28/02/2007 33,400 1.50 4.70 33,400 33,400 33,400 168,290 5,620,886,000
27/02/2007 31,900 1.50 4.93 31,900 31,900 31,900 57,690 1,840,311,000
26/02/2007 30,400 1.40 4.83 30,400 30,400 30,400 11,370 345,648,000
15/02/2007 29,000 1.30 4.69 29,000 29,000 29,000 137,980 4,001,420,000
14/02/2007 27,700 1.30 4.92 27,700 27,700 25,600 93,910 2,601,307,000
13/02/2007 26,400 0.40 1.54 26,400 26,500 26,400 62,310 1,644,984,000
12/02/2007 26,000 1.00 4.00 25,000 26,000 25,000 112,800 2,932,800,000
09/02/2007 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 54,000 1,350,000,000
08/02/2007 25,000 0.60 2.46 25,000 25,000 25,000 55,760 1,394,000,000
07/02/2007 24,400 0.30 1.24 24,400 24,400 24,300 47,690 1,163,636,000
06/02/2007 24,100 0.10 0.42 24,100 24,100 23,800 15,900 383,190,000
05/02/2007 24,000 0.10 0.42 24,000 24,300 24,000 9,190 220,560,000
02/02/2007 23,900 0.90 3.91 23,900 23,900 23,900 570 13,623,000
01/02/2007 23,000 -0.10 -0.43 23,000 23,000 23,000 1,500 34,500,000
31/01/2007 23,100 -0.20 -0.86 23,200 23,200 23,100 3,660 84,546,000
30/01/2007 23,300 0.20 0.87 23,100 23,300 23,100 18,400 428,720,000
29/01/2007 23,100 0.00 ■■ 0.00 23,100 23,100 23,000 9,300 214,830,000
26/01/2007 23,100 0.00 ■■ 0.00 0 23,500 22,100 10,440 241,164,000
25/01/2007 23,100 -0.30 -1.28 23,000 23,100 23,000 13,000 300,300,000
24/01/2007 23,400 -0.10 -0.43 22,500 23,400 22,500 12,580 294,372,000
23/01/2007 23,500 0.50 2.17 22,600 23,500 22,600 3,540 83,190,000
22/01/2007 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 5,580 128,340,000
19/01/2007 23,000 0.10 0.44 22,900 23,000 22,900 5,490 126,270,000
18/01/2007 22,900 -0.10 -0.43 0 23,000 22,900 2,500 57,250,000
17/01/2007 23,000 0.10 0.44 22,900 23,000 22,900 6,150 141,450,000
16/01/2007 22,900 -0.10 -0.43 24,000 24,000 22,500 2,970 68,013,000
15/01/2007 23,000 1.00 4.55 23,000 23,000 23,000 7,610 175,030,000
12/01/2007 22,000 -1.00 -4.35 23,900 22,800 22,000 890 19,580,000
11/01/2007 23,000 0.00 ■■ 0.00 24,000 24,000 23,000 8,500 195,500,000
10/01/2007 23,000 -0.50 -2.13 23,000 23,000 23,000 4,600 105,800,000
09/01/2007 23,500 -0.50 -2.08 23,500 23,500 23,400 3,060 71,910,000
08/01/2007 24,000 0.00 ■■ 0.00 24,500 24,500 24,000 1,460 35,040,000
05/01/2007 24,000 0.00 ■■ 0.00 25,000 25,000 24,000 19,550 469,200,000
04/01/2007 24,000 0.50 2.13 24,000 24,000 23,200 7,650 183,600,000
03/01/2007 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 2,120 49,820,000
02/01/2007 23,500 0.10 0.43 23,500 23,500 22,500 4,040 94,940,000
29/12/2006 23,400 -0.10 -0.43 23,500 23,500 23,100 1,500 35,100,000
28/12/2006 23,500 -0.60 -2.49 24,000 24,000 23,500 1,600 37,600,000
27/12/2006 24,100 1.10 4.78 24,100 24,100 24,100 1,710 41,211,000
26/12/2006 23,000 -0.20 -0.86 23,200 23,200 23,000 1,940 44,620,000
25/12/2006 23,200 -0.10 -0.43 23,200 23,200 23,200 1,110 25,752,000
22/12/2006 23,300 -1.20 -4.90 24,500 24,900 23,300 4,350 101,355,000
21/12/2006 24,500 0.00 ■■ 0.00 24,500 25,000 24,500 2,900 71,050,000
20/12/2006 24,500 0.00 ■■ 0.00 24,500 25,000 24,500 7,530 184,485,000
19/12/2006 24,500 -0.50 -2.00 25,000 24,600 24,500 3,650 89,425,000
18/12/2006 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 5,040 126,000,000
15/12/2006 25,000 0.50 2.04 25,500 25,500 25,000 1,750 43,750,000
14/12/2006 24,500 0.00 ■■ 0.00 24,000 24,500 24,000 1,660 40,670,000
13/12/2006 24,500 0.50 2.08 24,000 24,500 24,000 4,500 110,250,000
12/12/2006 24,000 -0.80 -3.23 25,000 25,000 24,000 1,730 41,520,000
11/12/2006 24,800 -0.20 -0.80 25,000 25,000 24,800 5,540 137,392,000
08/12/2006 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
07/12/2006 25,000 0.30 1.21 24,700 25,000 24,700 300 7,500,000
06/12/2006 24,700 -1.30 -5.00 24,900 24,900 24,700 3,310 81,757,000
05/12/2006 26,000 -1.00 -3.70 26,500 26,500 26,000 250 6,500,000
04/12/2006 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 270 7,290,000
01/12/2006 27,000 -0.80 -2.88 28,000 28,000 27,000 4,530 122,310,000
30/11/2006 27,800 1.30 4.91 26,500 27,800 26,200 39,060 1,085,868,000
29/11/2006 26,500 1.00 3.92 26,500 26,700 26,500 12,650 335,225,000
28/11/2006 25,500 0.60 2.41 25,500 25,500 25,500 14,800 377,400,000
27/11/2006 24,900 0.00 ■■ 0.00 24,900 24,900 24,900 20,580 512,442,000
24/11/2006 24,900 1.10 4.62 24,900 24,900 24,900 5,340 132,966,000
23/11/2006 23,800 0.80 3.48 23,000 23,800 23,000 8,750 208,250,000
22/11/2006 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 1,400 32,200,000
21/11/2006 23,000 1.00 4.55 22,200 23,000 22,200 8,400 193,200,000
20/11/2006 22,000 -0.80 -3.51 22,500 22,500 22,000 4,190 92,180,000
17/11/2006 22,800 -0.20 -0.87 23,000 23,000 22,800 4,100 93,480,000
16/11/2006 23,000 0.50 2.22 23,000 23,000 22,700 2,510 57,730,000
15/11/2006 22,500 -0.10 -0.44 23,100 23,100 22,500 2,150 48,375,000
14/11/2006 22,600 -0.80 -3.42 23,400 23,400 22,600 3,280 74,128,000
13/11/2006 23,400 0.40 1.74 23,500 23,500 23,300 2,400 56,160,000
10/11/2006 23,000 -0.50 -2.13 23,000 23,000 23,000 4,050 93,150,000
09/11/2006 23,500 -0.40 -1.67 23,900 23,900 23,500 1,340 31,490,000
08/11/2006 23,900 0.00 ■■ 0.00 23,900 23,900 23,900 3,360 80,304,000
07/11/2006 23,900 -0.10 -0.42 24,000 24,000 23,800 6,600 157,740,000
06/11/2006 24,000 -0.30 -1.23 24,000 24,000 24,000 6,000 144,000,000
03/11/2006 24,300 -0.20 -0.82 24,300 24,300 24,300 1,670 40,581,000
02/11/2006 24,500 -0.50 -2.00 25,000 25,000 24,500 2,200 53,900,000
01/11/2006 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 2,900 72,500,000
31/10/2006 25,000 1.00 4.17 24,000 25,000 24,000 2,300 57,500,000
30/10/2006 24,000 -0.80 -3.23 24,800 24,800 24,000 1,150 27,600,000
27/10/2006 24,800 -0.30 -1.20 25,100 25,100 24,800 4,140 102,672,000
26/10/2006 25,100 -0.30 -1.18 25,400 25,400 25,100 2,080 52,208,000
25/10/2006 25,400 -0.40 -1.55 25,800 25,800 25,400 1,070 27,178,000
24/10/2006 25,800 -0.20 -0.77 26,000 26,000 25,100 2,910 75,078,000
23/10/2006 26,000 0.50 1.96 25,500 26,000 25,500 2,150 55,900,000
20/10/2006 25,500 0.40 1.59 25,800 25,800 25,500 2,820 71,910,000
19/10/2006 26,100 0.10 0.38 26,500 26,600 26,100 19,160 500,076,000
18/10/2006 26,000 -0.70 -2.62 26,700 26,700 26,000 680 17,680,000
17/10/2006 26,700 -0.30 -1.11 27,000 27,000 26,700 5,570 148,719,000
16/10/2006 27,000 0.40 1.50 27,000 27,000 27,000 23,130 624,510,000
13/10/2006 26,600 -0.20 -0.75 26,500 26,600 26,500 2,450 65,170,000
12/10/2006 26,800 0.80 3.08 26,800 26,800 26,800 690 18,492,000
11/10/2006 26,000 -0.10 -0.38 26,000 26,000 26,000 3,340 86,840,000
10/10/2006 26,100 -0.90 -3.33 26,700 26,700 26,100 3,350 87,435,000
09/10/2006 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,200 32,400,000
06/10/2006 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 1,250 33,750,000
05/10/2006 27,000 -0.10 -0.37 27,100 27,100 27,000 640 17,280,000
04/10/2006 27,100 0.10 0.37 28,000 28,000 27,100 7,120 192,952,000
03/10/2006 27,000 0.10 0.37 26,900 27,000 26,900 8,790 237,330,000
02/10/2006 26,900 -0.30 -1.10 27,200 27,200 26,900 4,100 110,290,000
29/09/2006 27,200 0.00 ■■ 0.00 27,200 27,200 27,200 5,970 162,384,000
28/09/2006 27,200 0.20 0.74 27,100 27,200 26,800 3,900 106,080,000
27/09/2006 27,000 -0.50 -1.82 27,500 27,500 27,000 11,100 299,700,000
26/09/2006 27,500 0.70 2.61 26,800 27,500 26,800 15,100 415,250,000
25/09/2006 26,800 0.00 ■■ 0.00 26,800 27,300 26,800 7,800 209,040,000
22/09/2006 26,800 -0.70 -2.55 27,500 27,500 26,800 2,900 77,720,000
21/09/2006 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 300 8,250,000
20/09/2006 27,500 0.50 1.85 27,000 27,500 27,000 6,210 170,775,000
19/09/2006 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 7,910 213,570,000
18/09/2006 27,000 0.00 ■■ 0.00 26,100 27,000 26,100 4,350 117,450,000
15/09/2006 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 2,300 62,100,000
14/09/2006 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 3,000 81,000,000
13/09/2006 27,000 1.00 3.85 26,500 27,000 26,500 2,940 79,380,000
12/09/2006 26,000 -0.50 -1.89 26,000 26,000 26,000 6,690 173,940,000
11/09/2006 26,500 -0.60 -2.21 26,300 26,800 26,300 8,210 217,565,000
08/09/2006 27,100 -0.40 -1.45 27,500 27,500 27,100 1,410 38,211,000
07/09/2006 27,500 -0.50 -1.79 28,000 28,000 27,500 400 11,000,000
06/09/2006 28,000 0.70 2.56 27,300 28,000 27,300 1,000 28,000,000
05/09/2006 27,300 1.30 5.00 26,000 27,300 26,000 4,360 119,028,000
01/09/2006 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 800 20,800,000
31/08/2006 26,000 -0.40 -1.52 26,100 26,100 26,000 3,750 97,500,000
30/08/2006 26,400 0.00 ■■ 0.00 26,400 26,800 26,400 2,070 54,648,000
29/08/2006 26,400 1.00 3.94 26,500 26,500 26,000 3,660 96,624,000
28/08/2006 26,000 0.50 1.96 25,500 26,000 25,500 4,810 125,060,000
25/08/2006 25,500 -0.50 -1.92 26,000 26,000 25,500 2,230 56,865,000
24/08/2006 26,000 0.50 1.96 26,700 26,700 26,000 7,940 206,440,000
23/08/2006 25,500 0.00 ■■ 0.00 24,400 25,500 24,400 2,160 55,080,000
22/08/2006 25,500 -0.30 -1.16 25,800 25,800 25,500 4,010 102,255,000
21/08/2006 25,800 -0.10 -0.39 25,900 25,900 25,800 3,000 77,400,000
18/08/2006 25,900 0.70 2.78 25,200 25,900 25,200 100 2,590,000
17/08/2006 25,200 0.20 0.80 26,000 26,000 25,200 9,260 233,352,000
16/08/2006 25,000 0.50 2.04 24,500 25,000 24,500 1,620 40,500,000
15/08/2006 24,500 -0.50 -2.00 26,200 26,200 24,500 3,860 94,570,000
14/08/2006 25,000 1.00 4.17 25,000 25,000 25,000 4,240 106,000,000
11/08/2006 24,000 0.20 0.84 23,800 24,000 23,500 6,290 150,960,000
10/08/2006 23,800 0.00 ■■ 0.00 24,000 24,000 23,800 850 20,230,000
09/08/2006 23,800 -0.20 -0.83 24,000 24,000 23,500 2,200 52,360,000
08/08/2006 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 3,500 84,000,000
07/08/2006 24,000 -1.00 -4.00 25,000 25,000 24,000 700 16,800,000
04/08/2006 25,000 0.70 2.88 25,200 25,300 25,000 3,660 91,500,000
03/08/2006 24,300 1.00 4.29 23,000 24,300 23,000 2,180 52,974,000
02/08/2006 23,300 -1.10 -4.51 24,300 24,300 23,300 5,070 118,131,000
01/08/2006 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 21,050 513,620,000
31/07/2006 24,400 -1.20 -4.69 25,300 25,300 24,400 400 9,760,000
28/07/2006 25,600 0.10 0.39 25,500 25,600 25,500 4,030 103,168,000
27/07/2006 25,500 1.00 4.08 24,500 25,500 24,500 300 7,650,000
26/07/2006 24,500 -0.20 -0.81 23,500 24,500 23,500 3,520 86,240,000
25/07/2006 24,700 -0.60 -2.37 25,300 25,300 24,700 850 20,995,000
24/07/2006 25,300 -1.10 -4.17 26,400 26,400 25,300 1,500 37,950,000
21/07/2006 26,400 1.20 4.76 25,200 26,400 25,200 550 14,520,000
20/07/2006 25,200 0.00 ■■ 0.00 24,100 25,200 24,100 2,550 64,260,000
19/07/2006 25,200 -1.30 -4.91 26,300 26,300 25,200 5,260 132,552,000
18/07/2006 26,500 -0.70 -2.57 27,500 27,500 26,500 4,240 112,360,000
17/07/2006 27,200 -0.80 -2.86 28,000 28,000 26,600 1,500 40,800,000
14/07/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
13/07/2006 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 100 2,800,000
12/07/2006 28,000 0.50 1.82 27,300 28,000 27,200 1,490 41,720,000
11/07/2006 27,500 -0.10 -0.36 28,000 28,000 27,500 4,150 114,125,000
10/07/2006 27,600 -0.40 -1.43 28,000 28,000 27,600 3,140 86,664,000
07/07/2006 28,000 1.30 4.87 26,700 28,000 26,700 7,790 218,120,000
06/07/2006 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 1,030 27,501,000
05/07/2006 26,700 -0.30 -1.11 27,000 27,000 26,700 1,610 42,987,000
04/07/2006 27,000 -0.60 -2.17 27,600 27,600 27,000 4,100 110,700,000
03/07/2006 27,600 0.60 2.22 27,000 27,600 27,000 1,130 31,188,000
30/06/2006 27,000 -0.50 -1.82 27,500 27,500 27,000 320 8,640,000
29/06/2006 27,500 -0.30 -1.08 27,800 27,800 27,500 1,690 46,475,000
28/06/2006 27,800 0.50 1.83 26,500 27,800 26,500 1,250 34,750,000
27/06/2006 27,300 1.30 5.00 26,100 27,300 25,000 11,590 316,407,000
26/06/2006 26,000 -0.50 -1.89 26,800 26,800 26,000 2,600 67,600,000
23/06/2006 26,500 -0.60 -2.21 27,900 27,900 26,500 10,010 265,265,000
22/06/2006 27,100 1.20 4.63 25,500 27,100 25,500 13,000 352,300,000
21/06/2006 25,900 -1.30 -4.78 28,200 28,200 25,900 2,710 70,189,000
20/06/2006 27,200 -1.30 -4.56 28,500 28,500 27,200 510 13,872,000
19/06/2006 28,500 0.40 1.42 26,900 28,500 26,900 1,650 47,025,000
16/06/2006 28,100 -1.40 -4.75 29,500 29,500 28,100 430 12,083,000
15/06/2006 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,400 41,300,000
14/06/2006 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 1,040 30,680,000
13/06/2006 29,500 0.00 ■■ 0.00 30,000 30,000 29,500 1,800 53,100,000
12/06/2006 29,500 0.00 ■■ 0.00 28,100 29,500 28,100 2,190 64,605,000
09/06/2006 29,500 0.30 1.03 29,200 29,500 29,200 300 8,850,000
08/06/2006 29,200 1.20 4.29 29,400 29,400 29,200 5,770 168,484,000
07/06/2006 28,000 0.00 ■■ 0.00 27,500 28,000 27,500 3,300 92,400,000
06/06/2006 28,000 -0.70 -2.44 30,100 30,100 28,000 6,500 182,000,000
05/06/2006 28,700 1.30 4.74 28,400 28,700 28,400 5,650 162,155,000
02/06/2006 27,400 0.90 3.40 26,500 27,400 26,500 6,530 178,922,000
01/06/2006 26,500 -0.80 -2.93 26,500 26,500 26,500 7,440 197,160,000
31/05/2006 27,300 -1.20 -4.21 27,500 27,500 27,300 6,480 176,904,000
30/05/2006 28,500 -1.40 -4.68 28,500 28,500 28,500 1,000 28,500,000
29/05/2006 29,900 -0.10 -0.33 30,000 30,000 29,900 5,940 177,606,000
26/05/2006 30,000 0.50 1.69 29,500 30,000 29,500 4,220 126,600,000
25/05/2006 29,500 0.00 ■■ 0.00 30,500 30,500 29,500 9,130 269,335,000
24/05/2006 29,500 0.00 ■■ 0.00 28,100 29,500 28,100 12,350 364,325,000
23/05/2006 29,500 -1.50 -4.84 29,500 29,500 29,500 4,550 134,225,000
22/05/2006 31,000 -1.50 -4.62 32,500 32,500 31,000 10,030 310,930,000
19/05/2006 32,500 -1.70 -4.97 32,500 32,500 32,500 8,230 267,475,000
18/05/2006 34,200 -1.80 -5.00 36,000 36,000 34,200 4,780 163,476,000
17/05/2006 36,000 -1.00 -2.70 38,500 38,500 36,000 5,540 199,440,000
16/05/2006 37,000 -1.50 -3.90 37,000 37,000 37,000 4,570 169,090,000
15/05/2006 38,500 1.80 4.90 38,500 38,500 38,500 12,580 484,330,000
12/05/2006 36,700 1.70 4.86 36,700 36,700 36,700 18,260 670,142,000
11/05/2006 35,000 1.40 4.17 32,000 35,000 32,000 26,630 932,050,000
10/05/2006 33,600 -1.70 -4.82 33,600 33,600 33,600 500 16,800,000
09/05/2006 35,300 -1.80 -4.85 37,100 37,100 35,300 2,200 77,660,000
08/05/2006 37,100 -1.90 -4.87 37,100 37,100 37,100 3,450 127,995,000
05/05/2006 39,000 -0.90 -2.26 40,500 40,500 39,000 10,410 405,990,000
04/05/2006 39,900 1.90 5.00 39,900 39,900 39,900 16,270 649,173,000
03/05/2006 38,000 -1.90 -4.76 38,000 38,000 38,000 23,360 887,680,000
28/04/2006 39,900 -2.00 -4.77 40,000 40,000 39,900 10,110 403,389,000
27/04/2006 41,900 -2.20 -4.99 43,900 43,900 41,900 13,590 569,421,000
26/04/2006 44,100 0.00 ■■ 0.00 45,500 45,500 44,100 52,710 2,324,511,000
25/04/2006 44,100 2.10 5.00 43,000 44,100 43,000 37,000 1,631,700,000
24/04/2006 42,000 1.00 2.44 40,500 42,000 40,500 32,310 1,357,020,000
21/04/2006 41,000 1.00 2.50 40,000 41,000 40,000 15,730 644,930,000
20/04/2006 40,000 -1.80 -4.31 40,000 40,000 40,000 24,160 966,400,000
19/04/2006 41,800 1.90 4.76 41,800 41,800 41,800 19,660 821,788,000
18/04/2006 39,900 1.90 5.00 39,900 39,900 39,900 38,330 1,529,367,000
17/04/2006 38,000 1.80 4.97 38,000 38,000 38,000 26,460 1,005,480,000
14/04/2006 36,200 1.70 4.93 36,200 36,200 36,200 10,950 396,390,000
13/04/2006 34,500 1.10 3.29 34,000 34,500 34,000 8,970 309,465,000
12/04/2006 34,000 1.00 3.03 34,500 34,500 34,000 5,750 195,500,000
11/04/2006 33,000 1.00 3.12 33,000 33,000 33,000 6,950 229,350,000
10/04/2006 32,000 -1.50 -4.48 32,000 32,000 32,000 3,130 100,160,000
07/04/2006 33,500 -0.30 -0.89 33,500 33,500 33,500 4,950 165,825,000
06/04/2006 33,800 -0.20 -0.59 34,000 34,000 33,800 1,790 60,502,000
05/04/2006 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 4,500 153,000,000
04/04/2006 34,000 -0.30 -0.87 34,300 34,300 34,000 5,450 185,300,000
03/04/2006 34,300 -0.20 -0.58 34,500 34,500 34,300 10,420 357,406,000
31/03/2006 34,500 0.40 1.17 35,000 35,000 34,500 6,870 237,015,000
30/03/2006 34,100 0.00 ■■ 0.00 35,000 35,000 34,100 2,850 97,185,000
29/03/2006 34,100 0.10 0.29 35,000 35,000 34,100 9,870 336,567,000
28/03/2006 34,000 1.00 3.03 33,000 34,000 33,000 10,000 340,000,000
27/03/2006 33,000 0.50 1.54 33,900 33,900 33,000 2,930 96,690,000
24/03/2006 32,500 0.00 ■■ 0.00 33,000 33,000 32,500 8,000 260,000,000
23/03/2006 32,500 0.00 ■■ 0.00 32,000 32,500 32,000 8,310 270,075,000
22/03/2006 32,500 -1.00 -2.99 33,500 33,500 32,500 5,770 187,525,000
21/03/2006 33,500 -0.10 -0.30 34,000 34,000 33,500 15,220 509,870,000
20/03/2006 33,600 -1.70 -4.82 33,600 33,600 33,600 20,510 689,136,000
17/03/2006 35,300 1.20 3.52 34,100 35,300 34,100 3,400 120,020,000
16/03/2006 34,100 1.60 4.92 31,000 34,100 31,000 9,520 324,632,000
15/03/2006 32,500 -1.70 -4.97 32,700 32,700 32,500 6,850 222,625,000
14/03/2006 34,200 -1.80 -5.00 36,000 36,000 34,200 8,140 278,388,000
13/03/2006 36,000 -0.50 -1.37 38,000 38,000 36,000 21,930 789,480,000
10/03/2006 36,500 1.70 4.89 35,200 36,500 35,200 10,430 380,695,000
09/03/2006 34,800 1.60 4.82 34,000 34,800 34,000 23,000 800,400,000
08/03/2006 33,200 1.50 4.73 33,200 33,200 33,200 18,710 621,172,000
07/03/2006 31,700 1.50 4.97 31,000 31,700 31,000 23,050 730,685,000
06/03/2006 30,200 1.40 4.86 29,000 30,200 29,000 6,530 197,206,000
03/03/2006 28,800 1.30 4.73 28,800 28,800 28,800 20,080 578,304,000
02/03/2006 27,500 1.30 4.96 27,500 27,500 27,500 12,130 333,575,000
01/03/2006 26,200 1.20 4.80 26,000 26,200 26,000 13,400 351,080,000
28/02/2006 25,000 0.50 2.04 24,800 25,000 24,800 14,280 357,000,000
27/02/2006 24,500 0.10 0.41 24,500 24,500 24,500 7,330 179,585,000
24/02/2006 24,400 -0.10 -0.41 24,500 24,500 24,400 4,400 107,360,000
23/02/2006 24,500 0.10 0.41 24,500 24,500 24,500 6,220 152,390,000
22/02/2006 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 640 15,616,000
21/02/2006 24,400 -0.50 -2.01 25,500 25,500 24,400 4,280 104,432,000
20/02/2006 24,900 1.00 4.18 24,500 24,900 24,500 10,200 253,980,000
17/02/2006 23,900 0.40 1.70 23,800 23,900 23,800 6,640 158,696,000
16/02/2006 23,500 1.10 4.91 23,500 23,500 23,500 8,450 198,575,000
15/02/2006 22,400 1.00 4.67 21,600 22,400 21,600 3,370 75,488,000
14/02/2006 21,400 -0.90 -4.04 21,700 21,700 21,400 2,970 63,558,000
13/02/2006 22,300 -1.10 -4.70 22,300 22,300 22,300 2,370 52,851,000
10/02/2006 23,400 -0.60 -2.50 23,400 23,400 23,400 2,400 56,160,000
09/02/2006 24,000 0.90 3.90 24,000 24,000 24,000 13,440 322,560,000
08/02/2006 23,100 1.10 5.00 23,100 23,100 23,100 20,250 467,775,000
07/02/2006 22,000 1.00 4.76 21,700 22,000 21,700 1,910 42,020,000
06/02/2006 21,000 0.40 1.94 20,600 21,000 20,600 480 10,080,000
27/01/2006 20,600 0.40 1.98 20,500 20,600 20,500 5,420 111,652,000
26/01/2006 20,200 0.40 2.02 20,000 20,200 20,000 6,000 121,200,000
25/01/2006 19,800 0.80 4.21 19,000 19,800 19,000 18,030 356,994,000
24/01/2006 19,000 0.30 1.60 18,700 19,000 18,700 3,280 62,320,000
23/01/2006 18,700 0.20 1.08 18,700 18,700 18,700 4,670 87,329,000
20/01/2006 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 5,110 94,535,000
19/01/2006 18,500 -0.20 -1.07 18,500 18,500 18,500 4,360 80,660,000
18/01/2006 18,700 0.00 ■■ 0.00 18,800 18,800 18,700 5,670 106,029,000
17/01/2006 18,700 0.70 3.89 18,000 18,700 18,000 12,550 234,685,000
13/01/2006 18,000 0.80 4.65 17,500 18,000 17,500 22,400 403,200,000
12/01/2006 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 3,970 68,284,000
11/01/2006 17,200 0.20 1.18 17,000 17,200 17,000 8,550 147,060,000
10/01/2006 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 25,630 435,710,000
09/01/2006 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 10,100 171,700,000
06/01/2006 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 11,720 199,240,000
05/01/2006 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 12,480 212,160,000
04/01/2006 17,000 0.20 1.19 16,800 17,000 16,800 23,600 401,200,000
03/01/2006 16,800 0.20 1.20 16,600 16,800 16,600 5,090 85,512,000
30/12/2005 16,600 0.50 3.11 16,200 16,600 16,200 13,970 231,902,000
29/12/2005 16,100 -0.10 -0.62 16,200 16,200 16,100 2,050 33,005,000
28/12/2005 16,200 0.00 ■■ 0.00 16,100 16,200 16,100 830 13,446,000
27/12/2005 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4,510 73,062,000
26/12/2005 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 350 5,670,000
23/12/2005 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 4,630 75,006,000
22/12/2005 16,200 0.10 0.62 16,100 16,200 16,100 16,760 271,512,000
21/12/2005 16,100 0.00 ■■ 0.00 16,000 16,100 16,000 10,240 164,864,000
20/12/2005 16,100 -0.10 -0.62 16,200 16,200 16,100 2,350 37,835,000
19/12/2005 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 13,000 210,600,000
16/12/2005 16,200 0.10 0.62 16,100 16,200 16,100 50 810,000
15/12/2005 16,100 -0.20 -1.23 16,200 16,200 16,100 2,510 40,411,000
14/12/2005 16,300 0.10 0.62 16,300 16,300 16,300 2,630 42,869,000
13/12/2005 16,200 -0.10 -0.61 16,100 16,200 16,100 1,520 24,624,000
12/12/2005 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10 163,000
09/12/2005 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 110 1,793,000
08/12/2005 16,300 0.20 1.24 16,300 16,300 16,300 3,500 57,050,000
07/12/2005 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 10 161,000
06/12/2005 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 1,000 16,100,000
05/12/2005 16,100 -0.30 -1.83 16,400 16,400 16,100 270 4,347,000
02/12/2005 16,400 -0.10 -0.61 16,300 16,400 16,300 2,320 38,048,000
01/12/2005 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 3,150 51,975,000
30/11/2005 16,500 0.20 1.23 16,300 16,500 16,300 11,290 186,285,000
29/11/2005 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 9,520 155,176,000
28/11/2005 16,300 0.10 0.62 16,200 16,300 16,200 4,340 70,742,000
25/11/2005 16,200 0.10 0.62 16,200 16,200 16,200 6,340 102,708,000
24/11/2005 16,100 -0.10 -0.62 16,000 16,100 16,000 9,770 157,297,000
23/11/2005 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 1,000 16,200,000
22/11/2005 16,200 -0.20 -1.22 16,100 16,200 16,100 6,270 101,574,000
21/11/2005 16,400 0.40 2.50 16,200 16,400 16,200 26,100 428,040,000
18/11/2005 16,000 -0.10 -0.62 16,100 16,100 16,000 4,160 66,560,000
17/11/2005 16,100 -0.10 -0.62 16,100 16,100 16,100 470 7,567,000
16/11/2005 16,200 0.20 1.25 16,300 16,300 16,200 9,100 147,420,000
15/11/2005 16,000 -0.20 -1.23 16,200 16,200 16,000 3,300 52,800,000
14/11/2005 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 21,940 355,428,000
11/11/2005 16,200 0.10 0.62 16,400 16,400 16,200 3,510 56,862,000
10/11/2005 16,100 -0.10 -0.62 16,200 16,200 16,100 3,510 56,511,000
09/11/2005 16,200 0.10 0.62 16,300 16,300 16,200 4,910 79,542,000
08/11/2005 16,100 -0.10 -0.62 16,200 16,200 16,100 4,760 76,636,000
07/11/2005 16,200 0.10 0.62 16,200 16,200 16,200 30,140 488,268,000
04/11/2005 16,100 -0.10 -0.62 16,300 16,300 16,100 7,110 114,471,000
03/11/2005 16,200 -0.10 -0.61 16,000 16,200 16,000 6,360 103,032,000
02/11/2005 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 5,100 83,130,000
01/11/2005 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 19,260 313,938,000
31/10/2005 16,300 -0.10 -0.61 16,400 16,400 16,300 8,890 144,907,000
28/10/2005 16,400 0.60 3.80 16,400 16,400 16,400 16,320 267,648,000
27/10/2005 15,800 -0.20 -1.25 16,000 16,000 15,800 26,490 418,542,000
26/10/2005 16,000 -0.40 -2.44 16,400 16,400 16,000 19,030 304,480,000
25/10/2005 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 13,170 215,988,000
24/10/2005 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 14,200 232,880,000
21/10/2005 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 14,460 237,144,000
20/10/2005 16,400 0.00 ■■ 0.00 16,500 16,500 16,400 5,960 97,744,000
19/10/2005 16,400 0.00 ■■ 0.00 16,200 16,400 16,200 18,220 298,808,000
18/10/2005 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 28,920 474,288,000
17/10/2005 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 29,230 479,372,000
14/10/2005 16,400 0.20 1.23 16,400 16,400 16,400 17,160 281,424,000
13/10/2005 16,200 0.20 1.25 16,200 16,200 16,200 6,690 108,378,000
12/10/2005 16,000 -0.40 -2.44 16,000 16,000 16,000 4,190 67,040,000
11/10/2005 16,400 -0.10 -0.61 16,600 16,600 16,400 18,190 298,316,000
10/10/2005 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10,910 180,015,000
07/10/2005 16,500 0.20 1.23 16,300 16,500 16,300 5,250 86,625,000
06/10/2005 16,300 0.10 0.62 16,200 16,300 16,200 4,580 74,654,000
05/10/2005 16,200 -0.30 -1.82 16,500 16,500 16,200 7,520 121,824,000
04/10/2005 16,500 -0.30 -1.79 16,500 16,500 16,500 3,290 54,285,000
03/10/2005 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 7,700 129,360,000
30/09/2005 16,800 0.80 5.00 16,800 16,800 16,800 32,490 545,832,000
29/09/2005 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 7,000 112,000,000
28/09/2005 16,000 0.00 ■■ 0.00 16,400 16,400 16,000 19,750 316,000,000
27/09/2005 16,000 -0.30 -1.84 16,000 16,000 16,000 3,070 49,120,000
26/09/2005 16,300 -0.20 -1.21 16,500 16,500 16,300 8,030 130,889,000
23/09/2005 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 10,370 171,105,000
22/09/2005 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 7,910 130,515,000
21/09/2005 16,500 0.10 0.61 17,000 17,000 16,500 19,610 323,565,000
20/09/2005 16,400 0.70 4.46 16,400 16,400 16,400 5,860 96,104,000
19/09/2005 15,700 0.20 1.29 15,500 15,700 15,500 4,250 66,725,000
16/09/2005 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 4,550 70,525,000
15/09/2005 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 5,460 84,630,000
14/09/2005 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 13,360 207,080,000
13/09/2005 15,500 0.00 ■■ 0.00 15,700 15,700 15,500 2,410 37,355,000
12/09/2005 15,500 -0.20 -1.27 15,500 15,500 15,500 2,060 31,930,000
09/09/2005 15,700 -0.20 -1.26 15,900 15,900 15,700 7,380 115,866,000
08/09/2005 15,900 0.10 0.63 15,900 15,900 15,900 8,670 137,853,000
07/09/2005 15,800 0.30 1.94 15,600 15,800 15,600 4,690 74,102,000
06/09/2005 15,500 -0.10 -0.64 15,600 15,600 15,500 14,680 227,540,000
05/09/2005 15,600 -0.30 -1.89 15,900 15,900 15,600 4,720 73,632,000
01/09/2005 15,900 -0.10 -0.62 16,000 16,000 15,900 10,500 166,950,000
31/08/2005 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 3,340 53,440,000
30/08/2005 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 6,700 107,200,000
29/08/2005 16,000 -0.10 -0.62 16,000 16,000 16,000 11,880 190,080,000
26/08/2005 16,100 0.00 ■■ 0.00 16,200 16,200 16,100 500 8,050,000
25/08/2005 16,100 0.10 0.63 16,000 16,100 16,000 1,160 18,676,000
24/08/2005 16,000 -0.20 -1.23 16,000 16,000 16,000 570 9,120,000
23/08/2005 16,200 -0.10 -0.61 16,400 16,400 16,200 11,120 180,144,000
22/08/2005 16,300 0.20 1.24 16,400 16,400 16,300 3,030 49,389,000
19/08/2005 16,100 0.10 0.63 16,200 16,200 16,100 2,300 37,030,000
18/08/2005 16,000 -0.20 -1.23 16,200 16,200 16,000 5,700 91,200,000
17/08/2005 16,200 0.30 1.89 16,400 16,400 16,200 10,630 172,206,000
16/08/2005 16,500 -0.20 -1.20 16,500 16,500 16,500 14,960 246,840,000
15/08/2005 16,700 -0.30 -1.76 16,900 16,900 16,700 8,450 141,115,000
12/08/2005 17,000 -0.10 -0.58 17,100 17,100 17,000 2,300 39,100,000
11/08/2005 17,100 0.30 1.79 17,200 17,200 17,100 10,810 184,851,000
10/08/2005 16,800 0.00 ■■ 0.00 16,700 16,800 16,700 2,890 48,552,000
09/08/2005 16,800 -0.10 -0.59 16,900 16,900 16,800 2,700 45,360,000
08/08/2005 16,900 -0.10 -0.59 17,000 17,000 16,900 2,920 49,348,000
05/08/2005 17,000 -0.30 -1.73 17,500 17,500 17,000 17,010 289,170,000
04/08/2005 17,300 0.40 2.37 17,100 17,300 17,100 4,590 79,407,000
03/08/2005 16,900 0.30 1.81 16,600 16,900 16,600 9,660 163,254,000
02/08/2005 16,600 0.00 ■■ 0.00 16,600 16,600 16,600 1,350 22,410,000
01/08/2005 16,600 0.20 1.22 16,500 16,600 16,500 1,890 31,374,000
29/07/2005 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 1,200 19,680,000
28/07/2005 16,400 -0.40 -2.38 16,300 16,400 16,300 9,610 157,604,000
27/07/2005 16,800 0.00 ■■ 0.00 16,800 16,800 16,800 1,000 16,800,000
26/07/2005 16,800 -0.20 -1.18 17,000 17,000 16,800 1,740 29,232,000
25/07/2005 17,000 0.60 3.66 16,400 17,000 16,400 11,840 201,280,000
22/07/2005 16,400 -0.50 -2.96 16,500 16,500 16,400 43,130 707,332,000
21/07/2005 16,900 -0.20 -1.17 17,000 17,000 16,900 12,580 212,602,000
20/07/2005 17,100 -0.30 -1.72 17,300 17,300 17,100 11,460 195,966,000
19/07/2005 17,400 -0.10 -0.57 17,400 17,400 17,400 11,750 204,450,000
18/07/2005 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 27,440 480,200,000
15/07/2005 17,500 0.20 1.16 17,300 17,500 17,300 31,870 557,725,000
14/07/2005 17,300 0.00 ■■ 0.00 17,500 17,500 17,300 40,380 698,574,000
13/07/2005 17,300 0.80 4.85 17,100 17,300 17,100 47,680 824,864,000
12/07/2005 16,500 0.50 3.12 16,000 16,500 16,000 20,190 333,135,000
11/07/2005 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 11,430 182,880,000
01/01/1970 8,100 0.00 ■■ 0.00 8,100 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp