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 Quốc Tế Hoàng Gia
The Royal International Corporation
Mã CK:      RIC      4.10      ■■ 0 (0%)      (cập nhật 21:00 29/03/2024)
Đang giao dịch
RIC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 610 2,501,000
28/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 250 1,025,000
27/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 50 205,000
26/03/2024 4,100 -0.10 -2.44 4,200 4,100 4,100 200 820,000
25/03/2024 4,100 0.00 ■■ 0.00 4,100 4,300 4,100 220 902,000
22/03/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 840 3,528,000
21/03/2024 4,100 -0.10 -2.44 4,200 4,300 4,100 170 697,000
20/03/2024 4,200 0.10 2.38 4,100 4,200 4,200 1,360 5,712,000
19/03/2024 4,100 -0.10 -2.44 4,200 4,100 4,100 570 2,337,000
18/03/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 1,310 5,502,000
15/03/2024 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 1,650 6,930,000
14/03/2024 4,200 0.10 2.38 4,100 4,200 4,200 210 882,000
13/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 20 82,000
12/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 480 1,968,000
11/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 150 615,000
08/03/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
07/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 60 246,000
06/03/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
05/03/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 530 2,173,000
04/03/2024 4,200 0.20 4.76 4,000 4,200 4,000 290 1,218,000
01/03/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 700 2,800,000
29/02/2024 4,000 -0.20 -5.00 4,200 4,200 4,000 970 3,880,000
28/02/2024 4,100 -0.10 -2.44 4,200 4,200 4,100 140 574,000
27/02/2024 4,200 0.10 2.38 4,100 4,200 4,200 180 756,000
26/02/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 290 1,218,000
23/02/2024 4,100 -0.10 -2.44 4,200 4,200 4,100 290 1,189,000
22/02/2024 4,300 0.30 6.98 4,000 4,300 4,000 540 2,322,000
21/02/2024 4,000 -0.10 -2.50 4,100 4,000 4,000 140 560,000
20/02/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 1,600 6,400,000
19/02/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,200 4,920,000
16/02/2024 4,100 -0.10 -2.44 4,200 4,100 4,000 2,200 9,020,000
15/02/2024 4,100 0.10 2.44 4,000 4,500 4,100 1,100 4,510,000
07/02/2024 4,000 -0.10 -2.50 4,100 4,200 4,000 2,400 9,600,000
06/02/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,600 6,560,000
05/02/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
02/02/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,500 6,150,000
01/02/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 500 2,050,000
31/01/2024 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 9,100 37,310,000
30/01/2024 4,100 -0.10 -2.44 4,200 4,100 4,100 4,000 16,400,000
29/01/2024 4,200 0.10 2.38 4,100 4,200 4,200 1,000 4,200,000
26/01/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 7,700 30,800,000
25/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 6,800 27,880,000
24/01/2024 4,100 0.10 2.44 4,000 4,100 4,100 7,600 31,160,000
23/01/2024 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
22/01/2024 4,000 -0.20 -5.00 4,200 4,200 4,000 14,800 59,200,000
19/01/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 2,200 9,240,000
18/01/2024 4,200 0.10 2.38 4,100 4,200 4,100 1,700 7,140,000
17/01/2024 4,100 0.10 2.44 4,000 4,100 4,100 1,500 6,150,000
16/01/2024 4,000 -0.10 -2.50 4,100 4,100 4,000 5,600 22,400,000
15/01/2024 4,100 0.10 2.44 4,000 4,100 4,100 200 820,000
12/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 12,400 50,840,000
11/01/2024 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
10/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 5,400 22,140,000
09/01/2024 4,100 -0.10 -2.44 4,200 4,100 4,100 9,700 39,770,000
08/01/2024 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 9,400 39,480,000
05/01/2024 4,200 0.10 2.38 4,100 4,200 4,200 2,500 10,500,000
04/01/2024 4,200 0.20 4.76 4,000 4,200 4,100 2,900 12,180,000
03/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,100 8,610,000
02/01/2024 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,800 19,680,000
29/12/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 5,100 20,910,000
28/12/2023 4,100 0.10 2.44 4,000 4,100 4,100 1,600 6,560,000
27/12/2023 4,200 0.10 2.38 4,100 4,300 4,000 4,400 18,480,000
26/12/2023 4,100 0.00 ■■ 0.00 4,100 4,200 4,100 7,200 29,520,000
25/12/2023 4,000 -0.10 -2.50 4,100 4,300 4,000 9,100 36,400,000
22/12/2023 4,100 -0.20 -4.88 4,300 4,300 4,000 12,400 50,840,000
21/12/2023 4,200 -0.10 -2.38 4,300 0 0 0 0
20/12/2023 4,200 0.00 ■■ 0.00 4,200 4,600 4,200 1,300 5,460,000
19/12/2023 4,100 -0.10 -2.44 4,200 4,200 4,100 2,100 8,610,000
18/12/2023 4,100 -0.10 -2.44 4,200 4,300 4,100 600 2,460,000
15/12/2023 4,100 -0.20 -4.88 4,300 4,200 4,100 5,100 20,910,000
14/12/2023 4,200 -0.30 -7.14 4,500 4,500 4,200 7,600 31,920,000
13/12/2023 4,400 0.20 4.55 4,200 4,600 4,400 5,000 22,000,000
12/12/2023 4,300 0.00 ■■ 0.00 4,300 4,300 4,100 4,400 18,920,000
11/12/2023 4,300 0.10 2.33 4,200 4,500 4,200 1,700 7,310,000
08/12/2023 4,300 0.10 2.33 4,200 4,300 4,200 2,300 9,890,000
07/12/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 6,600 27,720,000
06/12/2023 4,100 0.00 ■■ 0.00 4,100 4,400 4,100 5,700 23,370,000
05/12/2023 4,000 -0.10 -2.50 4,100 4,200 4,000 2,300 9,200,000
04/12/2023 4,200 0.10 2.38 4,100 4,200 4,100 2,300 9,660,000
01/12/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 4,600 18,860,000
30/11/2023 4,000 -0.10 -2.50 4,100 4,000 4,000 100 400,000
29/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,000 8,200,000
28/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,000 2,000 8,200,000
27/11/2023 4,100 -0.10 -2.44 4,200 4,100 4,100 3,600 14,760,000
24/11/2023 4,100 0.10 2.44 4,000 4,300 4,000 5,700 23,370,000
23/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 10,100 40,400,000
22/11/2023 4,100 -0.20 -4.88 4,300 4,200 4,000 10,000 41,000,000
21/11/2023 4,200 0.20 4.76 4,000 4,500 4,100 12,500 52,500,000
20/11/2023 4,100 0.00 ■■ 0.00 4,100 4,300 4,000 6,500 26,650,000
17/11/2023 4,100 0.00 ■■ 0.00 4,100 4,300 4,000 19,400 79,540,000
16/11/2023 4,100 -0.20 -4.88 4,300 4,200 4,100 5,000 20,500,000
15/11/2023 4,200 0.10 2.38 4,100 4,700 4,100 15,700 65,940,000
14/11/2023 4,000 -0.20 -5.00 4,200 4,600 3,600 9,500 38,000,000
13/11/2023 4,300 0.10 2.33 4,200 4,300 4,100 16,800 72,240,000
10/11/2023 4,200 0.00 ■■ 0.00 4,200 4,300 4,200 4,100 17,220,000
09/11/2023 4,300 0.20 4.65 4,100 4,300 4,000 18,800 80,840,000
08/11/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,100 6,400 26,880,000
07/11/2023 4,200 0.10 2.38 4,100 4,300 4,200 4,300 18,060,000
06/11/2023 4,300 -0.40 -9.30 4,700 4,600 4,000 49,900 214,570,000
03/11/2023 4,600 -0.10 -2.17 4,700 4,700 4,600 200 920,000
02/11/2023 4,900 0.40 8.16 4,500 5,000 4,400 3,300 16,170,000
01/11/2023 4,700 0.10 2.13 4,600 4,800 4,400 4,100 19,270,000
31/10/2023 4,700 -0.10 -2.13 4,800 4,700 4,600 1,200 5,640,000
30/10/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 1,600 7,680,000
27/10/2023 4,900 0.30 6.12 4,600 5,100 4,600 1,300 6,370,000
26/10/2023 4,600 -0.40 -8.70 5,000 4,800 4,600 17,700 81,420,000
25/10/2023 5,100 0.20 3.92 4,900 5,100 5,000 1,600 8,160,000
24/10/2023 5,000 0.20 4.00 4,800 5,000 4,800 6,900 34,500,000
23/10/2023 4,800 0.00 ■■ 0.00 4,800 4,900 4,700 5,400 25,920,000
20/10/2023 4,900 0.10 2.04 4,800 4,900 4,800 2,700 13,230,000
19/10/2023 5,000 0.10 2.00 4,900 5,000 4,800 1,400 7,000,000
18/10/2023 4,900 -0.10 -2.04 5,000 5,000 4,900 6,600 32,340,000
17/10/2023 4,900 -0.20 -4.08 5,100 5,100 4,900 6,000 29,400,000
16/10/2023 5,000 -0.10 -2.00 5,100 5,200 5,000 2,200 11,000,000
13/10/2023 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 1,900 9,500,000
12/10/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 11,800 61,360,000
11/10/2023 5,200 0.20 3.85 5,000 5,300 5,100 3,500 18,200,000
10/10/2023 5,100 0.10 1.96 5,000 5,200 5,000 8,400 42,840,000
09/10/2023 5,200 0.00 ■■ 0.00 5,200 5,200 4,900 8,600 44,720,000
06/10/2023 5,100 0.00 ■■ 0.00 5,100 5,500 5,100 1,500 7,650,000
05/10/2023 5,100 0.00 ■■ 0.00 5,100 5,300 5,000 7,900 40,290,000
04/10/2023 5,000 0.00 ■■ 0.00 5,000 5,100 4,900 11,800 59,000,000
03/10/2023 4,900 -0.40 -8.16 5,300 5,200 4,900 9,100 44,590,000
02/10/2023 5,200 0.10 1.92 5,100 5,400 5,200 2,500 13,000,000
29/09/2023 5,200 0.10 1.92 5,100 5,300 5,000 14,100 73,320,000
28/09/2023 5,100 0.00 ■■ 0.00 5,100 5,200 5,100 4,300 21,930,000
27/09/2023 5,100 -0.20 -3.92 5,300 5,300 5,000 18,300 93,330,000
26/09/2023 5,300 -0.10 -1.89 5,400 5,500 5,300 4,300 22,790,000
21/09/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 9,400 56,400,000
20/09/2023 6,000 0.10 1.67 5,900 6,000 5,900 25,400 152,400,000
19/09/2023 6,100 0.20 3.28 5,900 6,100 6,100 100 610,000
18/09/2023 5,800 -0.20 -3.45 6,000 6,200 5,800 13,100 75,980,000
15/09/2023 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 13,700 83,570,000
14/09/2023 6,100 0.00 ■■ 0.00 6,100 6,300 6,000 48,300 294,630,000
13/09/2023 6,200 0.10 1.61 6,100 6,200 6,000 21,500 133,300,000
12/09/2023 6,200 0.10 1.61 6,100 6,200 6,000 30,900 191,580,000
11/09/2023 6,100 -0.10 -1.64 6,200 6,300 5,900 53,900 328,790,000
08/09/2023 6,200 -0.10 -1.61 6,300 6,300 6,100 8,900 55,180,000
07/09/2023 6,300 0.00 ■■ 0.00 6,300 6,600 6,200 24,000 151,200,000
06/09/2023 6,200 -0.30 -4.84 6,500 6,400 6,200 7,900 48,980,000
31/08/2023 6,200 0.10 1.61 6,100 6,200 6,100 17,700 109,740,000
30/08/2023 6,000 -0.20 -3.33 6,200 6,300 6,000 50,300 301,800,000
29/08/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 5,200 32,240,000
28/08/2023 6,200 0.10 1.61 6,100 6,200 6,000 35,200 218,240,000
25/08/2023 6,100 -0.10 -1.64 6,200 6,200 6,000 27,200 165,920,000
24/08/2023 6,300 0.20 3.17 6,100 6,300 6,100 30,400 191,520,000
23/08/2023 6,100 -0.10 -1.64 6,200 6,300 6,000 61,900 377,590,000
22/08/2023 6,000 -0.20 -3.33 6,200 6,500 6,000 81,000 486,000,000
21/08/2023 6,300 -0.20 -3.17 6,500 6,500 6,000 54,200 341,460,000
18/08/2023 6,400 6.40 100.00 0 6,900 6,300 52,200 334,080,000
17/08/2023 6,500 -0.80 -12.31 7,300 7,300 6,300 103,300 671,450,000
16/08/2023 8,100 0.00 ■■ 0.00 8,100 9,000 8,000 2,800 22,680,000
15/08/2023 8,200 1.00 12.20 7,200 8,200 7,600 161,000 1,320,200,000
14/08/2023 7,400 0.90 12.16 6,500 7,400 6,400 154,800 1,145,520,000
11/08/2023 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 19,600 127,400,000
10/08/2023 6,500 0.10 1.54 6,400 6,700 6,400 15,700 102,050,000
09/08/2023 6,500 0.10 1.54 6,400 6,500 6,200 34,200 222,300,000
08/08/2023 6,400 0.10 1.56 6,300 6,900 6,300 38,100 243,840,000
07/08/2023 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 25,700 164,480,000
04/08/2023 6,500 0.10 1.54 6,400 6,600 6,300 5,400 35,100,000
03/08/2023 6,300 -0.30 -4.76 6,600 6,600 6,300 25,500 160,650,000
02/08/2023 6,900 0.40 5.80 6,500 6,900 6,200 54,800 378,120,000
01/08/2023 6,600 0.10 1.52 6,500 6,900 6,200 26,300 173,580,000
31/07/2023 6,800 0.40 5.88 6,400 6,800 6,300 7,000 47,600,000
28/07/2023 6,400 0.10 1.56 6,300 6,400 6,400 6,000 38,400,000
27/07/2023 6,300 6.30 100.00 0 6,500 6,300 16,300 102,690,000
26/07/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 26,600 167,580,000
25/07/2023 6,200 -0.20 -3.23 6,400 6,500 6,200 17,200 106,640,000
24/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 11,300 73,450,000
21/07/2023 6,400 -0.10 -1.56 6,500 6,800 6,000 22,300 142,720,000
20/07/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,300 27,950,000
19/07/2023 6,500 0.00 ■■ 0.00 6,500 6,800 6,500 22,400 145,600,000
18/07/2023 6,500 0.00 ■■ 0.00 6,500 6,900 6,500 17,700 115,050,000
17/07/2023 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 22,200 144,300,000
14/07/2023 6,500 -0.30 -4.62 6,800 6,500 6,500 400 2,600,000
13/07/2023 6,500 -0.40 -6.15 6,900 6,900 6,500 5,100 33,150,000
12/07/2023 6,900 0.30 4.35 6,600 6,900 6,900 100 690,000
11/07/2023 6,600 -0.30 -4.55 6,900 6,700 6,600 1,000 6,600,000
10/07/2023 6,900 0.20 2.90 6,700 6,900 6,900 100 690,000
07/07/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,500 500 3,450,000
06/07/2023 6,800 0.00 ■■ 0.00 6,800 7,000 6,600 1,600 10,880,000
05/07/2023 6,800 -0.20 -2.94 7,000 6,800 6,800 100 680,000
04/07/2023 7,000 0.10 1.43 6,900 7,000 6,900 200 1,400,000
03/07/2023 6,800 -0.10 -1.47 6,900 0 0 0 0
30/06/2023 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
29/06/2023 6,800 -0.10 -1.47 6,900 7,200 6,800 700 4,760,000
28/06/2023 6,900 -0.30 -4.35 7,200 6,900 6,800 1,400 9,660,000
27/06/2023 7,200 0.40 5.56 6,800 7,200 7,200 400 2,880,000
26/06/2023 6,900 -0.10 -1.45 7,000 6,900 6,500 1,200 8,280,000
23/06/2023 7,400 0.40 5.41 7,000 7,400 6,900 1,500 11,100,000
22/06/2023 6,800 -0.30 -4.41 7,100 7,100 6,800 4,000 27,200,000
21/06/2023 7,400 7.40 100.00 0 7,400 7,100 3,700 27,380,000
20/06/2023 7,200 0.10 1.39 7,100 7,200 7,000 3,100 22,320,000
19/06/2023 7,100 -0.40 -5.63 7,500 7,200 7,100 6,100 43,310,000
16/06/2023 7,500 0.10 1.33 7,400 7,800 7,300 5,600 42,000,000
15/06/2023 7,900 0.50 6.33 7,400 7,900 7,400 5,800 45,820,000
14/06/2023 7,400 0.20 2.70 7,200 8,000 7,300 7,100 52,540,000
13/06/2023 7,600 0.70 9.21 6,900 7,600 7,000 6,300 47,880,000
12/06/2023 6,800 -0.50 -7.35 7,300 8,000 6,800 9,300 63,240,000
09/06/2023 7,300 -0.70 -9.59 8,000 8,500 6,800 1,300 9,490,000
08/06/2023 8,000 0.00 ■■ 0.00 8,000 0 0 0 0
07/06/2023 7,800 0.50 6.41 7,300 8,200 6,700 7,100 55,380,000
06/06/2023 7,300 0.00 ■■ 0.00 7,300 7,400 7,300 5,000 36,500,000
05/06/2023 7,300 0.30 4.11 7,000 7,400 7,200 37,300 272,290,000
02/06/2023 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 9,700 68,870,000
01/06/2023 7,100 0.10 1.41 7,000 7,300 6,900 22,000 156,200,000
31/05/2023 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
30/05/2023 7,000 0.10 1.43 6,900 7,000 7,000 4,500 31,500,000
29/05/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,000 13,800,000
26/05/2023 6,900 0.10 1.45 6,800 7,000 6,800 400 2,760,000
25/05/2023 6,800 0.10 1.47 6,700 6,800 6,700 2,600 17,680,000
24/05/2023 6,800 6.80 100.00 0 6,800 6,500 3,700 25,160,000
23/05/2023 6,700 0.20 2.99 6,500 6,700 6,400 2,800 18,760,000
22/05/2023 6,400 -0.20 -3.13 6,600 6,600 6,400 700 4,480,000
19/05/2023 6,700 -0.10 -1.49 6,800 6,800 6,500 3,600 24,120,000
18/05/2023 6,400 -0.30 -4.69 6,700 7,000 6,300 4,700 30,080,000
17/05/2023 6,900 -0.30 -4.35 7,200 7,100 6,600 8,900 61,410,000
16/05/2023 7,200 0.00 ■■ 0.00 7,200 7,300 7,000 8,800 63,360,000
15/05/2023 7,000 0.00 ■■ 0.00 7,000 7,400 7,000 23,200 162,400,000
12/05/2023 7,000 7.00 100.00 0 7,400 6,800 1,100 7,700,000
11/05/2023 7,300 0.90 12.33 6,400 7,300 6,400 46,900 342,370,000
10/05/2023 6,400 0.10 1.56 6,300 6,600 6,400 11,100 71,040,000
09/05/2023 6,300 0.10 1.59 6,200 6,300 6,300 1,200 7,560,000
08/05/2023 6,400 0.30 4.69 6,100 6,500 6,000 19,500 124,800,000
05/05/2023 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 9,400 58,280,000
04/05/2023 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 20,600 127,720,000
28/04/2023 6,200 -0.20 -3.23 6,400 6,200 6,100 3,600 22,320,000
27/04/2023 6,400 0.10 1.56 6,300 6,400 6,400 200 1,280,000
26/04/2023 6,300 0.00 ■■ 0.00 6,300 0 0 0 0
25/04/2023 6,300 -0.10 -1.59 6,400 6,400 6,200 4,500 28,350,000
24/04/2023 6,500 0.10 1.54 6,400 0 0 0 0
21/04/2023 6,500 0.20 3.08 6,300 6,500 6,300 8,000 52,000,000
20/04/2023 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 19,000 117,800,000
19/04/2023 6,200 -0.30 -4.84 6,500 6,300 6,100 12,100 75,020,000
18/04/2023 6,500 0.50 7.69 6,000 6,500 6,500 100 650,000
17/04/2023 6,200 -0.50 -8.06 6,700 6,300 6,000 9,100 56,420,000
14/04/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
13/04/2023 6,700 0.20 2.99 6,500 6,700 6,700 100 670,000
12/04/2023 6,500 -0.10 -1.54 6,600 6,800 6,500 1,400 9,100,000
11/04/2023 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 5,100 33,660,000
10/04/2023 6,400 -0.10 -1.56 6,500 6,800 6,400 6,900 44,160,000
07/04/2023 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 3,900 25,350,000
06/04/2023 6,400 0.00 ■■ 0.00 6,400 6,600 6,400 5,500 35,200,000
05/04/2023 6,400 0.10 1.56 6,300 6,400 6,300 5,000 32,000,000
04/04/2023 6,500 0.20 3.08 6,300 6,500 6,200 7,200 46,800,000
03/04/2023 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 3,700 23,310,000
31/03/2023 6,400 0.30 4.69 6,100 6,400 6,000 5,100 32,640,000
30/03/2023 6,300 -0.10 -1.59 6,400 6,300 6,100 7,700 48,510,000
29/03/2023 6,400 0.10 1.56 6,300 6,400 6,400 2,600 16,640,000
28/03/2023 6,300 0.00 ■■ 0.00 6,300 6,500 6,100 1,700 10,710,000
27/03/2023 6,400 -0.10 -1.56 6,500 6,400 6,100 1,100 7,040,000
24/03/2023 6,500 0.10 1.54 6,400 6,500 6,300 23,000 149,500,000
23/03/2023 6,400 0.00 ■■ 0.00 6,400 0 0 0 0
22/03/2023 6,500 0.20 3.08 6,300 6,600 6,300 5,900 38,350,000
21/03/2023 6,300 0.20 3.17 6,100 6,400 6,200 15,000 94,500,000
20/03/2023 6,200 -0.10 -1.61 6,300 6,300 6,000 8,600 53,320,000
17/03/2023 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 2,000 12,400,000
16/03/2023 6,100 -0.20 -3.28 6,300 6,300 6,100 8,400 51,240,000
15/03/2023 6,500 0.40 6.15 6,100 6,500 6,200 9,600 62,400,000
14/03/2023 6,200 -0.70 -11.29 6,900 6,800 6,000 44,300 274,660,000
13/03/2023 6,700 -1.10 -16.42 7,800 7,900 6,700 29,700 198,990,000
10/03/2023 7,800 1.00 12.82 6,800 7,800 7,100 47,000 366,600,000
09/03/2023 6,900 0.90 13.04 6,000 6,900 6,300 25,800 178,020,000
08/03/2023 6,000 0.00 ■■ 0.00 6,000 6,200 6,000 9,600 57,600,000
07/03/2023 6,000 -0.10 -1.67 6,100 6,000 6,000 9,000 54,000,000
06/03/2023 6,100 0.00 ■■ 0.00 6,100 0 0 0 0
03/03/2023 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 1,600 9,760,000
02/03/2023 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 1,700 10,710,000
01/03/2023 6,400 0.10 1.56 6,300 6,400 6,200 1,400 8,960,000
28/02/2023 6,300 -0.50 -7.94 6,800 6,700 6,300 4,700 29,610,000
27/02/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
24/02/2023 6,800 0.40 5.88 6,400 6,800 6,800 100 680,000
23/02/2023 6,400 -0.30 -4.69 6,700 6,500 6,400 7,700 49,280,000
22/02/2023 6,500 -0.30 -4.62 6,800 6,800 6,300 3,600 23,400,000
21/02/2023 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 12,800 87,040,000
20/02/2023 6,900 0.20 2.90 6,700 7,000 6,700 5,000 34,500,000
17/02/2023 6,500 0.10 1.54 6,400 7,000 6,500 2,400 15,600,000
16/02/2023 6,700 0.40 5.97 6,300 6,700 6,300 2,300 15,410,000
15/02/2023 6,300 -1.10 -17.46 7,400 7,900 6,300 114,600 721,980,000
14/02/2023 7,400 -0.10 -1.35 7,500 7,500 7,300 3,500 25,900,000
13/02/2023 7,500 -0.50 -6.67 8,000 8,000 7,500 1,700 12,750,000
10/02/2023 7,700 -0.10 -1.30 7,800 8,700 7,700 700 5,390,000
09/02/2023 7,800 -0.10 -1.28 7,900 8,200 7,400 6,500 50,700,000
08/02/2023 7,800 -0.10 -1.28 7,900 8,000 7,400 3,100 24,180,000
07/02/2023 7,800 -0.20 -2.56 8,000 8,000 7,800 300 2,340,000
06/02/2023 8,300 0.40 4.82 7,900 8,400 7,300 300 2,490,000
03/02/2023 7,900 -0.10 -1.27 8,000 7,900 7,900 6,800 53,720,000
02/02/2023 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 7,200 57,600,000
01/02/2023 8,000 -0.40 -5.00 8,400 9,600 8,000 6,200 49,600,000
31/01/2023 8,400 0.30 3.57 8,100 8,400 8,400 100 840,000
30/01/2023 8,100 0.00 ■■ 0.00 8,100 9,300 8,100 7,400 59,940,000
27/01/2023 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 2,200 17,600,000
19/01/2023 8,000 -0.80 -10.00 8,800 8,000 8,000 100 800,000
18/01/2023 8,800 0.80 9.09 8,000 9,200 8,500 600 5,280,000
17/01/2023 8,700 -0.60 -6.90 9,300 10,600 8,000 17,200 149,640,000
16/01/2023 9,000 0.70 7.78 8,300 9,500 9,000 200 1,800,000
13/01/2023 8,000 -1.40 -17.50 9,400 10,700 8,000 18,400 147,200,000
12/01/2023 8,800 0.00 ■■ 0.00 8,800 10,000 8,800 200 1,760,000
11/01/2023 8,900 0.10 1.12 8,800 0 0 0 0
10/01/2023 8,900 -0.50 -5.62 9,400 9,400 8,200 3,300 29,370,000
09/01/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 5,300 49,820,000
06/01/2023 9,400 0.00 ■■ 0.00 9,400 9,400 9,300 700 6,580,000
05/01/2023 9,000 0.20 2.22 8,800 9,700 9,000 200 1,800,000
04/01/2023 9,100 0.00 ■■ 0.00 9,100 9,800 8,200 6,200 56,420,000
03/01/2023 8,700 -0.50 -5.75 9,200 10,500 8,000 3,100 26,970,000
30/12/2022 8,900 -0.80 -8.99 9,700 11,000 8,900 1,000 8,900,000
29/12/2022 9,900 1.00 10.10 8,900 10,200 8,900 4,200 41,580,000
28/12/2022 8,900 1.10 12.36 7,800 8,900 8,900 26,000 231,400,000
27/12/2022 7,900 1.00 12.66 6,900 7,900 7,500 4,000 31,600,000
26/12/2022 6,800 -1.10 -16.18 7,900 7,000 6,800 14,400 97,920,000
23/12/2022 8,400 -0.40 -4.76 8,800 8,400 7,600 1,200 10,080,000
22/12/2022 9,100 1.00 10.99 8,100 9,300 7,500 4,200 38,220,000
21/12/2022 8,000 -1.30 -16.25 9,300 9,000 8,000 8,800 70,400,000
20/12/2022 9,200 -1.60 -17.39 10,800 10,800 9,200 11,600 106,720,000
19/12/2022 10,300 -1.80 -17.48 12,100 13,700 10,300 9,700 99,910,000
15/12/2022 10,600 1.30 12.26 9,300 10,600 10,600 14,300 151,580,000
14/12/2022 9,300 1.20 12.90 8,100 9,300 9,300 10,700 99,510,000
13/12/2022 8,100 1.00 12.35 7,100 8,100 8,100 3,600 29,160,000
12/12/2022 7,300 0.90 12.33 6,400 7,300 6,400 7,600 55,480,000
09/12/2022 6,300 -0.10 -1.59 6,400 6,500 6,300 1,000 6,300,000
08/12/2022 6,400 -0.20 -3.13 6,600 6,700 6,200 3,700 23,680,000
07/12/2022 6,600 0.80 12.12 5,800 6,600 6,600 2,300 15,180,000
06/12/2022 6,200 -0.50 -8.06 6,700 6,400 5,700 20,500 127,100,000
05/12/2022 6,500 -0.40 -6.15 6,900 6,900 6,500 2,900 18,850,000
02/12/2022 7,000 0.50 7.14 6,500 7,000 6,300 700 4,900,000
01/12/2022 6,400 0.20 3.13 6,200 7,100 6,200 2,600 16,640,000
30/11/2022 6,200 -1.00 -16.13 7,200 7,900 6,200 21,300 132,060,000
29/11/2022 7,500 0.50 6.67 7,000 7,500 7,000 1,800 13,500,000
28/11/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,300 9,100,000
25/11/2022 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
24/11/2022 7,000 -0.20 -2.86 7,200 7,000 7,000 100 700,000
23/11/2022 7,200 0.90 12.50 6,300 7,200 7,200 200 1,440,000
22/11/2022 6,500 -0.10 -1.54 6,600 6,500 5,700 7,400 48,100,000
21/11/2022 6,500 -1.10 -16.92 7,600 7,600 6,500 3,300 21,450,000
18/11/2022 7,600 1.10 14.47 6,500 7,600 7,600 100 760,000
17/11/2022 7,400 0.90 12.16 6,500 7,400 7,300 1,100 8,140,000
16/11/2022 6,500 0.70 10.77 5,800 6,500 6,500 600 3,900,000
15/11/2022 5,700 -0.90 -15.79 6,600 6,000 5,700 5,700 32,490,000
14/11/2022 6,600 0.50 7.58 6,100 6,600 6,600 100 660,000
11/11/2022 6,000 -0.50 -8.33 6,500 7,200 5,600 1,800 10,800,000
10/11/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
09/11/2022 6,500 0.00 ■■ 0.00 6,500 0 0 0 0
08/11/2022 6,500 -1.00 -15.38 7,500 7,500 6,500 6,000 39,000,000
07/11/2022 7,500 0.70 9.33 6,800 7,500 7,500 200 1,500,000
04/11/2022 7,600 0.80 10.53 6,800 7,700 6,400 900 6,840,000
03/11/2022 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
02/11/2022 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,400 9,520,000
01/11/2022 6,800 -0.70 -10.29 7,500 6,800 6,800 200 1,360,000
31/10/2022 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
28/10/2022 7,300 0.00 ■■ 0.00 7,300 7,900 7,300 300 2,190,000
27/10/2022 8,000 0.30 3.75 7,700 8,000 6,900 300 2,400,000
26/10/2022 7,500 0.40 5.33 7,100 7,900 7,500 400 3,000,000
25/10/2022 7,900 0.30 3.80 7,600 7,900 6,700 1,200 9,480,000
24/10/2022 7,400 -0.90 -12.16 8,300 8,000 7,400 5,800 42,920,000
21/10/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 3,500 29,750,000
20/10/2022 8,500 -1.50 -17.65 10,000 8,800 8,500 3,000 25,500,000
19/10/2022 9,900 1.20 12.12 8,700 10,000 9,900 200 1,980,000
18/10/2022 8,700 0.00 ■■ 0.00 8,700 9,000 8,700 3,300 28,710,000
17/10/2022 8,700 -1.20 -13.79 9,900 8,700 8,700 600 5,220,000
14/10/2022 9,900 -0.30 -3.03 10,200 10,100 9,000 2,100 20,790,000
13/10/2022 10,200 0.00 ■■ 0.00 10,200 0 0 0 0
12/10/2022 10,200 0.60 5.88 9,600 10,200 10,200 100 1,020,000
11/10/2022 9,100 -1.60 -17.58 10,700 12,200 9,100 3,500 31,850,000
07/10/2022 9,500 -1.30 -13.68 10,800 9,600 9,200 6,900 65,550,000
06/10/2022 10,400 -1.40 -13.46 11,800 12,800 10,200 3,500 36,400,000
05/10/2022 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 1,300 15,340,000
04/10/2022 11,500 0.00 ■■ 0.00 11,500 13,200 11,500 4,200 48,300,000
03/10/2022 12,800 1.30 10.16 11,500 0 0 0 0
30/09/2022 12,800 0.80 6.25 12,000 12,800 10,300 2,300 29,440,000
29/09/2022 12,000 0.60 5.00 11,400 12,000 12,000 100 1,200,000
28/09/2022 11,300 0.00 ■■ 0.00 11,300 12,800 11,300 2,600 29,380,000
27/09/2022 11,300 0.00 ■■ 0.00 11,300 11,400 11,300 1,100 12,430,000
26/09/2022 11,300 -1.80 -15.93 13,100 11,500 11,200 14,200 160,460,000
23/09/2022 13,100 1.70 12.98 11,400 13,100 13,100 100 1,310,000
22/09/2022 11,900 0.00 ■■ 0.00 11,900 11,900 10,700 600 7,140,000
21/09/2022 12,000 -0.20 -1.67 12,200 12,000 11,600 2,400 28,800,000
20/09/2022 11,800 0.00 ■■ 0.00 11,800 13,400 11,800 1,300 15,340,000
19/09/2022 11,700 -0.80 -6.84 12,500 12,500 11,500 2,600 30,420,000
16/09/2022 12,500 1.00 8.00 11,500 12,500 12,500 1,000 12,500,000
15/09/2022 11,500 -1.40 -12.17 12,900 11,500 11,500 100 1,150,000
14/09/2022 11,900 0.10 0.84 11,800 13,500 11,900 1,000 11,900,000
13/09/2022 11,800 0.10 0.85 11,700 11,800 11,700 1,100 12,980,000
12/09/2022 11,700 -0.30 -2.56 12,000 11,700 11,500 600 7,020,000
09/09/2022 12,800 0.70 5.47 12,100 13,500 11,100 2,800 35,840,000
08/09/2022 12,000 -0.20 -1.67 12,200 12,900 12,000 2,300 27,600,000
07/09/2022 12,000 -0.30 -2.50 12,300 12,300 12,000 5,800 69,600,000
06/09/2022 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 600 7,380,000
05/09/2022 11,000 -1.00 -9.09 12,000 13,500 11,000 200 2,200,000
31/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
30/08/2022 12,500 0.50 4.00 12,000 13,200 11,000 11,800 147,500,000
29/08/2022 12,500 0.40 3.20 12,100 12,500 12,000 1,300 16,250,000
26/08/2022 12,000 -0.50 -4.17 12,500 14,300 12,000 3,700 44,400,000
25/08/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,700 21,250,000
24/08/2022 12,500 0.70 5.60 11,800 12,600 11,900 1,900 23,750,000
23/08/2022 11,600 -1.80 -15.52 13,400 14,300 11,500 1,200 13,920,000
22/08/2022 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 300 4,020,000
19/08/2022 13,300 -0.10 -0.75 13,400 0 0 0 0
18/08/2022 13,300 0.10 0.75 13,200 13,500 13,300 200 2,660,000
17/08/2022 13,200 0.00 ■■ 0.00 13,200 0 0 0 0
16/08/2022 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 1,000 13,200,000
15/08/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 3,200 42,560,000
12/08/2022 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 500 6,650,000
11/08/2022 13,000 0.00 ■■ 0.00 13,000 13,900 13,000 300 3,900,000
10/08/2022 13,900 0.20 1.44 13,700 13,900 12,100 200 2,780,000
09/08/2022 14,400 1.50 10.42 12,900 14,400 12,900 200 2,880,000
08/08/2022 12,900 -1.60 -12.40 14,500 12,900 12,900 100 1,290,000
05/08/2022 14,500 0.00 ■■ 0.00 14,500 0 0 0 0
04/08/2022 14,500 0.20 1.38 14,300 14,500 14,500 400 5,800,000
03/08/2022 14,400 0.80 5.56 13,600 15,000 13,100 900 12,960,000
02/08/2022 13,900 0.00 ■■ 0.00 13,900 13,900 13,300 3,200 44,480,000
01/08/2022 13,900 1.30 9.35 12,600 13,900 13,900 200 2,780,000
29/07/2022 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 100 1,260,000
28/07/2022 12,500 -1.10 -8.80 13,600 13,600 12,100 1,500 18,750,000
27/07/2022 13,700 1.10 8.03 12,600 13,700 13,400 200 2,740,000
26/07/2022 12,600 -1.10 -8.73 13,700 12,900 12,600 4,500 56,700,000
25/07/2022 13,700 0.00 ■■ 0.00 13,700 0 0 0 0
22/07/2022 14,400 0.00 ■■ 0.00 14,400 14,400 13,000 500 7,200,000
21/07/2022 14,700 1.80 12.24 12,900 14,700 12,800 5,000 73,500,000
20/07/2022 12,900 -0.10 -0.78 13,000 12,900 12,900 6,100 78,690,000
19/07/2022 12,900 -2.10 -16.28 15,000 13,000 12,900 200 2,580,000
18/07/2022 15,000 0.00 ■■ 0.00 15,000 0 0 0 0
15/07/2022 15,000 1.50 10.00 13,500 15,000 15,000 100 1,500,000
14/07/2022 13,700 0.20 1.46 13,500 13,700 12,500 1,300 17,810,000
13/07/2022 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
12/07/2022 13,500 1.30 9.63 12,200 13,500 13,500 100 1,350,000
11/07/2022 12,100 -0.30 -2.48 12,400 12,400 12,100 600 7,260,000
08/07/2022 12,400 0.10 0.81 12,300 12,400 12,400 100 1,240,000
07/07/2022 12,300 -1.40 -11.38 13,700 12,300 12,300 100 1,230,000
06/07/2022 13,700 1.60 11.68 12,100 13,700 13,700 100 1,370,000
05/07/2022 12,100 -1.60 -13.22 13,700 12,500 12,000 2,600 31,460,000
04/07/2022 13,700 1.60 11.68 12,100 13,700 13,700 100 1,370,000
01/07/2022 12,000 -0.20 -1.67 12,200 12,200 12,000 9,000 108,000,000
30/06/2022 12,200 -1.00 -8.20 13,200 12,200 12,200 100 1,220,000
29/06/2022 14,300 1.10 7.69 13,200 0 0 0 0
28/06/2022 14,300 1.50 10.49 12,800 14,300 12,800 400 5,720,000
27/06/2022 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 100 1,280,000
24/06/2022 12,800 1.40 10.94 11,400 12,800 12,800 100 1,280,000
23/06/2022 11,500 0.20 1.74 11,300 11,500 11,300 600 6,900,000
22/06/2022 11,400 -0.50 -4.39 11,900 11,400 11,100 1,700 19,380,000
21/06/2022 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 200 2,380,000
20/06/2022 11,600 -2.00 -17.24 13,600 12,000 11,600 300 3,480,000
17/06/2022 14,000 -0.40 -2.86 14,400 14,000 12,400 1,200 16,800,000
16/06/2022 14,800 0.40 2.70 14,400 0 0 0 0
15/06/2022 14,800 0.40 2.70 14,400 0 0 0 0
14/06/2022 14,800 0.70 4.73 14,100 14,800 14,000 1,000 14,800,000
13/06/2022 14,000 0.10 0.71 13,900 14,500 13,600 1,800 25,200,000
10/06/2022 14,400 1.40 9.72 13,000 14,400 13,000 300 4,320,000
09/06/2022 14,200 1.80 12.68 12,400 14,200 12,100 4,500 63,900,000
08/06/2022 13,500 1.50 11.11 12,000 13,500 11,900 4,000 54,000,000
07/06/2022 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 600 7,260,000
06/06/2022 12,200 -0.30 -2.46 12,500 12,200 12,000 1,600 19,520,000
03/06/2022 13,300 0.30 2.26 13,000 13,300 11,800 600 7,980,000
02/06/2022 13,500 -0.30 -2.22 13,800 13,700 12,300 2,400 32,400,000
01/06/2022 13,300 0.00 ■■ 0.00 13,300 13,900 13,300 400 5,320,000
31/05/2022 13,900 -0.70 -5.04 14,600 14,000 12,500 3,400 47,260,000
30/05/2022 14,600 0.50 3.42 14,100 14,600 14,600 100 1,460,000
27/05/2022 14,000 -1.30 -9.29 15,300 14,500 14,000 14,600 204,400,000
26/05/2022 14,800 0.90 6.08 13,900 19,400 13,800 20,500 303,400,000
13/05/2022 13,900 0.90 6.47 13,000 13,900 12,200 490 6,811,000
12/05/2022 13,000 0.15 1.15 12,850 13,700 12,850 480 6,240,000
11/05/2022 12,850 0.80 6.23 12,050 12,850 11,850 540 6,939,000
10/05/2022 12,050 -0.65 -5.39 12,700 12,700 11,900 380 4,579,000
09/05/2022 12,700 -0.95 -7.48 13,650 12,800 12,700 1,230 15,621,000
29/04/2022 14,800 -0.40 -2.70 15,200 16,250 14,600 960 14,208,000
28/04/2022 15,200 0.50 3.29 14,700 15,650 13,850 190 2,888,000
27/04/2022 14,700 -0.05 -0.34 14,750 14,700 13,800 990 14,553,000
26/04/2022 14,750 0.95 6.44 13,800 14,750 12,900 1,510 22,272,500
25/04/2022 13,800 -1.00 -7.25 14,800 13,900 13,800 3,240 44,712,000
23/04/2022 14,800 0.75 5.07 14,050 15,000 13,300 3,560 52,688,000
22/04/2022 14,800 0.75 5.07 14,050 15,000 13,300 3,560 52,688,000
21/04/2022 14,050 -1.05 -7.47 15,100 14,200 14,050 1,610 22,620,500
20/04/2022 15,100 -1.10 -7.28 16,200 15,500 15,100 5,760 86,976,000
19/04/2022 16,200 -1.20 -7.41 17,400 16,500 16,200 14,960 242,352,000
18/04/2022 17,400 -1.30 -7.47 18,700 17,400 17,400 1,790 31,146,000
16/04/2022 18,700 -1.40 -7.49 20,100 18,700 18,700 2,460 46,002,000
15/04/2022 18,700 -1.40 -7.49 20,100 18,700 18,700 2,460 46,002,000
14/04/2022 20,100 -1.50 -7.46 21,600 21,600 20,100 2,300 46,230,000
13/04/2022 21,600 -0.70 -3.24 22,300 22,750 20,750 750 16,200,000
12/04/2022 22,300 1.45 6.50 20,850 22,300 21,350 9,380 209,174,000
08/04/2022 20,850 1.35 6.47 19,500 20,850 20,850 3,040 63,384,000
07/04/2022 19,500 -0.30 -1.54 19,800 19,800 18,700 700 13,650,000
06/04/2022 19,800 -0.20 -1.01 20,000 20,000 18,800 770 15,246,000
05/04/2022 20,000 -0.05 -0.25 20,050 20,850 20,000 690 13,800,000
04/04/2022 20,050 1.15 5.74 18,900 20,050 18,900 3,930 78,796,500
01/04/2022 18,900 -1.40 -7.41 20,300 20,000 18,900 2,450 46,305,000
31/03/2022 20,300 -0.20 -0.99 20,500 21,000 19,950 1,930 39,179,000
30/03/2022 20,500 -0.50 -2.44 21,000 20,600 20,150 1,310 26,855,000
29/03/2022 21,000 0.00 ■■ 0.00 21,000 21,100 20,400 1,750 36,750,000
28/03/2022 21,000 0.10 0.48 20,900 21,350 19,700 2,690 56,490,000
25/03/2022 20,900 0.60 2.87 20,300 21,450 19,600 2,760 57,684,000
24/03/2022 20,300 -0.40 -1.97 20,700 20,750 20,100 1,260 25,578,000
23/03/2022 20,700 -1.00 -4.83 21,700 22,000 20,550 3,350 69,345,000
22/03/2022 21,700 0.95 4.38 20,750 21,700 20,600 5,040 109,368,000
21/03/2022 20,750 -0.95 -4.58 21,700 22,600 20,300 6,980 144,835,000
18/03/2022 21,700 0.15 0.69 21,550 23,050 21,650 13,770 298,809,000
17/03/2022 21,550 1.40 6.50 20,150 21,550 21,550 4,430 95,466,500
16/03/2022 20,150 1.30 6.45 18,850 20,150 19,500 4,720 95,108,000
15/03/2022 18,850 1.20 6.37 17,650 18,850 17,800 3,710 69,933,500
14/03/2022 17,650 -0.30 -1.70 17,950 18,300 17,650 1,760 31,064,000
11/03/2022 17,950 0.25 1.39 17,700 18,000 17,500 1,720 30,874,000
10/03/2022 17,700 0.15 0.85 17,550 17,700 17,450 480 8,496,000
09/03/2022 17,550 -0.05 -0.28 17,600 17,600 17,000 1,530 26,851,500
08/03/2022 17,600 0.00 ■■ 0.00 17,600 17,850 17,500 670 11,792,000
07/03/2022 17,600 -0.25 -1.42 17,850 18,000 17,600 2,400 42,240,000
05/03/2022 17,850 0.15 0.84 17,700 18,500 17,450 440 7,854,000
04/03/2022 17,850 0.15 0.84 17,700 18,500 17,450 440 7,854,000
03/03/2022 17,700 -0.20 -1.13 17,900 17,850 17,500 830 14,691,000
02/03/2022 17,900 -0.25 -1.40 18,150 18,000 17,700 300 5,370,000
01/03/2022 18,150 -0.55 -3.03 18,700 18,650 17,650 890 16,153,500
28/02/2022 18,700 0.60 3.21 18,100 18,700 17,200 1,450 27,115,000
26/02/2022 18,100 -0.40 -2.21 18,500 18,450 17,500 980 17,738,000
25/02/2022 18,100 -0.40 -2.21 18,500 18,450 17,500 980 17,738,000
24/02/2022 18,500 -0.50 -2.70 19,000 18,550 17,700 2,860 52,910,000
23/02/2022 19,000 -0.40 -2.11 19,400 19,500 19,000 1,060 20,140,000
22/02/2022 19,400 0.25 1.29 19,150 20,450 19,150 3,570 69,258,000
21/02/2022 19,150 1.25 6.53 17,900 19,150 18,000 7,100 135,965,000
18/02/2022 17,900 1.15 6.42 16,750 17,900 16,650 1,620 28,998,000
17/02/2022 16,750 -0.20 -1.19 16,950 16,950 16,450 740 12,395,000
16/02/2022 16,950 0.15 0.88 16,800 17,000 16,500 2,400 40,680,000
15/02/2022 16,800 -0.05 -0.30 16,850 16,850 16,600 240 4,032,000
14/02/2022 16,850 -0.15 -0.89 17,000 17,000 16,850 240 4,044,000
13/02/2022 17,000 -0.10 -0.59 17,100 17,100 16,850 610 10,370,000
11/02/2022 17,000 -0.10 -0.59 17,100 17,100 16,850 610 10,370,000
10/02/2022 17,100 0.00 ■■ 0.00 17,100 17,200 16,700 640 10,944,000
09/02/2022 17,100 -0.10 -0.58 17,200 17,200 16,500 1,810 30,951,000
08/02/2022 17,200 0.15 0.87 17,050 17,600 17,000 450 7,740,000
07/02/2022 17,050 0.75 4.40 16,300 17,200 16,500 610 10,400,500
28/01/2022 16,300 -0.40 -2.45 16,700 16,300 15,600 200 3,260,000
27/01/2022 16,700 0.00 ■■ 0.00 16,700 16,700 16,600 730 12,191,000
26/01/2022 16,700 -0.95 -5.69 17,650 17,000 16,600 550 9,185,000
24/01/2022 17,650 0.65 3.68 17,000 17,800 17,650 810 14,296,500
21/01/2022 17,000 -0.95 -5.59 17,950 18,000 16,900 720 12,240,000
20/01/2022 17,500 0.70 4.00 16,800 17,500 17,300 140 2,450,000
19/01/2022 16,800 -0.90 -5.36 17,700 17,200 16,800 300 5,040,000
18/01/2022 17,500 -0.50 -2.86 18,000 17,800 17,500 580 10,150,000
14/01/2022 18,200 -0.60 -3.30 18,800 18,600 18,200 30 546,000
13/01/2022 18,800 0.50 2.66 18,300 18,800 17,800 2,010 37,788,000
12/01/2022 18,300 -0.45 -2.46 18,750 18,300 18,000 240 4,392,000
11/01/2022 18,750 0.45 2.40 18,300 18,900 18,350 350 6,562,500
10/01/2022 18,300 -0.65 -3.55 18,950 19,200 18,300 2,250 41,175,000
07/01/2022 18,950 0.15 0.79 18,800 19,100 18,350 1,470 27,856,500
06/01/2022 18,800 0.00 ■■ 0.00 19,200 19,100 18,500 1,140 21,432,000
05/01/2022 19,200 0.10 0.52 19,100 19,300 19,100 1,540 29,568,000
04/01/2022 19,100 0.20 1.05 18,900 19,100 18,900 1,220 23,302,000
03/01/2022 19,900 -0.20 -1.01 20,100 20,000 19,500 410 8,159,000
31/12/2021 18,900 0.10 0.53 18,800 18,900 18,500 450 8,505,000
30/12/2021 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 120 2,256,000
29/12/2021 18,800 -0.15 -0.80 18,950 18,950 18,550 460 8,648,000
23/12/2021 19,500 0.35 1.79 19,150 19,500 19,000 2,280 44,460,000
22/12/2021 19,500 0.35 1.79 19,150 19,500 19,000 2,280 44,460,000
21/12/2021 19,150 -0.15 -0.78 19,300 19,200 18,800 1,740 33,321,000
20/12/2021 19,300 -0.65 -3.37 19,950 19,950 19,000 1,980 38,214,000
17/12/2021 19,950 0.05 0.25 19,950 20,100 19,950 1,140 22,743,000
16/12/2021 19,950 0.45 2.26 19,500 19,950 19,500 1,690 33,715,500
15/12/2021 19,500 -0.50 -2.56 20,000 20,000 19,500 690 13,455,000
14/12/2021 20,000 0.50 2.50 19,500 20,150 19,450 900 18,000,000
13/12/2021 19,500 0.20 1.03 19,500 20,350 19,500 1,160 22,620,000
12/12/2021 19,500 0.15 0.77 19,350 19,900 19,350 3,160 61,620,000
10/12/2021 19,500 0.15 0.77 19,350 19,900 19,350 3,160 61,620,000
09/12/2021 19,350 -0.15 -0.78 19,500 20,200 19,350 1,300 25,155,000
08/12/2021 19,500 -0.45 -2.31 19,950 19,950 19,500 590 11,505,000
07/12/2021 19,950 0.95 4.76 19,000 20,000 19,500 490 9,775,500
06/12/2021 19,000 -0.90 -4.74 19,900 20,000 18,900 2,790 53,010,000
03/12/2021 19,900 -0.20 -1.01 20,100 20,000 19,500 410 8,159,000
02/12/2021 20,100 -0.90 -4.48 21,000 21,100 20,100 930 18,693,000
01/12/2021 21,000 0.50 2.38 20,500 21,000 19,500 1,080 22,680,000
30/11/2021 20,500 0.35 1.71 20,150 20,500 19,550 710 14,555,000
29/11/2021 20,150 0.15 0.74 20,000 20,150 19,000 1,050 21,157,500
28/11/2021 20,000 -0.70 -3.50 20,700 20,700 20,000 940 18,800,000
26/11/2021 20,000 -0.70 -3.50 20,700 20,700 20,000 940 18,800,000
25/11/2021 20,700 0.10 0.48 20,600 21,100 19,750 1,020 21,114,000
24/11/2021 20,600 -0.50 -2.43 21,100 20,700 20,000 1,670 34,402,000
23/11/2021 21,100 0.20 0.95 20,900 22,000 21,100 1,110 23,421,000
22/11/2021 20,900 -1.10 -5.26 22,000 23,300 20,900 2,410 50,369,000
21/11/2021 22,000 -1.55 -7.05 23,550 23,500 21,950 5,720 125,840,000
19/11/2021 22,000 -1.55 -7.05 23,550 23,500 21,950 5,720 125,840,000
18/11/2021 23,550 0.10 0.42 23,450 23,550 22,000 3,580 84,309,000
17/11/2021 23,450 0.05 0.21 23,400 23,500 22,250 720 16,884,000
16/11/2021 23,400 -0.70 -2.99 24,100 25,750 23,400 10,980 256,932,000
15/11/2021 24,100 1.55 6.43 22,550 24,100 22,500 5,900 142,190,000
14/11/2021 22,550 -0.30 -1.33 22,850 23,000 21,500 1,400 31,570,000
12/11/2021 22,550 -0.30 -1.33 22,850 23,000 21,500 1,400 31,570,000
11/11/2021 22,850 1.45 6.35 21,400 22,850 22,200 8,500 194,225,000
10/11/2021 21,400 1.40 6.54 20,000 21,400 19,200 3,000 64,200,000
09/11/2021 20,000 0.30 1.50 19,700 20,000 19,300 870 17,400,000
08/11/2021 19,700 0.05 0.25 19,650 19,700 19,050 510 10,047,000
05/11/2021 19,650 -0.30 -1.53 19,950 20,300 19,600 250 4,912,500
04/11/2021 20,400 0.80 3.92 19,600 20,500 19,600 1,510 30,804,000
03/11/2021 20,400 0.80 3.92 19,600 20,500 19,600 1,510 30,804,000
02/11/2021 19,600 0.10 0.51 19,500 19,600 19,050 340 6,664,000
01/11/2021 19,500 -0.20 -1.03 19,700 19,700 19,200 730 14,235,000
31/10/2021 19,700 -0.10 -0.51 19,800 20,000 19,300 870 17,139,000
29/10/2021 19,700 -0.10 -0.51 19,800 20,000 19,300 870 17,139,000
28/10/2021 19,800 0.25 1.26 19,550 19,800 19,550 360 7,128,000
27/10/2021 19,550 -0.05 -0.26 19,550 19,600 19,500 300 5,865,000
26/10/2021 19,550 0.05 0.26 19,500 20,500 19,350 200 3,910,000
25/10/2021 19,500 0.35 1.79 19,150 20,000 19,200 990 19,305,000
22/10/2021 19,150 -0.45 -2.35 19,600 19,600 19,100 620 11,873,000
21/10/2021 19,600 0.10 0.51 19,500 19,600 19,200 320 6,272,000
20/10/2021 19,500 -0.10 -0.51 19,600 19,600 19,500 170 3,315,000
19/10/2021 19,600 -0.20 -1.02 19,800 19,800 19,100 440 8,624,000
18/10/2021 19,800 -1.00 -5.05 20,800 20,700 19,600 620 12,276,000
15/10/2021 20,800 0.70 3.37 20,100 20,800 20,100 630 13,104,000
14/10/2021 20,100 0.15 0.75 19,950 20,500 20,100 840 16,884,000
13/10/2021 19,950 1.30 6.52 18,650 19,950 19,000 2,410 48,079,500
12/10/2021 18,650 0.05 0.27 18,600 18,650 18,650 260 4,849,000
11/10/2021 18,600 -0.40 -2.15 19,000 18,600 18,150 180 3,348,000
08/10/2021 19,000 0.10 0.53 18,900 19,300 18,950 1,110 21,090,000
07/10/2021 18,900 -0.80 -4.23 19,700 19,700 18,600 1,120 21,168,000
06/10/2021 19,700 0.70 3.55 19,000 19,700 19,000 200 3,940,000
05/10/2021 19,000 0.10 0.53 19,000 19,100 19,000 330 6,270,000
04/10/2021 19,000 -0.70 -3.68 19,700 19,300 18,500 510 9,690,000
01/10/2021 19,700 -0.30 -1.52 20,000 19,700 19,000 50 985,000
30/09/2021 20,000 0.60 3.00 19,400 20,000 19,000 310 6,200,000
29/09/2021 19,400 0.40 2.06 19,000 19,400 19,000 120 2,328,000
28/09/2021 19,000 -1.20 -6.32 20,200 19,500 19,000 2,350 44,650,000
27/09/2021 20,200 -0.10 -0.50 20,300 20,900 20,000 490 9,898,000
26/09/2021 20,300 -0.70 -3.45 21,000 21,950 20,000 1,480 30,044,000
24/09/2021 20,300 -0.70 -3.45 21,000 21,950 20,000 1,480 30,044,000
23/09/2021 21,000 -0.55 -2.62 21,000 21,500 20,000 2,880 60,480,000
22/09/2021 21,000 -0.40 -1.90 21,400 21,800 20,600 1,210 25,410,000
21/09/2021 21,400 -1.50 -7.01 22,900 22,000 21,300 2,070 44,298,000
20/09/2021 22,900 0.90 3.93 22,000 22,900 21,700 5,540 126,866,000
17/09/2021 22,000 -1.00 -4.55 23,000 22,000 21,500 1,610 35,420,000
16/09/2021 23,000 -0.50 -2.17 23,500 23,000 22,000 1,650 37,950,000
15/09/2021 23,500 0.55 2.34 22,950 23,900 21,400 1,950 45,825,000
14/09/2021 22,950 0.55 2.40 22,400 23,950 22,450 3,010 69,079,500
13/09/2021 22,400 1.45 6.47 20,950 22,400 21,500 5,310 118,944,000
10/09/2021 20,950 -0.05 -0.24 21,000 21,000 20,500 500 10,475,000
09/09/2021 21,000 0.40 1.90 20,600 21,000 20,600 340 7,140,000
08/09/2021 20,600 -0.10 -0.49 20,700 21,900 20,500 1,790 36,874,000
07/09/2021 20,700 -0.70 -3.38 21,400 21,400 20,500 1,200 24,840,000
06/09/2021 21,400 0.20 0.93 21,200 21,400 20,000 380 8,132,000
05/09/2021 17,200 -0.30 -1.74 17,500 17,500 17,000 650 11,180,000
03/09/2021 17,400 -0.10 -0.57 17,500 17,500 17,000 270 4,698,000
01/09/2021 21,200 -1.10 -5.19 22,300 22,200 21,000 160 3,392,000
31/08/2021 22,300 0.80 3.59 21,500 23,000 21,500 2,230 49,729,000
30/08/2021 21,500 0.65 3.02 20,850 21,500 19,800 1,630 35,045,000
27/08/2021 20,850 -0.45 -2.16 21,300 21,000 20,100 1,840 38,364,000
26/08/2021 21,300 0.70 3.29 20,600 21,300 19,950 1,730 36,849,000
25/08/2021 20,600 -1.30 -6.31 21,900 21,800 20,450 2,620 53,972,000
24/08/2021 21,900 -1.60 -7.31 23,500 25,000 21,900 4,330 94,827,000
23/08/2021 23,500 1.50 6.38 22,000 23,500 20,500 18,630 437,805,000
20/08/2021 22,000 0.60 2.73 21,400 22,850 21,400 7,300 160,600,000
19/08/2021 21,400 1.40 6.54 20,000 21,400 21,350 2,480 53,072,000
18/08/2021 20,000 -1.40 -7.00 21,400 21,350 19,950 6,970 139,400,000
17/08/2021 21,400 -1.60 -7.48 23,000 22,100 21,400 6,320 135,248,000
16/08/2021 23,000 -0.20 -0.87 23,200 24,800 22,600 10,380 238,740,000
13/08/2021 23,200 1.50 6.47 21,700 23,200 23,000 18,440 427,808,000
12/08/2021 21,700 1.40 6.45 20,300 21,700 21,700 2,380 51,646,000
11/08/2021 20,300 1.30 6.40 19,000 20,300 20,300 720 14,616,000
10/08/2021 19,000 1.20 6.32 17,800 19,000 17,600 8,360 158,840,000
09/08/2021 17,800 0.80 4.49 17,000 17,900 17,000 2,160 38,448,000
07/08/2021 17,000 -0.20 -1.18 17,200 17,850 16,150 1,130 19,210,000
06/08/2021 17,000 -0.20 -1.18 17,200 17,850 16,150 1,130 19,210,000
05/08/2021 17,200 -0.20 -1.16 17,400 17,400 17,200 650 11,180,000
04/08/2021 17,400 -0.30 -1.72 17,400 17,400 17,100 1,410 24,534,000
03/08/2021 17,400 -0.10 -0.57 17,500 17,500 17,000 270 4,698,000
02/08/2021 17,500 -0.30 -1.71 17,500 17,500 16,600 380 6,650,000
30/07/2021 17,500 0.15 0.86 17,350 17,800 17,150 730 12,775,000
29/07/2021 17,350 -0.15 -0.86 17,500 17,500 17,350 520 9,022,000
28/07/2021 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 500 8,750,000
27/07/2021 17,500 -0.40 -2.29 17,900 17,850 17,500 630 11,025,000
26/07/2021 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 10 179,000
23/07/2021 17,900 -0.10 -0.56 18,000 17,900 17,800 330 5,907,000
21/07/2021 17,950 -0.05 -0.28 18,000 18,000 17,950 810 14,539,500
20/07/2021 18,000 -0.25 -1.39 18,000 18,000 17,700 1,770 31,860,000
19/07/2021 18,000 -0.35 -1.94 18,350 18,200 17,200 460 8,280,000
17/07/2021 18,350 0.15 0.82 18,200 18,500 18,150 2,010 36,883,500
16/07/2021 18,350 0.15 0.82 18,200 18,500 18,150 2,010 36,883,500
15/07/2021 18,200 -0.10 -0.55 18,300 18,200 18,200 50 910,000
14/07/2021 18,300 -0.10 -0.55 18,400 18,300 17,350 210 3,843,000
13/07/2021 18,400 0.35 1.90 18,050 18,400 17,500 940 17,296,000
12/07/2021 18,050 -1.10 -6.09 19,150 18,300 17,850 2,480 44,764,000
09/07/2021 19,150 0.15 0.78 19,000 19,150 18,300 2,110 40,406,500
08/07/2021 19,000 -0.50 -2.63 19,000 19,000 18,500 690 13,110,000
07/07/2021 19,000 -0.10 -0.53 19,100 19,000 18,100 1,240 23,560,000
06/07/2021 19,100 -0.10 -0.52 19,200 19,350 18,800 3,120 59,592,000
05/07/2021 19,200 -0.30 -1.56 19,200 19,500 18,900 3,670 70,464,000
02/07/2021 19,200 0.30 1.56 19,200 19,500 19,100 2,030 38,976,000
01/07/2021 19,200 0.60 3.13 18,600 19,200 18,600 2,670 51,264,000
30/06/2021 18,600 -0.30 -1.61 18,900 19,000 18,550 1,900 35,340,000
29/06/2021 18,900 -0.40 -2.12 19,300 19,300 18,150 1,920 36,288,000
28/06/2021 19,300 0.55 2.85 18,750 19,300 18,600 5,850 112,905,000
25/06/2021 18,750 -0.25 -1.33 19,000 19,400 18,750 1,370 25,687,500
24/06/2021 19,000 0.50 2.63 18,500 19,450 18,750 3,190 60,610,000
23/06/2021 18,500 -0.15 -0.81 18,500 18,800 18,300 2,340 43,290,000
22/06/2021 18,500 0.60 3.24 17,900 18,500 18,000 1,780 32,930,000
21/06/2021 17,900 0.40 2.23 17,900 18,450 17,900 1,540 27,566,000
20/06/2021 17,900 0.40 2.23 17,500 18,500 17,550 530 9,487,000
18/06/2021 17,900 0.40 2.23 17,500 18,500 17,550 530 9,487,000
17/06/2021 17,500 -0.10 -0.57 17,600 17,800 17,300 2,290 40,075,000
16/06/2021 17,600 -0.20 -1.14 17,800 17,800 17,400 2,650 46,640,000
15/06/2021 17,950 -0.25 -1.39 18,200 18,200 17,950 770 13,821,500
14/06/2021 18,200 -0.65 -3.57 18,850 20,000 18,000 700 12,740,000
11/06/2021 18,850 0.90 4.77 17,950 19,200 17,000 3,380 63,713,000
10/06/2021 17,950 -0.70 -3.90 18,650 18,000 17,700 2,080 37,336,000
09/06/2021 18,650 0.15 0.80 18,500 19,000 17,500 2,670 49,795,500
08/06/2021 18,500 -1.25 -6.76 19,750 21,100 18,500 9,040 167,240,000
07/06/2021 19,750 1.25 6.33 18,500 19,750 19,750 3,090 61,027,500
04/06/2021 18,500 1.20 6.49 17,300 18,500 18,500 3,370 62,345,000
03/06/2021 17,300 1.10 6.36 16,200 17,300 16,200 5,210 90,133,000
02/06/2021 16,200 -0.40 -2.47 16,600 16,750 16,150 1,040 16,848,000
01/06/2021 16,600 -0.10 -0.60 16,700 16,700 15,850 710 11,786,000
31/05/2021 16,700 -2.55 -15.27 16,300 16,900 16,300 1,890 31,563,000
28/05/2021 16,300 -0.05 -0.31 16,300 16,300 15,900 3,750 61,125,000
27/05/2021 16,300 -0.30 -1.84 16,600 16,900 16,250 1,000 16,300,000
26/05/2021 16,600 -0.20 -1.20 16,800 16,900 16,500 2,850 47,310,000
25/05/2021 16,800 -0.25 -1.49 17,050 17,300 16,800 2,230 37,464,000
24/05/2021 17,050 -0.15 -0.88 17,200 17,450 17,050 1,710 29,155,500
23/05/2021 17,200 -0.20 -1.16 17,400 17,300 16,800 1,150 19,780,000
21/05/2021 17,200 -0.20 -1.16 17,400 17,300 16,800 1,150 19,780,000
20/05/2021 17,400 -0.60 -3.45 18,000 18,000 17,200 1,550 26,970,000
19/05/2021 18,000 0.20 1.11 17,800 18,350 17,400 1,610 28,980,000
18/05/2021 17,800 -0.20 -1.12 18,000 18,100 17,750 2,890 51,442,000
17/05/2021 18,000 -0.40 -2.22 18,400 18,200 17,800 2,330 41,940,000
16/05/2021 18,400 0.25 1.36 18,150 18,600 18,100 1,910 35,144,000
14/05/2021 18,400 0.25 1.36 18,150 18,600 18,100 1,910 35,144,000
13/05/2021 18,150 -0.35 -1.93 18,500 18,450 18,000 630 11,434,500
12/05/2021 18,500 0.50 2.70 18,000 19,000 18,200 990 18,315,000
11/05/2021 18,000 -0.50 -2.78 18,500 18,300 17,500 2,630 47,340,000
10/05/2021 18,500 -0.30 -1.62 18,800 18,700 17,900 2,490 46,065,000
08/05/2021 18,800 -1.05 -5.59 19,850 19,850 18,500 4,740 89,112,000
07/05/2021 18,800 -1.05 -5.59 19,850 19,850 18,500 4,740 89,112,000
06/05/2021 19,850 -0.80 -4.03 20,650 20,100 19,750 2,190 43,471,500
05/05/2021 20,650 -0.05 -0.24 20,700 20,800 20,400 5,310 109,651,500
04/05/2021 20,700 -0.10 -0.48 20,800 20,800 19,350 4,490 92,943,000
03/05/2021 23,450 1.50 6.40 21,950 23,450 20,450 160 3,752,000
29/04/2021 20,800 1.35 6.49 19,450 20,800 20,000 12,260 255,008,000
28/04/2021 19,450 1.25 6.43 18,200 19,450 17,550 3,350 65,157,500
27/04/2021 18,200 -0.60 -3.30 18,800 18,800 17,500 4,530 82,446,000
26/04/2021 18,800 -0.30 -1.60 19,100 19,100 17,800 10,100 189,880,000
23/04/2021 19,100 -1.05 -5.50 20,150 20,000 18,750 11,190 213,729,000
22/04/2021 20,150 -1.50 -7.44 21,650 21,000 20,150 13,190 265,778,500
20/04/2021 21,650 -1.60 -7.39 23,250 23,000 21,650 14,460 313,059,000
19/04/2021 23,250 -1.75 -7.53 25,000 26,500 23,250 12,490 290,392,500
16/04/2021 25,000 0.40 1.60 24,600 26,300 22,900 15,240 381,000,000
15/04/2021 24,600 1.60 6.50 23,000 24,600 24,000 29,090 715,614,000
14/04/2021 23,000 1.50 6.52 21,500 23,000 20,000 20,940 481,620,000
13/04/2021 21,500 -1.60 -7.44 23,100 21,500 21,500 1,590 34,185,000
12/04/2021 23,100 -1.70 -7.36 24,800 23,100 23,100 3,810 88,011,000
10/04/2021 23,100 -3.55 -15.37 26,650 24,800 24,800 30 693,000
09/04/2021 24,800 -1.85 -7.46 26,650 24,800 24,800 2,210 54,808,000
08/04/2021 26,650 -2.00 -7.50 28,650 30,650 26,650 30,490 812,558,500
07/04/2021 28,650 1.85 6.46 26,800 28,650 28,650 3,420 97,983,000
06/04/2021 26,800 1.75 6.53 25,050 26,800 26,800 7,280 195,104,000
05/04/2021 25,050 1.60 6.39 23,450 25,050 25,050 2,530 63,376,500
02/04/2021 23,450 1.50 6.40 21,950 23,450 23,450 10,570 247,866,500
01/04/2021 21,950 1.40 6.38 20,550 21,950 21,950 4,260 93,507,000
31/03/2021 20,550 1.30 6.33 19,250 20,550 20,550 6,100 125,355,000
30/03/2021 19,250 1.25 6.49 18,000 19,250 19,250 1,730 33,302,500
29/03/2021 18,000 1.15 6.39 16,850 18,000 18,000 1,110 19,980,000
26/03/2021 16,850 1.10 6.53 15,750 16,850 14,650 40,940 689,839,000
25/03/2021 15,750 -1.15 -7.30 16,900 15,750 15,750 1,580 24,885,000
24/03/2021 16,900 -1.25 -7.40 18,150 16,900 16,900 560 9,464,000
23/03/2021 18,150 -1.35 -7.44 19,500 18,150 18,150 390 7,078,500
22/03/2021 19,500 -1.45 -7.44 20,950 19,500 19,500 330 6,435,000
19/03/2021 20,950 -1.55 -7.40 22,500 20,950 20,950 1,520 31,844,000
18/03/2021 22,500 -1.65 -7.33 24,150 22,500 22,500 530 11,925,000
17/03/2021 24,150 -1.80 -7.45 25,950 24,150 24,150 280 6,762,000
16/03/2021 25,950 -1.95 -7.51 27,900 25,950 25,950 430 11,158,500
15/03/2021 27,900 -2.05 -7.35 29,950 27,900 27,900 720 20,088,000
12/03/2021 29,950 -2.25 -7.51 32,200 29,950 29,950 90 2,695,500
11/03/2021 32,200 -2.40 -7.45 34,600 32,200 32,200 170 5,474,000
10/03/2021 34,600 -2.60 -7.51 37,200 34,600 34,600 80 2,768,000
09/03/2021 37,200 -2.75 -7.39 39,950 39,950 37,200 220 8,184,000
08/03/2021 39,950 -3.00 -7.51 42,950 39,950 39,950 140 5,593,000
05/03/2021 42,950 -3.20 -7.45 46,150 49,350 42,950 30,220 1,297,949,000
04/03/2021 46,150 3.00 6.50 43,150 46,150 46,150 4,420 203,983,000
03/03/2021 43,150 2.80 6.49 40,350 43,150 43,150 8,930 385,329,500
02/03/2021 40,350 2.60 6.44 37,750 40,350 40,350 3,530 142,435,500
01/03/2021 37,750 2.45 6.49 35,300 37,750 37,750 9,630 363,532,500
26/02/2021 35,300 2.30 6.52 33,000 35,300 33,500 26,750 944,275,000
25/02/2021 33,000 2.15 6.52 30,850 33,000 33,000 2,050 67,650,000
24/02/2021 30,850 2.00 6.48 28,850 30,850 30,850 2,510 77,433,500
23/02/2021 28,850 1.85 6.41 27,000 28,850 28,850 11,900 343,315,000
22/02/2021 27,000 1.75 6.48 25,250 27,000 27,000 5,040 136,080,000
19/02/2021 25,250 1.65 6.53 23,600 25,250 25,000 18,420 465,105,000
18/02/2021 23,600 1.50 6.36 22,100 23,600 23,600 1,820 42,952,000
17/02/2021 22,100 1.40 6.33 20,700 22,100 22,100 2,240 49,504,000
09/02/2021 20,700 1.35 6.52 19,350 20,700 19,350 8,510 176,157,000
08/02/2021 19,350 1.25 6.46 18,100 19,350 19,350 1,140 22,059,000
06/02/2021 18,100 1.15 6.35 16,950 18,100 18,100 220 3,982,000
05/02/2021 18,100 1.15 6.35 16,950 18,100 18,100 220 3,982,000
04/01/2021 5,300 0.30 5.66 5,000 5,300 4,700 1,400 7,420,000
31/12/2020 5,000 0.30 6.00 4,700 5,000 4,780 4,980 24,900,000
30/12/2020 4,700 0.20 4.26 4,500 4,810 4,500 38,140 179,258,000
29/12/2020 4,500 0.10 2.22 4,360 4,510 4,360 337 1,516,500
28/12/2020 4,360 -0.20 -4.59 4,560 4,560 4,260 34 148,240
27/12/2020 4,560 0.10 2.19 4,500 4,580 4,310 1,426 6,502,560
25/12/2020 4,560 0.10 2.19 4,500 4,580 4,310 1,426 6,502,560
24/12/2020 4,500 0.00 ■■ 0.00 4,500 4,500 4,400 527 2,371,500
23/12/2020 4,500 0.30 6.67 4,210 4,500 4,210 1,223 5,503,500
22/12/2020 4,210 -0.20 -4.75 4,400 4,650 4,210 492 2,071,320
21/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,310 950 4,180,000
20/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 3,202 14,088,800
18/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 3,202 14,088,800
17/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 313 1,377,200
16/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 304 1,337,600
15/12/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,130 285 1,254,000
14/12/2020 4,400 0.10 2.27 4,350 4,400 4,300 172 756,800
13/12/2020 4,350 0.10 2.30 4,200 4,350 4,260 201 874,350
11/12/2020 4,350 0.10 2.30 4,200 4,350 4,260 201 874,350
10/12/2020 4,200 -0.10 -2.38 4,350 4,350 4,200 33 138,600
09/12/2020 4,350 0.00 ■■ 0.00 4,350 4,350 4,350 700 3,045,000
08/12/2020 4,350 -0.10 -2.30 4,460 4,400 4,350 244 1,061,400
07/12/2020 4,460 0.10 2.24 4,400 4,460 4,460 3 13,380
04/12/2020 4,400 -0.10 -2.27 4,470 4,470 4,300 61 268,400
03/12/2020 4,470 0.10 2.24 4,400 4,470 4,400 29 129,630
02/12/2020 4,400 0.20 4.55 4,250 4,400 4,200 2,536 11,158,400
01/12/2020 4,250 -0.20 -4.71 4,400 4,250 4,250 140 595,000
30/11/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 1,780 7,832,000
27/11/2020 4,400 0.21 4.77 4,190 4,440 4,190 7,140 31,416,000
26/11/2020 4,190 -0.30 -7.16 4,490 4,350 4,190 3,860 16,173,400
24/11/2020 4,490 0.26 5.79 4,230 4,490 4,350 1,330 5,971,700
23/11/2020 4,230 -0.22 -5.20 4,450 4,460 4,230 8,080 34,178,400
20/11/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,410 321 1,428,450
19/11/2020 4,450 0.00 ■■ 0.00 4,410 4,450 4,450 358 1,593,100
18/11/2020 4,410 -0.29 -6.58 4,700 4,700 4,410 1,030 4,542,300
17/11/2020 4,700 0.30 6.38 4,400 4,700 4,120 24 112,800
16/11/2020 4,400 -0.30 -6.82 4,650 4,660 4,400 629 2,767,600
13/11/2020 4,650 0.30 6.45 4,350 4,650 4,360 84 390,600
12/11/2020 4,350 -0.10 -2.30 4,400 4,360 4,350 10 43,500
11/11/2020 4,400 -0.10 -2.27 4,500 4,400 4,370 270 1,188,000
10/11/2020 4,500 -0.30 -6.67 4,800 5,130 4,480 146 657,000
09/11/2020 4,800 -0.20 -4.17 4,980 4,800 4,640 30 144,000
05/11/2020 4,980 0.30 6.02 4,660 4,980 4,360 166 826,680
04/11/2020 4,660 -0.40 -8.58 5,010 4,660 4,660 40 186,400
03/11/2020 5,010 -0.30 -5.99 5,350 5,010 5,010 1 5,010
02/11/2020 5,350 -0.10 -1.87 5,410 5,380 5,040 369 1,974,150
30/10/2020 5,410 0.30 5.55 5,090 5,410 4,740 122 660,020
28/10/2020 5,090 0.30 5.89 4,780 5,100 4,450 202 1,028,180
27/10/2020 4,780 0.30 6.28 4,480 4,780 4,170 139 664,420
24/10/2020 4,480 0.00 ■■ 0.00 4,480 4,480 4,480 2 8,960
23/10/2020 4,480 0.00 ■■ 0.00 4,480 4,480 4,480 2 8,960
21/10/2020 4,480 -0.30 -6.70 4,810 4,480 4,480 21 94,080
20/10/2020 4,810 0.30 6.24 4,500 4,810 4,810 52 250,120
16/10/2020 4,500 0.09 2.00 4,410 4,500 4,500 1,000 4,500,000
15/10/2020 4,500 0.09 2.00 4,410 4,500 4,500 1,000 4,500,000
13/10/2020 4,410 -0.30 -6.80 4,700 4,410 4,410 9 39,690
12/10/2020 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 115 540,500
09/10/2020 4,700 -0.10 -2.13 4,810 4,700 4,700 111 521,700
08/10/2020 4,810 -0.30 -6.24 5,130 4,810 4,800 304 1,462,240
07/10/2020 5,130 0.10 1.95 5,000 5,130 4,700 1,186 6,084,180
06/10/2020 5,000 0.30 6.00 4,700 5,000 4,500 138 690,000
01/10/2020 4,700 -0.20 -4.26 4,880 4,700 4,700 21 98,700
24/09/2020 4,880 0.30 6.15 4,570 4,880 4,260 56 273,280
23/09/2020 4,570 -0.30 -6.56 4,910 4,570 4,570 27 123,390
21/09/2020 4,910 0.00 ■■ 0.00 4,910 4,910 4,910 50 245,500
18/09/2020 4,910 -0.20 -4.07 5,150 4,910 4,910 10 49,100
17/09/2020 5,150 0.20 3.88 5,000 0 0 150 772,500
16/09/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 83 415,000
15/09/2020 5,000 0.00 ■■ 0.00 4,980 5,000 5,000 51 255,000
14/09/2020 4,980 0.00 ■■ 0.00 4,980 4,980 4,980 34 169,320
11/09/2020 4,980 0.00 ■■ 0.00 5,000 4,980 4,980 175 871,500
10/09/2020 5,000 0.10 2.00 4,900 5,100 4,810 689 3,445,000
09/09/2020 4,900 -0.10 -2.04 5,000 4,900 4,900 20 98,000
08/09/2020 5,000 -0.30 -6.00 5,340 5,330 5,000 94 470,000
07/09/2020 5,340 0.30 5.62 5,000 5,340 4,700 48 256,320
04/09/2020 5,000 0.10 2.00 4,910 5,250 4,910 140 700,000
03/09/2020 4,910 0.30 6.11 4,590 4,910 4,910 971 4,767,610
01/09/2020 4,020 -0.30 -7.46 4,290 4,590 4,020 155 623,100
31/08/2020 4,290 -0.30 -6.99 4,600 4,600 4,290 63 270,270
30/08/2020 4,600 0.30 6.52 4,300 4,600 4,400 135 621,000
28/08/2020 4,600 0.30 6.52 4,300 4,600 4,400 135 621,000
27/08/2020 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 79 339,700
26/08/2020 4,300 0.00 ■■ 0.00 4,350 4,300 4,300 332 1,427,600
25/08/2020 4,350 -0.20 -4.60 4,580 4,850 4,300 193 839,550
24/08/2020 4,580 0.30 6.55 4,330 4,600 4,060 14 64,120
21/08/2020 4,330 0.20 4.62 4,110 4,370 3,830 1,318 5,706,940
20/08/2020 4,110 -0.30 -7.30 4,400 4,570 4,110 79 324,690
19/08/2020 4,400 0.30 6.82 4,140 4,400 4,400 21 92,400
18/08/2020 4,140 -0.30 -7.25 4,450 4,740 4,140 901 3,730,140
17/08/2020 4,450 0.30 6.74 4,200 4,480 3,960 159 707,550
14/08/2020 4,200 -0.30 -7.14 4,450 4,390 4,200 70 294,000
13/08/2020 4,450 0.00 ■■ 0.00 4,450 4,450 4,390 185 823,250
12/08/2020 4,450 -0.30 -6.74 4,710 4,910 4,400 121 538,450
11/08/2020 4,710 -0.30 -6.37 5,050 5,140 4,700 352 1,657,920
10/08/2020 5,050 -0.40 -7.92 5,430 5,050 5,050 54 272,700
07/08/2020 5,430 -0.10 -1.84 5,480 5,430 5,100 63 342,090
06/08/2020 5,480 -0.38 -6.93 5,480 5,480 5,100 1,120 6,137,600
05/08/2020 5,480 0.20 3.65 5,240 5,480 5,280 285 1,561,800
04/08/2020 5,240 0.30 5.73 4,990 5,300 4,650 339 1,776,360
03/08/2020 4,990 -0.40 -8.02 5,340 5,660 4,990 105 523,950
31/07/2020 5,340 0.00 ■■ 0.00 5,340 5,340 4,980 90 480,600
30/07/2020 5,340 0.30 5.62 5,050 5,340 4,700 334 1,783,560
29/07/2020 5,050 -0.40 -7.92 5,400 5,050 5,030 121 611,050
27/07/2020 5,400 0.30 5.56 5,070 5,400 4,720 210 1,134,000
24/07/2020 5,070 -0.40 -7.89 5,450 5,830 5,070 337 1,708,590
23/07/2020 5,450 0.30 5.50 5,170 5,530 4,810 653 3,558,850
22/07/2020 5,170 0.30 5.80 4,840 5,170 5,170 233 1,204,610
21/07/2020 4,840 0.30 6.20 4,530 4,840 4,840 208 1,006,720
20/07/2020 4,530 0.30 6.62 4,240 4,530 4,500 252 1,141,560
17/07/2020 4,240 0.30 7.08 3,970 4,240 4,010 118 500,320
15/07/2020 3,970 0.00 ■■ 0.00 3,930 3,970 3,970 1 3,970
14/07/2020 3,930 -0.30 -7.63 4,200 3,930 3,930 10 39,300
10/07/2020 4,200 -0.30 -7.14 4,500 4,220 4,200 169 709,800
09/07/2020 4,500 0.00 ■■ 0.00 4,480 4,500 4,500 62 279,000
08/07/2020 4,480 0.30 6.70 4,200 4,480 4,400 155 694,400
07/07/2020 4,200 -0.30 -7.14 4,500 4,210 4,200 1,000 4,200,000
06/07/2020 4,500 0.00 ■■ 0.00 4,530 4,500 4,500 5 22,500
03/07/2020 4,530 -0.30 -6.62 4,840 4,530 4,510 34 154,020
02/07/2020 4,840 0.00 ■■ 0.00 4,840 4,840 4,520 21 101,640
01/07/2020 4,840 -0.40 -8.26 5,200 4,900 4,840 84 406,560
29/06/2020 5,200 -0.10 -1.92 5,290 5,200 4,920 33 171,600
26/06/2020 5,290 -0.04 -0.76 5,330 5,300 4,960 600 3,174,000
25/06/2020 5,330 0.30 5.63 5,000 5,340 5,330 13 69,290
24/06/2020 5,000 0.00 ■■ 0.00 5,000 5,340 5,000 188 940,000
23/06/2020 5,000 0.20 4.00 4,850 5,000 4,530 87 435,000
22/06/2020 4,850 0.30 6.19 4,550 4,850 4,730 80 388,000
19/06/2020 4,550 -0.30 -6.59 4,890 4,900 4,550 285 1,296,750
18/06/2020 4,890 0.20 4.09 4,710 5,000 4,420 22 107,580
17/06/2020 4,710 -0.29 -6.16 5,000 4,710 4,650 1,410 6,641,100
16/06/2020 5,000 0.30 6.00 4,750 5,000 4,420 22 110,000
15/06/2020 4,750 0.00 ■■ 0.00 4,770 4,750 4,750 23 109,250
12/06/2020 4,770 0.00 ■■ 0.00 4,720 4,770 4,720 54 257,580
11/06/2020 4,720 0.00 ■■ 0.00 4,720 4,720 4,720 257 1,213,040
10/06/2020 4,720 0.20 4.24 4,480 4,780 4,310 701 3,308,720
09/06/2020 4,480 0.28 6.25 4,200 4,480 4,280 1,620 7,257,600
08/06/2020 4,200 0.30 7.14 3,940 4,200 3,940 48 201,600
05/06/2020 3,940 -0.30 -7.61 4,230 3,940 3,940 21 82,740
04/06/2020 3,940 -0.30 -7.61 4,230 3,940 3,940 21 82,740
03/06/2020 4,230 0.10 2.36 4,150 4,350 4,020 7 29,610
02/06/2020 4,230 0.10 2.36 4,150 4,350 4,020 7 29,610
01/06/2020 4,150 0.10 2.41 4,100 4,330 4,150 71 294,650
31/05/2020 4,100 0.00 ■■ 0.00 4,060 4,100 4,100 11 45,100
29/05/2020 4,100 0.00 ■■ 0.00 4,060 4,100 4,100 11 45,100
28/05/2020 4,060 -0.30 -7.39 4,350 4,060 4,060 8 32,480
27/05/2020 4,350 -0.30 -6.90 4,670 4,350 4,350 30 130,500
26/05/2020 4,670 0.30 6.42 4,380 4,670 4,080 106 495,020
25/05/2020 4,380 -0.30 -6.85 4,700 4,380 4,380 42 183,960
22/05/2020 4,700 0.10 2.13 4,590 4,700 4,270 6 28,200
21/05/2020 4,700 0.10 2.13 4,590 4,700 4,270 6 28,200
20/05/2020 4,590 0.10 2.18 4,500 4,590 4,500 10 45,900
19/05/2020 4,500 0.10 2.22 4,360 4,500 4,500 1 4,500
18/05/2020 4,360 0.30 6.88 4,090 4,360 4,000 53 231,080
17/05/2020 4,090 0.00 ■■ 0.00 4,090 4,090 4,090 12 49,080
15/05/2020 4,090 0.00 ■■ 0.00 4,090 4,090 4,090 12 49,080
14/05/2020 4,090 -0.30 -7.33 4,380 4,380 4,090 40 163,600
13/05/2020 4,380 0.00 ■■ 0.00 4,380 4,380 4,380 11 48,180
12/05/2020 4,380 0.00 ■■ 0.00 4,380 4,400 4,380 10 43,800
11/05/2020 4,380 0.00 ■■ 0.00 4,380 4,400 4,380 10 43,800
10/05/2020 4,380 0.30 6.85 4,100 4,380 4,380 10 43,800
08/05/2020 4,380 0.30 6.85 4,100 4,380 4,380 10 43,800
07/05/2020 4,100 -0.10 -2.44 4,230 4,400 4,100 14,557 59,683,700
06/05/2020 4,230 -0.30 -7.09 4,540 4,230 4,230 222 939,060
05/05/2020 4,540 -0.30 -6.61 4,880 4,540 4,540 2 9,080
04/05/2020 4,880 0.20 4.10 4,670 4,880 4,350 16 78,080
01/05/2020 4,670 0.10 2.14 4,600 4,700 4,670 3 14,010
30/04/2020 4,670 0.10 2.14 4,600 4,700 4,670 3 14,010
29/04/2020 4,670 0.10 2.14 4,600 4,700 4,670 3 14,010
28/04/2020 4,600 0.10 2.17 4,500 4,600 4,600 5 23,000
27/04/2020 4,500 0.20 4.44 4,280 4,500 3,990 201 904,500
21/04/2020 4,280 0.30 7.01 4,010 4,290 4,280 12 51,360
20/04/2020 4,280 0.30 7.01 4,010 4,290 4,280 12 51,360
19/04/2020 4,010 0.00 ■■ 0.00 4,000 4,270 4,010 11 44,110
17/04/2020 4,010 0.00 ■■ 0.00 4,000 4,270 4,010 11 44,110
16/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 106 424,000
15/04/2020 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 106 424,000
14/04/2020 4,000 0.20 5.00 3,800 4,000 4,000 2 8,000
13/04/2020 3,800 -0.20 -5.26 3,990 3,900 3,790 150 570,000
12/04/2020 3,800 -0.20 -5.26 3,990 3,900 3,790 150 570,000
10/04/2020 3,800 -0.20 -5.26 3,990 3,900 3,790 150 570,000
09/04/2020 3,990 0.00 ■■ 0.00 3,990 3,990 3,720 208 829,920
08/04/2020 3,990 -0.30 -7.52 4,280 3,990 3,990 1 3,990
07/04/2020 4,280 0.00 ■■ 0.00 4,270 4,280 4,280 34 145,520
06/04/2020 4,270 -0.30 -7.03 4,550 4,500 4,240 211 900,970
03/04/2020 4,550 0.30 6.59 4,270 4,560 4,270 67 304,850
02/04/2020 4,270 -0.30 -7.03 4,590 4,590 4,270 38 162,260
01/04/2020 4,270 -0.30 -7.03 4,590 4,590 4,270 38 162,260
31/03/2020 4,590 0.30 6.54 4,330 4,600 4,030 230 1,055,700
30/03/2020 4,330 -0.30 -6.93 4,650 4,350 4,330 52 225,160
29/03/2020 4,650 -0.40 -8.60 5,000 5,300 4,650 103 478,950
27/03/2020 4,650 -0.40 -8.60 5,000 5,300 4,650 103 478,950
26/03/2020 5,000 0.20 4.00 4,810 5,000 5,000 4 20,000
25/03/2020 4,810 0.00 ■■ 0.00 4,830 5,000 4,560 6 28,860
24/03/2020 4,830 0.30 6.21 4,520 4,830 4,210 107 516,810
23/03/2020 4,520 -0.30 -6.64 4,850 4,540 4,520 101 456,520
22/03/2020 4,850 -0.40 -8.25 5,210 4,900 4,850 177 858,450
20/03/2020 4,850 -0.40 -8.25 5,210 4,900 4,850 177 858,450
19/03/2020 5,210 -0.40 -7.68 5,600 5,600 5,210 13,115 68,329,150
18/03/2020 5,600 0.10 1.79 5,490 5,600 5,600 2 11,200
17/03/2020 5,490 0.30 5.46 5,230 5,490 5,490 68 373,320
16/03/2020 5,230 0.34 6.50 4,890 5,230 4,550 1,160 6,066,800
14/03/2020 4,890 -0.36 -7.36 5,250 4,890 4,890 80 391,200
13/03/2020 4,890 -0.36 -7.36 5,250 4,890 4,890 80 391,200
12/03/2020 5,250 -0.39 -7.43 5,640 5,270 5,250 150 787,500
10/03/2020 5,640 -0.40 -7.09 6,060 5,640 5,640 56 315,840
06/03/2020 6,060 -0.50 -8.25 6,510 6,060 6,060 33 199,980
05/03/2020 6,510 0.00 ■■ 0.00 6,510 6,510 6,510 1 6,510
04/03/2020 6,510 -0.50 -7.68 7,000 6,510 6,510 10 65,100
02/03/2020 7,000 0.20 2.86 6,800 7,000 6,330 708 4,956,000
28/02/2020 6,800 0.40 5.88 6,380 6,800 5,940 301 2,046,800
25/02/2020 6,380 0.00 ■■ 0.00 6,370 6,380 5,930 290 1,850,200
24/02/2020 6,380 0.00 ■■ 0.00 6,370 6,380 5,930 290 1,850,200
21/02/2020 6,370 0.40 6.28 5,970 6,370 5,800 89 566,930
20/02/2020 5,970 0.40 6.70 5,580 5,970 5,190 209 1,247,730
19/02/2020 5,580 -0.40 -7.17 6,000 6,420 5,580 274 1,528,920
17/02/2020 6,000 -0.40 -6.67 6,400 6,420 5,960 113 678,000
15/02/2020 6,400 0.40 6.25 5,990 6,400 5,900 320 2,048,000
14/02/2020 6,400 0.40 6.25 5,990 6,400 5,900 320 2,048,000
13/02/2020 5,990 0.40 6.68 5,600 5,990 5,400 260 1,557,400
12/02/2020 5,600 0.20 3.57 5,400 5,770 5,600 20 112,000
11/02/2020 5,400 -0.10 -1.85 5,520 5,850 5,400 3 16,200
10/02/2020 5,400 -0.10 -1.85 5,520 5,850 5,400 3 16,200
09/02/2020 5,520 -0.30 -5.43 5,850 5,520 5,520 1 5,520
07/02/2020 5,520 -0.30 -5.43 5,850 5,520 5,520 1 5,520
06/02/2020 5,850 -0.10 -1.71 5,920 6,330 5,850 51 298,350
05/02/2020 5,920 0.40 6.76 5,540 5,920 5,920 500 2,960,000
04/02/2020 5,540 0.40 7.22 5,180 5,540 5,540 39 216,060
31/01/2020 5,180 -0.40 -7.72 5,560 5,180 5,180 1 5,180
30/01/2020 5,180 -0.40 -7.72 5,560 5,180 5,180 1 5,180
22/01/2020 5,560 -0.40 -7.19 5,970 5,560 5,560 5 27,800
21/01/2020 5,560 -0.41 -7.37 5,970 5,560 5,560 50 278,000
17/01/2020 5,970 0.39 6.53 5,580 5,970 5,570 2,000 11,940,000
16/01/2020 5,580 -0.42 -7.53 6,000 5,580 5,580 50 279,000
15/01/2020 6,000 0.17 2.83 5,830 6,000 5,430 630 3,780,000
10/01/2020 5,830 0.00 ■■ 0.00 5,830 5,830 5,830 19 110,770
09/01/2020 5,830 0.30 5.15 5,500 5,880 5,490 230 1,340,900
08/01/2020 5,500 0.30 5.45 5,240 5,500 5,240 200 1,100,000
07/01/2020 5,240 0.30 5.73 4,900 5,240 5,220 60 314,400
03/01/2020 4,900 -0.40 -8.16 5,250 4,900 4,900 1 4,900
02/01/2020 5,250 0.30 5.71 4,920 5,250 5,250 1 5,250
31/12/2019 4,920 -0.40 -8.13 5,280 4,920 4,920 96 472,320
30/12/2019 5,280 0.30 5.68 4,960 5,280 5,280 1 5,280
27/12/2019 4,960 -0.40 -8.06 5,330 4,960 4,960 68 337,280
26/12/2019 5,330 0.20 3.75 5,090 5,330 5,330 31 165,230
25/12/2019 5,090 0.30 5.89 4,760 5,090 4,430 631 3,211,790
24/12/2019 4,760 -0.20 -4.20 5,000 4,760 4,760 13 61,880
19/12/2019 5,000 -0.40 -8.00 5,360 5,000 5,000 4 20,000
18/12/2019 5,360 0.00 ■■ 0.00 5,360 5,360 5,360 7 37,520
17/12/2019 5,360 0.00 ■■ 0.00 5,360 5,360 5,360 7 37,520
16/12/2019 5,360 0.40 7.46 5,010 5,360 5,350 37 198,320
13/12/2019 5,010 0.30 5.99 4,690 5,010 5,000 5 25,050
12/12/2019 4,690 -0.30 -6.40 5,030 4,690 4,690 1 4,690
11/12/2019 5,030 -0.40 -7.95 5,400 5,030 5,030 2 10,060
10/12/2019 5,400 0.30 5.56 5,150 5,400 5,400 2 10,800
09/12/2019 5,150 0.30 5.83 4,820 5,150 5,140 19 97,850
06/12/2019 4,820 -0.40 -8.30 5,180 5,180 4,820 9 43,380
05/12/2019 5,180 -0.40 -7.72 5,560 5,690 5,180 24 124,320
04/12/2019 5,890 -0.10 -1.70 5,970 0 0 7 41,230
03/12/2019 5,970 0.30 5.03 5,630 5,970 5,240 32 191,040
29/11/2019 5,630 0.40 7.10 5,280 5,630 4,920 31 174,530
28/11/2019 5,280 -0.40 -7.58 5,660 5,280 5,280 10 52,800
26/11/2019 5,660 -0.40 -7.07 6,080 5,660 5,660 213 1,205,580
21/11/2019 6,080 0.20 3.29 5,860 6,200 5,500 5 30,400
20/11/2019 5,860 0.40 6.83 5,500 5,860 5,120 113 662,180
19/11/2019 5,500 -0.40 -7.27 5,890 5,890 5,500 30 165,000
18/11/2019 5,890 -0.10 -1.70 5,950 5,890 5,890 1 5,890
14/11/2019 5,950 0.40 6.72 5,580 5,950 5,950 1 5,950
13/11/2019 5,580 -0.40 -7.17 5,990 5,580 5,580 115 641,700
12/11/2019 5,990 0.10 1.67 5,850 5,990 5,450 22 131,780
11/11/2019 5,850 -0.40 -6.84 6,280 6,280 5,850 2 11,700
08/11/2019 6,280 0.40 6.37 5,910 6,290 5,500 132 828,960
07/11/2019 5,910 -0.40 -6.77 6,350 5,910 5,910 12 70,920
04/11/2019 6,350 0.00 ■■ 0.00 6,360 6,690 5,920 32 203,200
01/11/2019 6,360 0.40 6.29 5,990 6,370 5,580 8 50,880
31/10/2019 5,990 0.30 5.01 5,730 6,120 5,330 372 2,228,280
30/10/2019 5,730 -0.40 -6.98 6,160 5,730 5,730 115 658,950
28/10/2019 6,160 -0.50 -8.12 6,620 6,160 6,160 60 369,600
25/10/2019 6,620 -0.50 -7.55 7,110 6,620 6,620 20 132,400
21/10/2019 7,110 0.50 7.03 6,650 7,110 7,110 1 7,110
18/10/2019 6,650 -0.50 -7.52 7,150 6,650 6,650 7 46,550
15/10/2019 7,150 0.50 6.99 6,700 7,150 7,150 1 7,150
09/10/2019 6,700 -0.50 -7.46 7,200 7,600 6,700 6,848 45,881,600
08/10/2019 7,200 0.40 5.56 6,800 7,200 7,200 3,600 25,920,000
07/10/2019 6,800 0.40 5.88 6,400 6,800 6,400 3,731 25,370,800
04/10/2019 6,400 0.40 6.25 6,040 6,400 6,400 50 320,000
03/10/2019 6,040 -0.50 -8.28 6,490 6,040 6,040 7 42,280
30/09/2019 6,490 0.40 6.16 6,100 6,490 6,490 2 12,980
27/09/2019 6,100 -0.40 -6.56 6,500 6,100 6,050 34 207,400
26/09/2019 6,500 0.30 4.62 6,240 6,500 6,240 20 130,000
25/09/2019 6,240 0.40 6.41 5,840 6,240 6,200 70 436,800
24/09/2019 5,840 0.40 6.85 5,460 5,840 5,830 47 274,480
23/09/2019 5,460 0.40 7.33 5,110 5,460 4,770 2 10,920
20/09/2019 5,110 -0.40 -7.83 5,480 5,110 5,100 33 168,630
19/09/2019 5,480 -0.40 -7.30 5,890 5,480 5,480 1 5,480
18/09/2019 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 4 23,560
17/09/2019 5,890 0.00 ■■ 0.00 5,890 5,890 5,890 1 5,890
16/09/2019 5,890 0.30 5.09 5,580 5,890 5,580 65 382,850
13/09/2019 5,580 0.40 7.17 5,220 5,580 4,870 67 373,860
12/09/2019 5,220 -0.40 -7.66 5,610 5,220 5,220 194 1,012,680
11/09/2019 5,610 -0.40 -7.13 6,030 6,400 5,610 7 39,270
09/09/2019 6,030 -0.50 -8.29 6,480 6,030 6,030 4 24,120
05/09/2019 6,480 0.40 6.17 6,060 6,480 6,480 4 25,920
03/09/2019 6,060 -0.50 -8.25 6,510 6,070 6,060 24 145,440
30/08/2019 6,510 -0.50 -7.68 7,000 6,510 6,510 3 19,530
29/08/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,510 8 56,000
28/08/2019 7,000 -0.10 -1.43 7,100 7,000 7,000 190 1,330,000
27/08/2019 7,100 0.40 5.63 6,710 7,170 6,710 13 92,300
26/08/2019 6,710 0.40 5.96 6,280 6,710 6,710 141 946,110
23/08/2019 6,280 0.40 6.37 5,870 6,280 6,280 278 1,745,840
22/08/2019 5,870 0.40 6.81 5,490 5,870 5,870 4 23,480
21/08/2019 5,490 0.40 7.29 5,140 5,490 5,480 22 120,780
20/08/2019 5,140 0.30 5.84 4,810 5,140 5,140 62 318,680
19/08/2019 4,810 0.30 6.24 4,500 4,810 4,810 14 67,340
16/08/2019 4,500 -0.20 -4.44 4,680 4,670 4,400 31 139,500
15/08/2019 4,680 -0.30 -6.41 5,000 4,680 4,680 4 18,720
14/08/2019 5,000 -0.40 -8.00 5,350 5,000 5,000 5 25,000
13/08/2019 5,350 0.40 7.48 5,000 5,350 4,660 25 133,750
12/08/2019 5,000 -0.40 -8.00 5,370 5,740 5,000 13 65,000
06/08/2019 5,370 0.40 7.45 5,020 5,370 5,360 114 612,180
05/08/2019 5,020 0.30 5.98 4,700 5,020 5,020 1 5,020
02/08/2019 4,700 -0.30 -6.38 5,040 4,700 4,700 10 47,000
01/08/2019 5,040 -0.40 -7.94 5,400 5,040 5,040 3 15,120
30/07/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 5 27,000
26/07/2019 5,800 -0.30 -5.17 6,100 6,520 5,710 66 382,800
25/07/2019 6,100 -0.30 -4.92 6,400 6,100 6,100 103 628,300
24/07/2019 6,400 -0.40 -6.25 6,840 6,840 6,400 67 428,800
23/07/2019 6,840 0.40 5.85 6,400 6,840 6,200 2 13,680
22/07/2019 6,400 -0.40 -6.25 6,800 6,800 6,400 104 665,600
19/07/2019 6,800 -0.20 -2.94 7,000 7,000 6,800 47 319,600
18/07/2019 7,000 -0.10 -1.43 7,100 7,000 6,610 715 5,005,000
16/07/2019 7,100 0.10 1.41 7,000 7,100 7,100 9 63,900
12/07/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1 7,000
09/07/2019 7,000 -0.10 -1.43 7,100 7,100 7,000 5 35,000
04/07/2019 7,100 0.20 2.82 6,900 7,100 6,900 14 99,400
03/07/2019 6,900 0.40 5.80 6,480 6,930 6,030 20 138,000
02/07/2019 6,480 -0.50 -7.72 6,960 6,480 6,480 2 12,960
01/07/2019 6,960 0.50 7.18 6,510 6,960 6,960 10 69,600
28/06/2019 6,510 -0.50 -7.68 7,000 6,510 6,510 112 729,120
26/06/2019 7,000 0.00 ■■ 0.00 7,000 7,480 6,510 7 49,000
25/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,510 3 21,000
24/06/2019 7,000 0.00 ■■ 0.00 7,000 7,000 6,510 37 259,000
21/06/2019 7,000 -0.30 -4.29 7,260 7,260 6,760 69 483,000
20/06/2019 7,260 -0.50 -6.89 7,800 7,260 7,260 1 7,260
19/06/2019 7,800 0.30 3.85 7,480 7,800 7,500 40 312,000
18/06/2019 7,480 0.40 5.35 7,060 7,500 7,060 60 448,800
17/06/2019 7,060 0.50 7.08 6,600 7,060 7,000 96 677,760
16/06/2019 6,600 0.40 6.06 6,200 6,630 6,600 26 171,600
14/06/2019 6,600 0.40 6.06 6,200 6,630 6,600 26 171,600
13/06/2019 6,200 0.40 6.45 5,800 6,200 6,000 36 223,200
11/06/2019 5,430 0.40 7.37 5,080 5,430 5,430 6 32,580
10/06/2019 5,080 0.30 5.91 4,750 5,080 5,080 11 55,880
09/06/2019 4,750 0.30 6.32 4,440 4,750 4,750 20 95,000
07/06/2019 4,750 0.30 6.32 4,440 4,750 4,750 20 95,000
06/06/2019 4,440 -0.20 -4.50 4,600 4,920 4,420 7 31,080
05/06/2019 4,600 0.00 ■■ 0.00 4,630 4,950 4,330 8 36,800
04/06/2019 4,630 0.00 ■■ 0.00 4,640 4,960 4,630 10 46,300
03/06/2019 4,640 -0.30 -6.47 4,920 5,260 4,640 7 32,480
02/06/2019 4,920 0.30 6.10 4,600 4,920 4,920 20 98,400
31/05/2019 4,920 0.30 6.10 4,600 4,920 4,920 20 98,400
30/05/2019 4,600 0.30 6.52 4,300 4,600 4,600 31 142,600
29/05/2019 4,300 0.30 6.98 4,020 4,300 4,300 1 4,300
28/05/2019 4,020 -0.30 -7.46 4,280 4,540 4,020 2 8,040
27/05/2019 4,280 0.30 7.01 4,000 4,280 4,200 22 94,160
26/05/2019 4,000 -0.20 -5.00 4,200 4,000 3,970 12 48,000
24/05/2019 4,000 -0.20 -5.00 4,200 4,000 3,970 12 48,000
23/05/2019 4,200 0.00 ■■ 0.00 4,210 4,200 3,940 4 16,800
22/05/2019 4,210 -0.30 -7.13 4,470 4,780 4,180 4 16,840
21/05/2019 4,210 -0.30 -7.13 4,470 4,780 4,180 4 16,840
20/05/2019 4,470 0.00 ■■ 0.00 4,480 4,470 4,470 1 4,470
19/05/2019 4,480 -0.30 -6.70 4,790 5,120 4,470 29 129,920
17/05/2019 4,480 -0.30 -6.70 4,790 5,120 4,470 29 129,920
16/05/2019 4,790 -0.40 -8.35 5,140 4,790 4,790 1 4,790
15/05/2019 5,140 0.30 5.84 4,810 5,140 5,140 27 138,780
14/05/2019 4,810 -0.20 -4.16 5,050 4,810 4,810 1 4,810
13/05/2019 5,050 0.30 5.94 4,720 5,050 5,050 8 40,400
12/05/2019 5,050 0.30 5.94 4,720 5,050 5,050 8 40,400
10/05/2019 5,050 0.30 5.94 4,720 5,050 5,050 8 40,400
09/05/2019 4,720 0.30 6.36 4,420 4,720 4,720 38 179,360
08/05/2019 4,420 -0.30 -6.79 4,690 5,010 4,420 135 596,700
07/05/2019 4,690 -0.40 -8.53 5,040 4,690 4,690 1 4,690
06/05/2019 5,040 -0.40 -7.94 5,400 5,040 5,040 1 5,040
02/05/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
01/05/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
30/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
29/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
28/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
26/04/2019 5,400 -0.40 -7.41 5,800 5,400 5,400 6 32,400
25/04/2019 5,800 0.20 3.45 5,600 5,800 5,600 110 638,000
24/04/2019 5,800 0.20 3.45 5,600 5,800 5,600 110 638,000
23/04/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 14 78,400
22/04/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 14 78,400
21/04/2019 5,600 -0.40 -7.14 6,000 5,600 5,600 203 1,136,800
19/04/2019 5,600 -0.40 -7.14 6,000 5,600 5,600 203 1,136,800
18/04/2019 6,050 -0.45 -7.44 6,500 6,050 6,050 200 1,210,000
16/04/2019 6,500 -0.27 -4.15 6,770 6,500 6,300 1,090 7,085,000
15/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
12/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 2 12,000
11/04/2019 6,000 0.20 3.33 5,820 6,000 6,000 75 450,000
10/04/2019 5,820 0.00 ■■ 0.00 5,820 5,820 5,820 8 46,560
09/04/2019 5,820 -0.40 -6.87 6,220 5,820 5,820 2 11,640
08/04/2019 6,220 -0.50 -8.04 6,680 6,220 6,220 26 161,720
05/04/2019 6,220 -0.50 -8.04 6,680 6,220 6,220 26 161,720
04/04/2019 6,680 -0.50 -7.49 7,180 6,680 6,680 130 868,400
03/04/2019 7,180 0.40 5.57 6,730 7,190 6,260 3 21,540
02/04/2019 6,730 0.40 5.94 6,300 6,730 6,730 1 6,730
01/04/2019 6,300 0.30 4.76 5,990 6,300 5,580 163 1,026,900
29/03/2019 5,990 0.00 ■■ 0.00 5,990 5,990 5,990 113 676,870
28/03/2019 5,990 -0.40 -6.68 6,420 5,990 5,990 1 5,990
24/03/2019 5,800 -0.29 -5.00 6,090 6,100 6,100 10 58,000
21/03/2019 6,420 0.00 ■■ 0.00 6,420 6,420 6,420 512 3,287,040
20/03/2019 6,460 -0.47 -7.28 6,930 6,460 6,460 10 64,600
18/03/2019 6,420 -0.50 -7.79 6,900 6,500 6,420 18 115,560
15/03/2019 6,900 0.40 5.80 6,500 6,900 6,900 2 13,800
14/03/2019 6,500 0.30 4.62 6,250 6,500 5,840 2 13,000
13/03/2019 7,450 -0.18 -2.42 7,630 7,450 7,100 1,100 8,195,000
12/03/2019 6,250 0.30 4.80 5,990 6,250 6,250 16 100,000
11/03/2019 5,990 -0.30 -5.01 6,300 6,300 5,990 18 107,820
08/03/2019 5,850 0.05 0.85 5,800 6,200 5,850 15,920 93,132,000
07/03/2019 6,300 0.20 3.17 6,080 6,300 6,300 1 6,300
06/03/2019 6,080 -0.40 -6.58 6,510 6,080 6,080 1 6,080
05/03/2019 6,510 0.00 ■■ 0.00 6,510 6,510 6,060 11 71,610
04/03/2019 6,510 0.20 3.07 6,280 6,680 5,860 8 52,080
01/03/2019 6,280 -0.50 -7.96 6,750 6,950 6,280 40 251,200
28/02/2019 6,750 0.40 5.93 6,350 6,750 6,750 1 6,750
27/02/2019 6,350 -0.50 -7.87 6,820 7,200 6,350 5 31,750
26/02/2019 6,820 0.40 5.87 6,400 6,820 6,000 7 47,740
25/02/2019 6,400 0.40 6.25 6,000 6,420 5,910 72 460,800
24/02/2019 5,800 -0.29 -5.00 6,090 6,100 6,100 10 58,000
21/02/2019 5,640 -0.41 -7.27 6,050 5,640 5,640 1,650 9,306,000
20/02/2019 6,460 -0.47 -7.28 6,930 6,460 6,460 10 64,600
19/02/2019 6,000 -0.30 -5.00 6,330 6,000 6,000 40 240,000
18/02/2019 6,330 -0.50 -7.90 6,800 6,330 6,330 3 18,990
15/02/2019 6,770 0.43 6.35 6,340 6,770 5,900 120 812,400
14/02/2019 6,800 0.00 ■■ 0.00 6,830 6,800 6,800 4 27,200
13/02/2019 7,450 0.62 8.32 6,830 0 0 1,100 8,195,000
31/01/2019 6,830 0.40 5.86 6,410 6,830 6,830 2 13,660
30/01/2019 6,410 0.40 6.24 6,000 6,410 6,410 14 89,740
29/01/2019 6,000 -0.40 -6.67 6,440 6,770 6,000 48 288,000
25/01/2019 6,440 0.40 6.21 6,030 6,440 6,440 6 38,640
24/01/2019 6,440 0.40 6.21 6,030 6,440 6,440 6,000 38,640,000
23/01/2019 6,030 0.40 6.63 5,640 6,030 6,030 2,000 12,060,000
22/01/2019 5,640 -0.40 -7.09 6,050 5,640 5,640 165,000 930,600,000
21/01/2019 5,640 -0.41 -7.27 6,050 5,640 5,640 1,650 9,306,000
19/01/2019 6,050 -0.50 -8.26 6,500 6,050 6,050 20,000 121,000,000
18/01/2019 6,050 -0.45 -7.44 6,500 6,050 6,050 200 1,210,000
16/01/2019 6,500 -0.27 -4.15 6,770 6,500 6,300 1,090 7,085,000
15/01/2019 6,770 0.43 6.35 6,340 6,770 5,900 120 812,400
11/01/2019 6,340 0.41 6.47 5,930 6,340 5,550 120 760,800
10/01/2019 5,930 -0.32 -5.40 6,250 6,300 5,930 1,280 7,590,400
09/01/2019 6,250 0.40 6.40 5,850 6,250 6,250 50 312,500
08/01/2019 5,850 0.05 0.85 5,800 6,200 5,850 15,920 93,132,000
07/01/2019 5,800 -0.20 -3.45 6,000 5,800 5,800 390 2,262,000
04/01/2019 6,000 0.20 3.33 5,800 6,200 5,750 560 3,360,000
03/01/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 20 116,000
24/12/2018 5,800 -0.21 -3.62 6,010 5,800 5,800 10 58,000
21/12/2018 6,010 -0.45 -7.49 6,460 6,030 6,010 900 5,409,000
20/12/2018 6,460 -0.47 -7.28 6,930 6,460 6,460 10 64,600
16/12/2018 6,930 -0.52 -7.50 7,450 7,450 6,930 660 4,573,800
14/12/2018 6,930 -0.52 -7.50 7,450 7,450 6,930 660 4,573,800
13/12/2018 7,450 -0.18 -2.42 7,630 7,450 7,100 1,100 8,195,000
12/12/2018 7,630 -0.57 -7.47 8,200 7,630 7,630 510 3,891,300
11/12/2018 8,200 -0.57 -6.95 8,200 8,200 7,630 510 4,182,000
10/12/2018 8,200 -0.57 -6.95 8,200 8,200 7,630 510 4,182,000
09/12/2018 8,200 0.40 4.88 7,800 8,320 8,200 20 164,000
07/12/2018 8,200 0.40 4.88 7,800 8,320 8,200 20 164,000
06/12/2018 7,800 0.42 5.38 7,380 7,820 6,870 40 312,000
05/12/2018 7,380 0.47 6.37 6,910 7,380 7,380 10 73,800
04/12/2018 6,910 0.44 6.37 6,470 6,910 6,910 10 69,100
30/11/2018 6,470 -0.48 -7.42 6,950 6,470 6,470 150 970,500
29/11/2018 6,470 -0.48 -7.42 6,950 6,470 6,470 150 970,500
28/11/2018 6,950 0.44 6.33 6,510 6,950 6,550 220 1,529,000
27/11/2018 6,510 0.41 6.30 6,100 6,510 5,700 30,730 200,052,300
23/11/2018 6,100 0.01 0.16 6,090 6,100 6,100 100 610,000
22/11/2018 6,090 -0.42 -6.90 6,510 6,090 6,070 210 1,278,900
21/11/2018 6,510 -0.47 -7.22 6,980 6,510 6,500 310 2,018,100
20/11/2018 6,980 -0.51 -7.31 7,490 8,000 6,970 36,930 257,771,400
19/11/2018 7,490 -0.56 -7.48 8,050 8,050 7,490 2,860 21,421,400
16/11/2018 8,050 -0.15 -1.86 8,200 8,050 7,630 3,800 30,590,000
15/11/2018 8,200 0.22 2.68 7,980 8,530 7,990 7,830 64,206,000
14/11/2018 7,980 0.50 6.27 7,480 7,980 7,480 4,480 35,750,400
13/11/2018 7,480 0.35 4.68 7,130 7,480 7,480 10 74,800
12/11/2018 7,130 0.43 6.03 6,700 7,160 7,130 36,960 263,524,800
11/11/2018 6,700 0.42 6.27 6,280 6,710 5,880 33,810 226,527,000
09/11/2018 6,700 0.42 6.27 6,280 6,710 5,880 33,810 226,527,000
08/11/2018 6,280 0.41 6.53 5,870 6,280 6,270 25,070 157,439,600
07/11/2018 5,870 0.38 6.47 5,490 5,870 5,210 36,700 215,429,000
06/11/2018 5,490 -0.40 -7.29 5,890 5,510 5,490 33,340 183,036,600
05/11/2018 5,890 -0.43 -7.30 6,320 6,730 5,880 26,390 155,437,100
02/11/2018 6,320 -0.46 -7.28 6,780 6,780 6,320 1,180 7,457,600
01/11/2018 6,780 -0.51 -7.52 7,290 7,790 6,780 37,710 255,673,800
31/10/2018 7,290 0.46 6.31 6,830 7,300 6,800 40,010 291,672,900
30/10/2018 6,830 0.44 6.44 6,390 6,830 6,390 33,910 231,605,300
29/10/2018 6,390 -0.01 -0.16 6,400 6,390 5,960 37,410 239,049,900
27/10/2018 6,400 0.26 4.06 6,140 6,400 5,720 37,980 243,072,000
26/10/2018 6,400 0.26 4.06 6,140 6,400 5,720 37,980 243,072,000
25/10/2018 6,140 -0.46 -7.49 6,600 6,180 6,140 32,350 198,629,000
24/10/2018 6,600 0.42 6.36 6,180 6,600 6,600 10 66,000
23/10/2018 6,180 0.08 1.29 6,100 6,180 6,180 30 185,400
22/10/2018 6,100 0.36 5.90 5,740 6,100 5,340 540 3,294,000
19/10/2018 5,740 -0.43 -7.49 6,170 6,400 5,740 80 459,200
16/10/2018 6,170 0.00 ■■ 0.00 6,170 6,170 6,170 290 1,789,300
15/10/2018 6,170 0.40 6.48 5,770 6,170 6,170 110 678,700
11/10/2018 5,770 -0.42 -7.28 6,190 5,780 5,760 330 1,904,100
10/10/2018 6,190 0.00 ■■ 0.00 6,190 6,190 6,190 110 680,900
09/10/2018 6,190 0.39 6.30 5,800 6,200 6,190 880 5,447,200
08/10/2018 5,800 -0.35 -6.03 6,150 5,800 5,750 20 116,000
04/10/2018 6,150 0.40 6.50 5,750 6,150 6,120 150 922,500
03/10/2018 5,750 -0.40 -6.96 6,150 5,750 5,750 20 115,000
02/10/2018 6,150 0.40 6.50 5,750 6,150 6,150 350 2,152,500
01/10/2018 5,750 -0.26 -4.52 6,010 6,010 5,750 40 230,000
30/09/2018 6,010 0.00 ■■ 0.00 6,010 6,010 6,010 7,190 43,211,900
28/09/2018 6,010 0.00 ■■ 0.00 6,010 6,010 6,010 7,190 43,211,900
27/09/2018 6,010 -0.16 -2.66 6,170 6,170 6,010 12,560 75,485,600
26/09/2018 6,170 0.00 ■■ 0.00 6,170 6,170 6,170 50 308,500
25/09/2018 6,170 0.02 0.32 6,150 6,170 6,160 1,280 7,897,600
24/09/2018 6,150 -0.46 -7.48 6,610 6,150 6,150 1,000 6,150,000
21/09/2018 6,610 -0.49 -7.41 7,100 6,620 6,610 760 5,023,600
20/09/2018 7,100 -0.01 -0.14 7,110 7,110 7,050 3,430 24,353,000
19/09/2018 7,110 0.43 6.05 6,680 7,110 7,110 350 2,488,500
18/09/2018 6,680 -0.01 -0.15 6,680 6,680 6,670 310 2,070,800
17/09/2018 6,680 0.06 0.90 6,620 6,680 6,160 500 3,340,000
14/09/2018 6,620 0.43 6.50 6,190 6,620 6,600 350 2,317,000
13/09/2018 6,190 0.40 6.46 5,790 6,190 6,190 600 3,714,000
12/09/2018 5,790 -0.43 -7.43 6,220 6,210 5,790 430 2,489,700
11/09/2018 6,220 -0.46 -7.40 6,680 6,680 6,220 900 5,598,000
10/09/2018 6,680 -0.50 -7.49 7,180 6,680 6,680 60 400,800
07/09/2018 7,180 -0.54 -7.52 7,720 8,240 7,180 20 143,600
06/09/2018 7,720 -0.56 -7.25 8,280 7,720 7,720 10 77,200
05/09/2018 8,280 0.50 6.04 7,780 8,300 7,240 720 5,961,600
04/09/2018 7,780 0.49 6.30 7,290 7,780 7,780 30 233,400
31/08/2018 7,290 0.45 6.17 6,840 7,310 7,290 50 364,500
30/08/2018 6,840 0.44 6.43 6,400 6,840 6,000 1,350 9,234,000
29/08/2018 6,400 -0.48 -7.50 6,880 7,360 6,400 30 192,000
28/08/2018 6,880 0.45 6.54 6,430 6,880 6,880 90 619,200
27/08/2018 6,430 0.42 6.53 6,010 6,430 5,600 490 3,150,700
24/08/2018 6,010 0.39 6.49 5,620 6,010 6,010 200 1,202,000
23/08/2018 5,620 -0.39 -6.94 6,010 6,430 5,620 460 2,585,200
22/08/2018 6,010 -0.44 -7.32 6,450 6,010 6,010 10 60,100
20/08/2018 6,450 -0.48 -7.44 6,930 7,410 6,450 20 129,000
17/08/2018 6,930 -0.52 -7.50 7,450 7,900 6,930 20 138,600
13/08/2018 7,450 0.47 6.31 6,980 7,450 6,980 1,310 9,759,500
08/08/2018 6,980 0.45 6.45 6,530 6,980 6,980 110 767,800
07/08/2018 6,530 -0.48 -7.35 7,010 7,500 6,530 1,070 6,987,100
06/08/2018 7,010 -0.19 -2.71 7,200 7,500 7,010 20 140,200
02/08/2018 7,200 0.10 1.39 7,100 7,590 7,200 20 144,000
01/08/2018 7,100 0.29 4.08 6,810 7,100 7,000 410 2,911,000
31/07/2018 6,810 0.02 0.29 6,790 7,260 6,810 360 2,451,600
30/07/2018 6,790 -0.26 -3.83 7,050 7,520 6,600 670 4,549,300
27/07/2018 7,050 -0.05 -0.71 7,100 7,100 7,050 980 6,909,000
26/07/2018 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,500 10,650,000
25/07/2018 7,100 -0.30 -4.23 7,400 7,400 6,900 1,570 11,147,000
24/07/2018 7,400 0.45 6.08 6,950 7,400 6,950 1,560 11,544,000
23/07/2018 6,950 -0.49 -7.05 7,440 6,950 6,950 30 208,500
20/07/2018 7,440 -0.56 -7.53 8,000 8,000 7,440 130 967,200
19/07/2018 8,000 -0.60 -7.50 8,600 8,000 8,000 100 800,000
16/07/2018 8,600 0.52 6.05 8,080 8,600 8,600 4,800 41,280,000
11/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 5,000 40,400,000
10/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 5,000 40,400,000
05/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 1,440 11,635,200
03/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 1,630 13,170,400
02/07/2018 8,080 0.00 ■■ 0.00 8,080 8,080 8,080 3,660 29,572,800
30/06/2018 8,080 -8.08 -100.00 8,080 0 0 2,010 16,240,800
29/06/2018 8,080 -8.08 -100.00 8,080 8,080 8,080 2,010 16,240,800
28/06/2018 8,080 0.50 6.19 7,580 8,110 7,570 7,200 58,176,000
27/06/2018 7,580 -0.01 -0.13 7,590 7,580 7,060 220 1,667,600
26/06/2018 7,590 0.49 6.46 7,100 7,590 6,620 2,470 18,747,300
25/06/2018 7,100 -0.46 -6.48 7,560 8,000 7,100 5,380 38,198,000
22/06/2018 7,560 0.47 6.22 7,090 7,580 7,090 5,300 40,068,000
21/06/2018 7,090 0.46 6.49 6,630 7,090 6,660 2,050 14,534,500
20/06/2018 6,630 0.42 6.33 6,210 6,630 6,630 30 198,900
19/06/2018 6,210 0.36 5.80 5,850 6,230 5,910 1,020 6,334,200
18/06/2018 5,850 -0.12 -2.05 5,970 5,850 5,850 10 58,500
17/06/2018 5,970 -0.12 -2.01 6,090 6,510 5,970 1,910 11,402,700
15/06/2018 5,970 -0.12 -2.01 6,090 6,510 5,970 1,910 11,402,700
14/06/2018 6,090 0.39 6.40 5,700 6,090 5,700 2,120 12,910,800
13/06/2018 5,700 0.14 2.46 5,560 5,940 5,700 470 2,679,000
12/06/2018 5,560 -0.15 -2.70 5,710 6,100 5,560 20 111,200
11/06/2018 5,710 -0.29 -5.08 6,000 6,420 5,710 110 628,100
08/06/2018 6,000 -0.41 -6.83 6,410 6,410 6,000 20 120,000
07/06/2018 6,410 -0.45 -7.02 6,860 6,410 6,410 100 641,000
05/06/2018 6,860 0.44 6.41 6,420 6,860 6,860 1,000 6,860,000
04/06/2018 6,420 0.42 6.54 6,000 6,420 6,420 870 5,585,400
03/06/2018 6,000 0.28 4.67 5,720 6,050 5,500 1,500 9,000,000
01/06/2018 6,000 0.28 4.67 5,720 6,050 5,500 1,500 9,000,000
31/05/2018 5,720 -0.31 -5.42 6,030 6,000 5,670 1,340 7,664,800
30/05/2018 6,030 -0.39 -6.47 6,420 6,100 5,980 1,200 7,236,000
29/05/2018 6,420 0.04 0.62 6,380 6,420 5,950 450 2,889,000
28/05/2018 6,380 -0.48 -7.52 6,860 6,380 6,380 100 638,000
27/05/2018 6,860 -0.01 -0.15 6,860 6,860 6,850 2,470 16,944,200
25/05/2018 6,860 -0.01 -0.15 6,860 6,860 6,850 2,470 16,944,200
24/05/2018 6,860 0.39 5.69 6,470 6,860 6,300 1,200 8,232,000
23/05/2018 6,470 0.42 6.49 6,050 6,470 5,640 430 2,782,100
22/05/2018 6,050 -0.41 -6.78 6,460 6,780 6,050 430 2,601,500
21/05/2018 6,460 -0.22 -3.41 6,680 6,680 6,460 300 1,938,000
20/05/2018 6,680 0.38 5.69 6,300 6,680 6,680 10 66,800
18/05/2018 6,680 0.38 5.69 6,300 6,680 6,680 10 66,800
17/05/2018 6,300 -0.39 -6.19 6,690 6,690 6,280 16,950 106,785,000
16/05/2018 6,690 -0.50 -7.47 7,190 6,690 6,690 530 3,545,700
15/05/2018 7,190 -0.54 -7.51 7,730 7,190 7,190 1,760 12,654,400
14/05/2018 7,730 -0.57 -7.37 8,300 8,400 7,730 2,530 19,556,900
13/05/2018 8,300 0.40 4.82 7,900 8,420 7,350 1,140 9,462,000
11/05/2018 8,300 0.40 4.82 7,900 8,420 7,350 1,140 9,462,000
10/05/2018 7,900 -0.08 -1.01 7,980 7,900 7,900 7,080 55,932,000
09/05/2018 7,980 -0.53 -6.64 7,980 7,980 7,450 1,950 15,561,000
08/05/2018 7,980 0.38 4.76 7,600 8,130 7,100 5,980 47,720,400
07/05/2018 7,600 0.20 2.63 7,400 7,910 7,200 11,460 87,096,000
04/05/2018 7,400 0.48 6.49 6,920 7,400 7,000 5,050 37,370,000
03/05/2018 6,920 -0.39 -5.64 7,310 7,820 6,910 13,430 92,935,600
02/05/2018 7,310 0.07 0.96 7,240 7,310 7,240 12,350 90,278,500
28/04/2018 7,240 0.47 6.49 6,770 7,240 6,310 9,380 67,911,200
27/04/2018 7,240 0.47 6.49 6,770 7,240 6,310 9,380 67,911,200
26/04/2018 6,770 0.41 6.06 6,360 6,800 5,970 3,490 23,627,300
25/04/2018 6,360 -0.11 -1.73 6,360 6,360 5,950 3,300 20,988,000
24/04/2018 6,360 -0.11 -1.73 6,360 6,360 5,950 3,300 20,988,000
23/04/2018 6,360 0.00 ■■ 0.00 6,360 6,360 6,360 100 636,000
20/04/2018 6,360 0.36 5.66 6,000 6,360 6,000 3,700 23,532,000
19/04/2018 6,000 -0.30 -5.00 6,300 6,000 6,000 500 3,000,000
18/04/2018 6,300 0.19 3.02 6,110 6,300 5,710 120 756,000
13/04/2018 6,010 0.34 5.66 5,670 6,030 5,300 4,560 27,405,600
12/04/2018 5,670 -0.03 -0.53 5,700 6,090 5,310 15,200 86,184,000
11/04/2018 5,700 0.07 1.23 5,630 6,020 5,700 11,770 67,089,000
10/04/2018 5,630 -0.41 -7.28 6,040 5,630 5,630 20 112,600
09/04/2018 6,040 0.39 6.46 5,650 6,040 6,000 550 3,322,000
07/04/2018 5,650 -0.39 -6.90 6,040 6,040 5,650 100 565,000
06/04/2018 5,650 -0.39 -6.90 6,040 6,040 5,650 100 565,000
05/04/2018 6,040 0.39 6.46 5,650 6,040 6,000 1,090 6,583,600
04/04/2018 5,650 -0.35 -6.19 6,000 6,000 5,630 1,080 6,102,000
03/04/2018 6,000 0.38 6.33 5,620 6,000 5,620 230 1,380,000
02/04/2018 5,620 0.02 0.36 5,600 5,990 5,620 920 5,170,400
30/03/2018 5,600 -0.05 -0.89 5,650 5,990 5,600 1,810 10,136,000
29/03/2018 5,650 -0.04 -0.71 5,690 5,650 5,650 20 113,000
28/03/2018 5,690 0.01 0.18 5,680 6,060 5,690 290 1,650,100
27/03/2018 5,680 -5.68 -100.00 5,680 5,680 5,680 100 568,000
26/03/2018 5,680 -5.68 -100.00 5,680 5,680 5,680 220 1,249,600
25/03/2018 5,680 0.39 6.87 5,680 6,070 5,680 3,290 18,687,200
23/03/2018 5,680 0.39 6.87 5,680 6,070 5,680 3,290 18,687,200
22/03/2018 5,680 0.39 6.87 5,680 6,070 5,680 1,700 9,656,000
21/03/2018 5,680 -0.42 -7.39 6,100 6,420 5,680 1,700 9,656,000
20/03/2018 6,100 -0.20 -3.28 6,300 6,500 5,880 3,130 19,093,000
19/03/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10,150 63,945,000
18/03/2018 6,300 -0.12 -1.90 6,420 6,420 6,300 15,640 98,532,000
16/03/2018 6,300 -0.12 -1.90 6,420 6,420 6,300 15,640 98,532,000
15/03/2018 6,420 -0.48 -7.48 6,900 6,900 6,420 4,350 27,927,000
14/03/2018 6,900 0.45 6.52 6,450 6,900 6,400 93,280 643,632,000
13/03/2018 6,450 -0.45 -6.98 6,900 7,380 6,450 4,660 30,057,000
12/03/2018 6,900 -0.03 -0.43 6,930 7,300 6,450 6,620 45,678,000
09/03/2018 6,450 -0.48 -7.44 6,930 7,300 6,450 3,880 25,026,000
08/03/2018 6,930 -0.51 -7.36 7,440 6,930 6,930 300 2,079,000
07/03/2018 7,440 -0.56 -7.53 8,000 8,000 7,440 400 2,976,000
06/03/2018 8,000 -0.10 -1.25 8,100 8,000 8,000 100 800,000
02/03/2018 8,100 0.45 5.56 8,100 8,550 8,000 1,010 8,181,000
01/03/2018 8,100 -0.04 -0.49 8,140 8,100 8,100 160 1,296,000
28/02/2018 8,140 -0.61 -7.49 8,750 8,140 8,140 30 244,200
26/02/2018 8,750 0.56 6.40 8,190 8,750 8,750 10 87,500
23/02/2018 8,190 0.53 6.47 7,660 8,190 8,190 10 81,900
22/02/2018 7,660 0.50 6.53 7,160 7,660 7,660 140 1,072,400
21/02/2018 7,160 -0.53 -7.40 7,690 7,160 7,160 970 6,945,200
13/02/2018 7,690 0.00 ■■ 0.00 7,690 7,690 7,690 110 845,900
12/02/2018 7,690 -0.01 -0.13 7,700 7,700 7,200 1,160 8,920,400
11/02/2018 7,700 0.50 6.49 7,200 7,700 7,700 10 77,000
09/02/2018 7,700 0.50 6.49 7,200 7,700 7,700 10 77,000
08/02/2018 7,200 -0.04 -0.56 7,240 7,240 7,200 470 3,384,000
07/02/2018 7,240 -0.56 -7.73 7,800 8,300 7,240 480 3,475,200
06/02/2018 7,780 -0.02 -0.26 7,800 7,780 7,260 910 7,079,800
05/02/2018 7,800 0.30 3.85 7,500 7,800 7,800 10 78,000
02/02/2018 7,800 0.30 3.85 7,500 7,800 7,800 10 78,000
01/02/2018 7,500 0.48 6.40 7,020 7,500 7,500 10 75,000
31/01/2018 7,020 -0.52 -7.41 7,540 7,020 7,020 100 702,000
30/01/2018 7,540 0.47 6.23 7,070 7,540 6,780 39,670 299,111,800
29/01/2018 7,070 -0.53 -7.50 7,600 7,070 7,070 16,000 113,120,000
26/01/2018 7,600 0.30 3.95 7,300 7,800 7,600 4,150 31,540,000
25/01/2018 7,300 0.10 1.37 7,600 8,130 7,300 230 1,679,000
22/01/2018 7,600 0.40 5.26 7,200 7,700 7,200 10,940 83,144,000
19/01/2018 7,200 0.14 1.94 7,060 7,550 7,200 650 4,680,000
18/01/2018 7,060 0.00 ■■ 0.00 7,060 7,060 7,060 80 564,800
17/01/2018 7,060 0.46 6.52 6,600 7,060 7,060 1,740 12,284,400
12/01/2018 6,600 -0.01 -0.15 6,610 7,070 6,600 580 3,828,000
11/01/2018 6,610 -0.39 -5.90 7,000 7,350 6,610 16,090 106,354,900
10/01/2018 7,000 -0.45 -6.43 7,450 7,400 7,000 1,730 12,110,000
09/01/2018 7,450 0.45 6.04 7,000 7,490 6,530 30 223,500
08/01/2018 7,000 -0.35 -5.00 7,350 7,000 7,000 3,250 22,750,000
07/01/2018 7,350 0.05 0.68 7,300 7,350 6,790 1,590 11,686,500
05/01/2018 7,350 0.05 0.68 7,300 7,350 6,790 1,590 11,686,500
04/01/2018 7,300 0.11 1.51 7,190 7,300 6,690 2,460 17,958,000
03/01/2018 7,190 0.00 ■■ 0.00 7,190 7,190 7,190 200 1,438,000
02/01/2018 7,190 0.35 4.87 6,840 7,190 7,190 100 719,000
29/12/2017 6,840 0.44 6.43 6,400 6,840 6,420 5,070 34,678,800
28/12/2017 6,400 -0.39 -6.09 6,790 6,800 6,400 140 896,000
27/12/2017 6,790 0.01 0.15 6,780 6,790 6,780 1,390 9,438,100
26/12/2017 6,780 0.43 6.34 6,350 6,780 6,380 2,020 13,695,600
25/12/2017 6,350 -0.45 -7.09 6,800 6,350 6,350 1,900 12,065,000
22/12/2017 6,800 0.30 4.41 6,500 6,950 6,800 510 3,468,000
21/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,590 10,335,000
18/12/2017 6,400 -0.10 -1.56 6,500 6,400 6,400 10 64,000
15/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 350 2,275,000
14/12/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
13/12/2017 6,500 -0.30 -4.62 6,800 6,700 6,500 500 3,250,000
12/12/2017 6,800 -0.50 -7.35 7,300 6,800 6,800 10 68,000
11/12/2017 7,300 0.04 0.55 7,260 7,300 7,300 100 730,000
08/12/2017 7,260 0.45 6.20 6,810 7,270 7,260 4,320 31,363,200
07/12/2017 6,810 0.00 ■■ 0.00 7,320 0 0 0 0
05/12/2017 7,320 0.02 0.27 7,320 7,320 7,320 20 146,400
04/12/2017 7,300 0.40 5.80 6,900 7,300 6,900 170 1,241,000
01/12/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
30/11/2017 6,900 0.04 0.58 6,900 6,900 6,900 2,160 14,904,000
29/11/2017 6,860 -0.51 -6.92 7,370 7,370 6,860 360 2,469,600
28/11/2017 7,370 0.47 6.81 7,370 7,370 7,370 10 73,700
27/11/2017 6,900 -0.43 -5.87 6,840 7,100 6,820 3,630 25,047,000
24/11/2017 7,330 0.00 ■■ 0.00 7,330 7,330 7,330 0 0
23/11/2017 7,330 0.33 4.71 7,330 7,330 7,330 10 73,300
22/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
21/11/2017 7,000 0.08 1.16 6,880 7,000 6,880 9,940 69,580,000
20/11/2017 6,920 -0.52 -6.99 6,950 6,950 6,920 2,550 17,646,000
17/11/2017 7,440 -0.56 -7.00 7,440 7,440 7,440 20 148,800
16/11/2017 8,000 0.50 6.67 6,980 8,000 6,980 1,230 9,840,000
15/11/2017 7,500 -0.56 -6.95 7,500 7,500 7,500 650 4,875,000
14/11/2017 8,060 0.50 6.61 8,070 8,070 8,060 6,400 51,584,000
13/11/2017 7,560 0.49 6.93 7,560 7,560 7,560 1,140 8,618,400
10/11/2017 7,070 0.46 6.96 7,070 7,070 7,070 5,790 40,935,300
09/11/2017 6,610 -0.49 -6.90 6,610 6,610 6,610 20 132,200
08/11/2017 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 400 2,840,000
07/11/2017 7,100 0.38 5.65 7,100 7,100 7,100 70 497,000
06/11/2017 6,720 -0.48 -6.67 6,720 6,720 6,720 20 134,400
03/11/2017 7,200 0.40 5.88 6,800 7,200 6,330 8,600 61,920,000
02/11/2017 6,800 -0.40 -5.56 7,200 7,200 6,800 1,110 7,548,000
01/11/2017 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
31/10/2017 7,200 0.35 5.11 6,760 7,200 6,760 410 2,952,000
30/10/2017 6,850 0.09 1.33 6,300 6,850 6,300 220 1,507,000
27/10/2017 6,760 0.34 5.30 6,760 6,760 6,760 400 2,704,000
26/10/2017 6,420 0.42 7.00 6,000 6,420 6,000 600 3,852,000
25/10/2017 6,000 -0.45 -6.98 6,100 6,100 6,000 3,420 20,520,000
24/10/2017 6,450 -0.48 -6.93 7,410 7,410 6,450 1,590 10,255,500
23/10/2017 6,930 -0.51 -6.85 6,930 6,930 6,930 100 693,000
20/10/2017 7,440 -0.55 -6.88 7,440 7,440 7,440 120 892,800
19/10/2017 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 0 0
18/10/2017 7,990 0.49 6.53 7,300 7,990 6,980 610 4,873,900
17/10/2017 7,500 0.05 0.67 7,500 7,500 7,500 90 675,000
16/10/2017 7,450 0.00 ■■ 0.00 7,450 7,450 7,450 0 0
13/10/2017 7,450 0.00 ■■ 0.00 7,970 7,970 7,450 1,080 8,046,000
12/10/2017 7,450 -0.55 -6.88 7,450 7,450 7,450 10 74,500
11/10/2017 8,000 0.00 ■■ 0.00 7,990 8,000 7,990 90 720,000
10/10/2017 8,000 0.46 6.10 8,000 8,000 8,000 2,200 17,600,000
09/10/2017 7,540 -0.56 -6.91 7,540 7,540 7,540 560 4,222,400
06/10/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
05/10/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
04/10/2017 8,100 0.00 ■■ 0.00 7,550 8,100 7,550 20 162,000
03/10/2017 8,100 0.52 6.86 7,200 8,100 7,200 70 567,000
02/10/2017 7,580 -0.56 -6.88 7,580 8,000 7,580 950 7,201,000
29/09/2017 8,140 0.00 ■■ 0.00 8,140 8,140 8,140 10 81,400
28/09/2017 8,140 0.00 ■■ 0.00 8,140 8,140 8,140 80 651,200
27/09/2017 8,140 0.34 4.36 7,270 8,140 7,270 20 162,800
26/09/2017 7,800 0.36 4.84 7,800 7,800 7,800 10 78,000
25/09/2017 7,440 0.48 6.90 7,440 7,440 7,440 7,000 52,080,000
22/09/2017 6,960 -0.14 -1.97 7,590 7,590 6,960 410 2,853,600
21/09/2017 7,100 -0.30 -4.05 7,100 7,100 7,100 10 71,000
20/09/2017 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 0 0
19/09/2017 7,400 -0.49 -6.21 7,890 7,900 7,400 3,520 26,048,000
18/09/2017 7,890 -0.01 -0.13 7,890 7,890 7,890 160 1,262,400
15/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
14/09/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
13/09/2017 7,900 0.46 6.18 7,220 7,900 7,220 220 1,738,000
12/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
11/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
08/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
07/09/2017 7,440 0.00 ■■ 0.00 7,440 7,440 7,440 0 0
06/09/2017 7,440 -0.53 -6.65 7,440 7,440 7,440 10 74,400
05/09/2017 7,970 0.00 ■■ 0.00 7,970 7,970 7,970 30 239,100
01/09/2017 7,970 0.15 1.92 7,290 7,970 7,290 210 1,673,700
31/08/2017 7,820 0.51 6.98 7,820 7,820 7,820 10 78,200
30/08/2017 7,310 0.00 ■■ 0.00 7,310 7,310 7,310 0 0
29/08/2017 7,310 -0.12 -1.62 7,500 7,500 7,310 80 584,800
28/08/2017 7,430 -0.37 -4.74 7,430 7,430 7,430 10 74,300
25/08/2017 7,800 -0.47 -5.68 7,800 7,800 7,800 10 78,000
24/08/2017 8,270 0.00 ■■ 0.00 8,270 8,270 8,270 0 0
23/08/2017 8,270 -0.01 -0.12 7,710 8,270 7,710 30 248,100
22/08/2017 8,280 0.49 6.29 8,280 8,280 8,280 10 82,800
21/08/2017 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 0 0
18/08/2017 7,790 -0.58 -6.93 7,790 7,790 7,790 300 2,337,000
17/08/2017 8,370 0.53 6.76 8,360 8,370 8,360 820 6,863,400
16/08/2017 7,840 -0.16 -2.00 7,830 8,000 7,830 1,060 8,310,400
15/08/2017 8,000 -0.27 -3.26 8,000 8,000 8,000 1,150 9,200,000
14/08/2017 8,270 0.00 ■■ 0.00 8,270 8,270 8,270 0 0
11/08/2017 8,270 -0.19 -2.25 8,000 8,270 7,870 4,740 39,199,800
10/08/2017 8,460 0.18 2.17 8,000 8,460 8,000 600 5,076,000
09/08/2017 8,280 -0.02 -0.24 8,000 8,300 7,730 1,200 9,936,000
08/08/2017 8,300 0.31 3.88 8,000 8,300 7,440 13,250 109,975,000
07/08/2017 7,990 0.00 ■■ 0.00 7,990 7,990 7,990 0 0
04/08/2017 7,990 0.49 6.53 7,330 7,990 7,320 1,050 8,389,500
03/08/2017 7,500 -0.08 -1.06 7,550 7,550 7,500 3,190 23,925,000
02/08/2017 7,580 -0.42 -5.25 7,580 7,580 7,580 40 303,200
01/08/2017 8,000 -0.10 -1.23 7,560 8,000 7,550 510 4,080,000
31/07/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
28/07/2017 8,100 -0.60 -6.90 8,100 8,100 8,100 130 1,053,000
27/07/2017 8,700 -0.10 -1.14 8,700 8,700 8,700 2,300 20,010,000
26/07/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
25/07/2017 8,800 0.50 6.02 8,800 8,800 8,800 70 616,000
24/07/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 3,570 29,631,000
21/07/2017 8,300 0.01 0.12 8,300 8,300 8,300 10 83,000
20/07/2017 8,290 0.52 6.69 7,300 8,290 7,300 130 1,077,700
19/07/2017 7,770 -0.53 -6.39 7,770 7,770 7,770 10 77,700
18/07/2017 8,300 0.51 6.55 7,790 8,300 7,790 20 166,000
17/07/2017 7,790 0.00 ■■ 0.00 7,790 7,790 7,790 0 0
14/07/2017 7,790 -0.26 -3.23 7,790 7,790 7,790 10 77,900
13/07/2017 8,050 0.00 ■■ 0.00 8,050 8,050 8,050 0 0
12/07/2017 8,050 -0.55 -6.40 8,010 8,050 8,000 2,000 16,100,000
11/07/2017 8,600 0.10 1.18 8,600 8,600 8,600 10 86,000
10/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
07/07/2017 8,500 -0.15 -1.73 8,060 8,500 8,050 220 1,870,000
06/07/2017 8,650 0.50 6.13 7,840 8,650 7,840 120 1,038,000
05/07/2017 8,150 0.00 ■■ 0.00 8,150 8,150 7,900 1,570 12,795,500
04/07/2017 8,150 0.48 6.26 8,150 8,150 8,150 10 81,500
03/07/2017 7,670 -0.48 -5.89 8,150 8,150 7,670 5,410 41,494,700
30/06/2017 8,150 0.00 ■■ 0.00 8,150 8,150 8,150 0 0
29/06/2017 8,150 0.00 ■■ 0.00 7,610 8,150 7,610 10,500 85,575,000
28/06/2017 8,150 0.00 ■■ 0.00 8,150 8,150 8,150 1,000 8,150,000
27/06/2017 8,150 0.00 ■■ 0.00 8,150 8,150 8,000 5,300 43,195,000
26/06/2017 8,150 0.15 1.88 7,800 8,150 7,800 17,150 139,772,500
23/06/2017 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 2,010 16,080,000
22/06/2017 8,000 0.29 3.76 8,000 8,000 8,000 30 240,000
21/06/2017 7,710 -0.44 -5.40 7,710 7,710 7,710 20 154,200
20/06/2017 8,150 0.01 0.12 8,200 8,200 8,010 1,930 15,729,500
19/06/2017 8,140 -0.61 -6.97 8,140 8,200 8,140 1,640 13,349,600
16/06/2017 8,750 -0.25 -2.78 8,370 8,800 8,370 60 525,000
15/06/2017 9,000 0.51 6.01 9,000 9,000 9,000 10 90,000
14/06/2017 8,490 0.21 2.54 8,850 8,850 7,800 100 849,000
13/06/2017 8,280 -0.62 -6.97 9,000 9,000 8,280 20 165,600
12/06/2017 8,900 0.40 4.71 7,910 8,900 7,910 1,010 8,989,000
09/06/2017 8,500 -0.55 -6.08 9,100 9,100 8,500 220 1,870,000
08/06/2017 9,050 0.48 5.60 9,050 9,050 9,050 60 543,000
07/06/2017 8,570 0.00 ■■ 0.00 8,570 8,570 8,570 0 0
06/06/2017 8,570 0.00 ■■ 0.00 8,570 8,570 8,570 0 0
05/06/2017 8,570 0.56 6.99 8,000 8,570 8,000 290 2,485,300
02/06/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
01/06/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 100 801,000
31/05/2017 8,010 -0.60 -6.97 8,020 8,020 8,010 210 1,682,100
30/05/2017 8,610 -0.64 -6.92 8,610 8,610 8,610 30 258,300
29/05/2017 9,250 0.15 1.65 8,500 9,250 8,500 4,110 38,017,500
26/05/2017 9,100 0.54 6.31 9,000 9,100 9,000 500 4,550,000
25/05/2017 8,560 0.56 7.00 8,550 8,560 8,000 520 4,451,200
24/05/2017 8,000 0.30 3.90 8,000 8,000 8,000 1,200 9,600,000
23/05/2017 7,700 0.14 1.85 7,500 7,700 7,500 620 4,774,000
22/05/2017 7,560 0.00 ■■ 0.00 7,560 7,560 7,560 0 0
19/05/2017 7,560 0.00 ■■ 0.00 7,560 7,560 7,560 0 0
18/05/2017 7,560 0.00 ■■ 0.00 7,560 7,560 7,560 0 0
17/05/2017 7,560 -0.46 -5.74 7,560 7,560 7,560 10 75,600
16/05/2017 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 0 0
15/05/2017 8,020 0.00 ■■ 0.00 8,020 8,020 8,020 0 0
09/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
08/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
05/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 10 80,100
04/05/2017 8,010 0.00 ■■ 0.00 8,010 8,010 8,010 0 0
03/05/2017 8,010 -0.60 -6.97 8,010 8,010 8,010 110 881,100
28/04/2017 8,610 0.54 6.69 8,610 8,610 8,610 50 430,500
27/04/2017 8,070 0.52 6.89 8,070 8,070 8,070 40 322,800
26/04/2017 7,550 -0.55 -6.79 7,550 7,550 7,550 140 1,057,000
25/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
24/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
21/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
20/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
19/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
17/04/2017 8,100 -0.56 -6.47 8,100 8,100 8,100 430 3,483,000
14/04/2017 8,660 0.56 6.91 8,660 8,660 8,660 50 433,000
13/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 230 1,863,000
12/04/2017 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
11/04/2017 8,100 -0.60 -6.90 8,100 8,100 8,100 200 1,620,000
10/04/2017 8,700 0.49 5.97 8,700 8,700 8,700 540 4,698,000
07/04/2017 8,210 -0.59 -6.70 8,210 8,210 8,210 200 1,642,000
05/04/2017 8,800 0.15 1.73 8,050 8,800 8,050 7,510 66,088,000
04/04/2017 8,650 -0.65 -6.99 9,010 9,300 8,650 7,540 65,221,000
03/04/2017 9,300 0.15 1.64 9,010 9,300 9,000 210 1,953,000
31/03/2017 9,150 0.25 2.81 9,150 9,150 9,150 10 91,500
30/03/2017 8,900 0.40 4.71 8,900 8,900 8,900 10 89,000
29/03/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/03/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 50 425,000
27/03/2017 8,500 -0.01 -0.12 8,500 8,500 8,500 1,900 16,150,000
24/03/2017 8,510 -0.04 -0.47 8,510 8,510 8,510 10 85,100
23/03/2017 8,550 -0.25 -2.84 8,800 8,800 8,550 20 171,000
22/03/2017 8,800 -0.66 -6.98 8,800 8,800 8,800 500 4,400,000
21/03/2017 9,460 0.04 0.42 9,460 9,460 9,460 10 94,600
20/03/2017 9,420 0.36 3.97 9,440 9,440 8,550 200 1,884,000
17/03/2017 9,060 0.58 6.84 8,500 9,060 8,500 3,010 27,270,600
16/03/2017 8,480 0.00 ■■ 0.00 8,480 8,480 8,480 0 0
15/03/2017 8,480 -0.63 -6.92 9,280 9,290 8,480 400 3,392,000
14/03/2017 9,110 -0.68 -6.95 9,110 9,110 9,110 1,100 10,021,000
13/03/2017 9,790 0.00 ■■ 0.00 9,110 9,790 9,110 300 2,937,000
10/03/2017 9,790 0.31 3.27 9,790 9,790 9,790 10 97,900
09/03/2017 9,480 0.16 1.72 9,310 9,480 9,310 20 189,600
08/03/2017 9,320 0.01 0.11 8,660 9,320 8,660 1,050 9,786,000
07/03/2017 9,310 0.00 ■■ 0.00 9,310 9,310 9,310 0 0
06/03/2017 9,310 0.54 6.16 9,310 9,310 9,310 50 465,500
03/03/2017 8,770 0.57 6.95 8,210 8,770 8,000 3,770 33,062,900
02/03/2017 8,200 -0.50 -5.75 8,110 8,200 8,110 190 1,558,000
01/03/2017 8,700 0.50 6.10 8,700 8,700 8,700 140 1,218,000
28/02/2017 8,200 -0.60 -6.82 8,200 8,200 8,200 20 164,000
27/02/2017 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 200 1,760,000
24/02/2017 8,800 0.40 4.76 8,800 8,800 8,100 500 4,400,000
23/02/2017 8,400 -0.45 -5.08 8,400 8,400 8,400 230 1,932,000
22/02/2017 8,850 -0.45 -4.84 8,850 8,850 8,850 20 177,000
21/02/2017 9,300 0.29 3.22 9,000 9,300 9,000 440 4,092,000
20/02/2017 9,010 -0.16 -1.74 9,200 9,200 9,010 1,010 9,100,100
17/02/2017 9,170 -0.47 -4.88 10,050 10,050 9,170 210 1,925,700
16/02/2017 9,640 0.63 6.99 9,640 9,640 9,640 120 1,156,800
15/02/2017 9,010 0.00 ■■ 0.00 9,010 9,010 9,010 80 720,800
14/02/2017 9,010 0.01 0.11 9,000 9,600 9,000 1,530 13,785,300
13/02/2017 9,000 -0.13 -1.42 9,600 9,600 9,000 1,990 17,910,000
10/02/2017 9,130 0.59 6.91 8,900 9,130 8,900 270 2,465,100
09/02/2017 8,540 -0.39 -4.37 8,540 8,540 8,540 20 170,800
08/02/2017 8,930 -0.56 -5.90 9,490 9,490 8,930 9,280 82,870,400
07/02/2017 9,490 -0.71 -6.96 10,200 10,550 9,490 2,100 19,929,000
06/02/2017 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
03/02/2017 10,200 0.00 ■■ 0.00 9,510 10,200 9,500 1,010 10,302,000
02/02/2017 10,200 0.40 4.08 9,200 10,200 9,200 60 612,000
25/01/2017 9,800 0.64 6.99 9,500 9,800 9,200 1,050 10,290,000
24/01/2017 9,160 0.59 6.88 8,800 9,160 8,800 120 1,099,200
23/01/2017 8,570 0.56 6.99 8,570 8,570 8,570 10 85,700
20/01/2017 8,010 -0.56 -6.53 8,900 8,900 8,010 1,010 8,090,100
19/01/2017 8,570 0.56 6.99 8,400 8,570 8,400 1,040 8,912,800
18/01/2017 8,010 0.17 2.17 7,840 8,380 7,300 1,150 9,211,500
17/01/2017 7,840 -0.56 -6.67 7,840 7,840 7,840 10 78,400
16/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
13/01/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
12/01/2017 8,400 -0.60 -6.67 8,400 8,400 8,400 10 84,000
11/01/2017 9,000 -0.65 -6.74 9,000 9,000 9,000 10 90,000
10/01/2017 9,650 0.63 6.98 9,650 9,650 9,650 1,320 12,738,000
09/01/2017 9,020 -0.67 -6.91 9,020 9,020 9,020 10 90,200
06/01/2017 9,690 -0.71 -6.83 9,690 9,690 9,690 10 96,900
05/01/2017 10,400 0.67 6.89 9,120 10,400 9,120 260 2,704,000
04/01/2017 9,730 -0.72 -6.89 11,000 11,150 9,730 8,100 78,813,000
03/01/2017 10,450 -0.75 -6.70 10,450 10,450 10,450 10 104,500
30/12/2016 11,200 0.70 6.67 10,600 11,200 10,600 5,650 63,280,000
29/12/2016 10,500 -0.15 -1.41 10,500 10,500 10,500 2,000 21,000,000
28/12/2016 10,650 0.67 6.71 9,970 10,650 9,970 1,090 11,608,500
27/12/2016 9,980 0.00 ■■ 0.00 9,980 9,980 9,980 0 0
26/12/2016 9,980 0.00 ■■ 0.00 9,980 9,980 9,980 0 0
23/12/2016 9,980 0.03 0.30 9,980 9,980 9,980 100 998,000
22/12/2016 9,950 0.22 2.26 9,050 9,950 9,050 40 398,000
21/12/2016 9,730 0.61 6.69 9,730 9,730 9,730 10 97,300
20/12/2016 9,120 0.57 6.67 9,120 9,120 9,120 10 91,200
19/12/2016 8,550 0.55 6.88 8,550 8,550 8,550 10 85,500
16/12/2016 8,000 -0.55 -6.43 8,000 8,000 8,000 10 80,000
15/12/2016 8,550 0.55 6.88 8,550 8,550 8,550 10 85,500
14/12/2016 8,000 0.10 1.27 8,000 8,000 8,000 20 160,000
13/12/2016 7,900 0.40 5.33 8,020 8,020 7,900 300 2,370,000
12/12/2016 7,500 -0.07 -0.92 7,500 7,500 7,500 10 75,000
09/12/2016 7,570 0.49 6.92 7,570 7,570 7,570 150 1,135,500
08/12/2016 7,080 0.00 ■■ 0.00 7,080 7,080 7,080 0 0
07/12/2016 7,080 -0.46 -6.10 7,080 7,080 7,080 10 70,800
06/12/2016 7,540 0.00 ■■ 0.00 7,540 7,540 7,540 0 0
05/12/2016 7,540 0.00 ■■ 0.00 7,540 7,540 7,540 0 0
02/12/2016 7,540 -0.52 -6.45 8,060 8,060 7,540 370 2,789,800
01/12/2016 8,060 -0.59 -6.82 9,250 9,250 8,060 20 161,200
30/11/2016 8,650 -0.65 -6.99 8,650 8,650 8,650 490 4,238,500
29/11/2016 9,300 -0.69 -6.91 9,300 9,300 9,300 100 930,000
28/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
25/11/2016 9,990 0.00 ■■ 0.00 9,990 9,990 9,990 0 0
24/11/2016 9,990 0.49 5.16 9,990 9,990 9,990 10 99,900
23/11/2016 9,500 0.54 6.03 9,500 9,500 9,500 10 95,000
22/11/2016 8,960 0.58 6.92 8,380 8,960 8,380 3,890 34,854,400
21/11/2016 8,380 0.54 6.89 7,870 8,380 7,870 240 2,011,200
18/11/2016 7,840 0.51 6.96 7,840 7,840 7,840 10 78,400
17/11/2016 7,330 -0.07 -0.95 7,780 7,800 7,330 1,910 14,000,300
16/11/2016 7,400 0.12 1.65 7,780 7,780 7,400 1,650 12,210,000
15/11/2016 7,280 -0.52 -6.67 7,800 7,900 7,280 710 5,168,800
14/11/2016 7,800 0.17 2.23 7,700 7,900 7,700 1,450 11,310,000
11/11/2016 7,630 -0.37 -4.62 8,000 8,000 7,630 3,190 24,339,700
10/11/2016 8,000 -0.10 -1.23 8,100 8,100 8,000 310 2,480,000
09/11/2016 8,100 -0.10 -1.22 8,010 8,100 8,000 7,300 59,130,000
08/11/2016 8,200 -0.60 -6.82 8,370 8,370 8,190 870 7,134,000
07/11/2016 8,800 -0.19 -2.11 8,800 8,800 8,800 10 88,000
04/11/2016 8,990 0.19 2.16 8,990 8,990 8,990 110 988,900
03/11/2016 8,800 -0.20 -2.22 8,800 8,800 8,800 10 88,000
02/11/2016 9,000 0.07 0.78 9,000 9,000 8,900 710 6,390,000
01/11/2016 8,930 0.00 ■■ 0.00 8,930 8,930 8,930 30 267,900
31/10/2016 8,930 -0.65 -6.78 8,930 8,930 8,930 100 893,000
28/10/2016 9,580 -0.72 -6.99 9,580 9,580 9,580 10 95,800
27/10/2016 10,300 0.25 2.49 10,050 10,750 9,350 3,320 34,196,000
26/10/2016 10,050 0.00 ■■ 0.00 10,050 10,050 10,050 0 0
25/10/2016 10,050 0.65 6.91 10,050 10,050 10,050 740 7,437,000
24/10/2016 9,400 -0.10 -1.05 9,400 9,400 9,400 80 752,000
21/10/2016 9,500 0.60 6.74 8,280 9,500 8,280 1,620 15,390,000
20/10/2016 8,900 -0.10 -1.11 8,900 8,900 8,900 10 89,000
19/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/10/2016 9,000 -0.21 -2.28 9,210 9,850 9,000 6,930 62,370,000
17/10/2016 9,210 0.00 ■■ 0.00 9,210 9,500 9,210 15,800 145,518,000
14/10/2016 9,210 0.00 ■■ 0.00 9,210 9,210 9,210 500 4,605,000
13/10/2016 9,210 0.03 0.33 9,800 9,820 9,210 110 1,013,100
12/10/2016 9,180 0.60 6.99 9,180 9,180 9,180 120 1,101,600
11/10/2016 8,580 0.56 6.98 8,580 8,580 8,580 10 85,800
10/10/2016 8,020 0.10 1.26 8,000 8,470 8,000 190 1,523,800
07/10/2016 7,920 -0.58 -6.82 7,920 7,920 7,920 10 79,200
06/10/2016 8,500 -0.48 -5.35 8,500 8,500 8,500 10 85,000
05/10/2016 8,980 -0.67 -6.94 8,980 8,980 8,980 20 179,600
04/10/2016 9,650 0.00 ■■ 0.00 9,650 9,650 9,650 0 0
03/10/2016 9,650 -0.70 -6.76 9,650 9,650 9,650 10 96,500
30/09/2016 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
29/09/2016 10,350 0.00 ■■ 0.00 10,350 10,350 10,350 0 0
28/09/2016 10,350 -0.75 -6.76 10,350 10,350 10,350 10 103,500
27/09/2016 11,100 -0.80 -6.72 11,200 11,950 11,100 10,170 112,887,000
26/09/2016 11,900 -0.05 -0.42 11,200 11,900 11,150 2,630 31,297,000
23/09/2016 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
22/09/2016 11,950 0.15 1.27 11,000 11,950 11,000 30 358,500
21/09/2016 11,800 -0.10 -0.84 11,100 11,800 11,100 3,200 37,760,000
20/09/2016 11,900 0.30 2.59 10,900 11,900 10,800 360 4,284,000
19/09/2016 11,600 0.45 4.04 11,800 11,800 11,600 20 232,000
16/09/2016 11,150 0.65 6.19 9,770 11,150 9,770 1,130 12,599,500
15/09/2016 10,500 -0.70 -6.25 11,900 11,900 10,500 40 420,000
14/09/2016 11,200 -0.80 -6.67 11,200 11,200 11,200 70 784,000
13/09/2016 12,000 0.20 1.69 12,400 12,500 11,200 1,270 15,240,000
12/09/2016 11,800 0.60 5.36 11,900 11,900 11,300 1,710 20,178,000
09/09/2016 11,200 0.70 6.67 11,200 11,200 10,500 4,240 47,488,000
08/09/2016 10,500 0.60 6.06 10,300 10,500 10,300 170 1,785,000
07/09/2016 9,900 0.60 6.45 9,800 9,900 9,800 7,130 70,587,000
06/09/2016 9,300 0.60 6.90 8,700 9,300 8,700 1,960 18,228,000
05/09/2016 8,700 0.50 6.10 8,700 8,700 8,700 130 1,131,000
01/09/2016 8,200 -0.30 -3.53 9,000 9,000 8,200 3,080 25,256,000
31/08/2016 8,500 0.50 6.25 8,500 8,500 8,500 4,780 40,630,000
30/08/2016 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 1,010 8,080,000
29/08/2016 8,000 -0.60 -6.98 8,000 8,000 8,000 160 1,280,000
26/08/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
25/08/2016 8,600 -0.10 -1.15 8,600 8,600 8,600 290 2,494,000
24/08/2016 8,700 0.50 6.10 8,000 8,700 7,800 5,040 43,848,000
23/08/2016 8,200 -0.40 -4.65 8,500 8,500 8,200 210 1,722,000
22/08/2016 8,600 0.50 6.17 8,600 8,600 8,600 3,250 27,950,000
19/08/2016 8,100 0.00 ■■ 0.00 7,800 8,600 7,800 8,550 69,255,000
18/08/2016 8,100 0.00 ■■ 0.00 8,000 8,600 7,700 26,830 217,323,000
17/08/2016 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 2,490 20,169,000
16/08/2016 8,100 0.10 1.25 8,100 8,400 7,800 9,980 80,838,000
15/08/2016 8,000 -0.30 -3.61 8,300 8,300 8,000 720 5,760,000
12/08/2016 8,300 -0.20 -2.35 8,500 8,500 8,300 240 1,992,000
11/08/2016 8,500 0.10 1.19 8,500 8,900 8,500 230 1,955,000
10/08/2016 8,400 -0.60 -6.67 8,400 9,000 8,400 3,030 25,452,000
09/08/2016 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 140 1,260,000
08/08/2016 9,000 -0.60 -6.25 9,000 9,000 9,000 3,770 33,930,000
05/08/2016 9,600 0.60 6.67 8,400 9,600 8,400 5,660 54,336,000
04/08/2016 9,000 -0.50 -5.26 9,100 9,500 8,900 13,230 119,070,000
03/08/2016 9,500 0.50 5.56 9,300 9,600 9,300 4,310 40,945,000
02/08/2016 9,000 0.50 5.88 8,100 9,000 8,100 8,250 74,250,000
01/08/2016 8,500 0.50 6.25 8,500 8,500 8,100 470 3,995,000
29/07/2016 8,000 -0.10 -1.23 8,600 8,600 8,000 80 640,000
28/07/2016 8,100 -0.40 -4.71 8,900 8,900 8,100 2,230 18,063,000
27/07/2016 8,500 -0.40 -4.49 9,400 9,500 8,500 360 3,060,000
26/07/2016 8,900 0.50 5.95 8,200 8,900 8,200 2,660 23,674,000
25/07/2016 8,400 -0.60 -6.67 8,500 9,000 8,400 630 5,292,000
22/07/2016 9,000 0.50 5.88 8,500 9,000 8,500 1,100 9,900,000
21/07/2016 8,500 -0.50 -5.56 8,500 8,500 8,500 200 1,700,000
20/07/2016 9,000 0.50 5.88 8,000 9,000 8,000 1,070 9,630,000
19/07/2016 8,500 -0.10 -1.16 8,500 8,500 8,200 1,400 11,900,000
18/07/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 60 516,000
15/07/2016 8,600 0.50 6.17 8,600 8,600 8,600 10 86,000
14/07/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
13/07/2016 8,100 -0.60 -6.90 8,500 8,600 8,100 3,230 26,163,000
12/07/2016 8,700 0.30 3.57 8,200 8,700 7,900 2,560 22,272,000
11/07/2016 8,400 -0.60 -6.67 8,500 8,500 8,400 870 7,308,000
08/07/2016 9,000 -0.60 -6.25 9,000 9,000 9,000 160 1,440,000
07/07/2016 9,600 -0.10 -1.03 9,100 9,600 9,100 120 1,152,000
06/07/2016 9,700 -0.20 -2.02 9,300 9,700 9,300 2,410 23,377,000
05/07/2016 9,900 0.40 4.21 8,900 9,900 8,900 110 1,089,000
04/07/2016 9,500 0.60 6.74 8,500 9,500 8,400 1,630 15,485,000
01/07/2016 8,900 0.50 5.95 8,200 8,900 8,200 730 6,497,000
30/06/2016 8,400 -0.60 -6.67 8,500 8,500 8,400 1,700 14,280,000
29/06/2016 9,000 0.50 5.88 8,500 9,000 8,500 2,720 24,480,000
28/06/2016 8,500 0.50 6.25 8,500 8,500 8,400 1,980 16,830,000
27/06/2016 8,000 -0.30 -3.61 8,300 8,300 8,000 4,780 38,240,000
24/06/2016 8,300 -0.20 -2.35 8,500 8,500 8,300 3,100 25,730,000
23/06/2016 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 300 2,550,000
22/06/2016 8,500 -0.20 -2.30 8,700 8,700 8,500 1,510 12,835,000
21/06/2016 8,700 0.40 4.82 8,800 8,800 8,200 360 3,132,000
20/06/2016 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
17/06/2016 8,300 -0.30 -3.49 8,300 8,600 8,300 2,620 21,746,000
16/06/2016 8,600 0.10 1.18 8,900 8,900 8,600 30 258,000
15/06/2016 8,500 -0.30 -3.41 8,500 8,500 8,500 20 170,000
14/06/2016 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 700 6,160,000
13/06/2016 8,800 0.50 6.02 8,800 8,800 8,800 60 528,000
10/06/2016 8,300 0.30 3.75 8,500 8,500 8,300 650 5,395,000
09/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
08/06/2016 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 40 320,000
07/06/2016 8,000 -0.30 -3.61 8,000 8,000 8,000 20 160,000
06/06/2016 8,300 0.50 6.41 8,000 8,300 8,000 2,030 16,849,000
03/06/2016 7,800 -0.10 -1.27 7,800 7,900 7,800 10,620 82,836,000
02/06/2016 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
01/06/2016 7,900 -0.20 -2.47 7,900 7,900 7,900 230 1,817,000
31/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
30/05/2016 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/05/2016 8,100 -0.30 -3.57 8,600 8,600 8,100 20 162,000
26/05/2016 8,400 -0.50 -5.62 8,400 8,400 8,400 10 84,000
25/05/2016 8,900 0.40 4.71 9,000 9,000 8,600 130 1,157,000
24/05/2016 8,500 0.00 ■■ 0.00 9,000 9,000 8,500 1,600 13,600,000
23/05/2016 8,500 -0.60 -6.59 8,500 8,500 8,500 4,800 40,800,000
20/05/2016 9,100 0.50 5.81 9,100 9,100 9,100 10 91,000
19/05/2016 8,600 -0.60 -6.52 9,100 9,100 8,600 3,750 32,250,000
18/05/2016 9,200 0.20 2.22 9,300 9,300 9,200 2,770 25,484,000
17/05/2016 9,000 0.20 2.27 8,800 9,000 8,800 70 630,000
16/05/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,140 27,632,000
13/05/2016 8,800 0.50 6.02 8,300 8,800 8,300 1,370 12,056,000
12/05/2016 8,300 0.10 1.22 8,700 8,700 8,300 1,060 8,798,000
11/05/2016 8,200 -0.50 -5.75 8,200 8,700 8,200 160 1,312,000
10/05/2016 8,700 0.50 6.10 8,700 8,700 8,700 10 87,000
09/05/2016 8,200 -0.30 -3.53 8,200 8,200 8,200 10 82,000
06/05/2016 8,500 0.20 2.41 8,800 8,800 8,500 20 170,000
05/05/2016 8,300 -0.50 -5.68 8,300 8,300 8,300 10 83,000
04/05/2016 8,800 -0.10 -1.12 8,900 8,900 8,800 10,030 88,264,000
29/04/2016 8,900 -0.20 -2.20 8,900 8,900 8,900 10 89,000
28/04/2016 9,100 -0.10 -1.09 9,100 9,100 9,100 100 910,000
27/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
26/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
25/04/2016 9,200 0.00 ■■ 0.00 9,200 9,200 8,600 1,040 9,568,000
22/04/2016 9,200 -0.50 -5.15 9,500 9,600 9,200 340 3,128,000
21/04/2016 9,700 0.60 6.59 9,700 9,700 9,700 10 97,000
20/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
19/04/2016 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
15/04/2016 9,100 -0.20 -2.15 9,300 9,300 9,100 2,570 23,387,000
14/04/2016 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 2,570 23,901,000
13/04/2016 9,300 -0.10 -1.06 9,300 9,300 9,300 120 1,116,000
12/04/2016 9,400 -0.40 -4.08 9,700 9,700 9,400 1,100 10,340,000
11/04/2016 9,800 -0.50 -4.85 9,700 10,600 9,700 4,510 44,198,000
08/04/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
07/04/2016 10,300 0.00 ■■ 0.00 9,700 10,300 9,700 1,130 11,639,000
06/04/2016 10,300 -0.60 -5.50 10,300 10,300 10,300 100 1,030,000
05/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
04/04/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
01/04/2016 10,900 0.70 6.86 10,200 10,900 10,000 290 3,161,000
31/03/2016 10,200 -0.70 -6.42 10,200 11,600 10,200 320 3,264,000
30/03/2016 10,900 0.60 5.83 10,000 10,900 10,000 820 8,938,000
29/03/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
28/03/2016 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
25/03/2016 11,000 0.70 6.80 11,000 11,000 11,000 30 330,000
24/03/2016 10,300 -0.60 -5.50 10,500 10,500 10,300 1,850 19,055,000
23/03/2016 10,900 -0.80 -6.84 10,900 11,600 10,900 120 1,308,000
22/03/2016 11,700 0.20 1.74 11,800 11,800 11,700 310 3,627,000
21/03/2016 11,500 0.70 6.48 10,100 11,500 10,100 20 230,000
18/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
17/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
16/03/2016 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
15/03/2016 10,800 0.10 0.93 10,800 10,800 10,800 10 108,000
14/03/2016 10,700 -0.70 -6.14 10,700 10,700 10,700 1,500 16,050,000
11/03/2016 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
10/03/2016 11,400 0.70 6.54 10,000 11,400 10,000 2,110 24,054,000
09/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
08/03/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,700 1,000 10,700,000
07/03/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/03/2016 10,700 -0.20 -1.83 11,600 11,600 10,700 210 2,247,000
03/03/2016 10,900 -0.80 -6.84 10,900 10,900 10,900 200 2,180,000
02/03/2016 11,700 0.00 ■■ 0.00 12,500 12,500 10,900 1,020 11,934,000
01/03/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 1,000 11,700,000
29/02/2016 11,700 0.70 6.36 11,700 11,700 11,700 70 819,000
26/02/2016 11,000 0.70 6.80 10,300 11,000 10,300 1,730 19,030,000
25/02/2016 10,300 -0.70 -6.36 10,300 10,300 10,300 10 103,000
24/02/2016 11,000 0.70 6.80 10,700 11,000 10,700 360 3,960,000
23/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
22/02/2016 10,300 0.00 ■■ 0.00 9,600 10,300 9,600 630 6,489,000
19/02/2016 10,300 0.30 3.00 10,200 10,300 10,200 300 3,090,000
18/02/2016 10,000 -0.20 -1.96 10,900 10,900 10,000 20 200,000
17/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
16/02/2016 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
15/02/2016 10,200 0.60 6.25 10,200 10,200 10,200 1,730 17,646,000
05/02/2016 9,600 -0.50 -4.95 9,600 9,600 9,600 10 96,000
04/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
03/02/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
02/02/2016 10,100 -0.20 -1.94 10,300 10,300 10,100 60 606,000
01/02/2016 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
29/01/2016 10,300 0.60 6.19 10,300 10,300 10,300 10 103,000
28/01/2016 9,700 -0.40 -3.96 10,800 10,800 9,700 2,810 27,257,000
27/01/2016 10,100 0.60 6.32 10,100 10,100 10,100 20 202,000
26/01/2016 9,500 -0.50 -5.00 10,600 10,700 9,500 1,120 10,640,000
25/01/2016 10,000 -0.50 -4.76 10,000 10,000 10,000 10 100,000
22/01/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
21/01/2016 10,500 -0.10 -0.94 10,500 10,500 10,500 500 5,250,000
20/01/2016 10,600 0.10 0.95 11,200 11,200 10,600 210 2,226,000
19/01/2016 10,500 -0.70 -6.25 11,200 11,300 10,500 410 4,305,000
18/01/2016 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 0 0
15/01/2016 11,200 -0.70 -5.88 11,100 11,200 11,100 180 2,016,000
14/01/2016 11,900 0.10 0.85 11,900 11,900 11,900 10 119,000
13/01/2016 11,800 0.50 4.42 11,800 11,800 11,800 20 236,000
12/01/2016 11,300 0.60 5.61 11,300 11,300 11,300 10 113,000
11/01/2016 10,700 -0.10 -0.93 10,700 10,700 10,700 10 107,000
08/01/2016 10,800 -0.10 -0.92 10,900 10,900 10,800 500 5,400,000
07/01/2016 10,900 -0.50 -4.39 10,700 11,500 10,700 30 327,000
06/01/2016 11,400 0.70 6.54 11,400 11,400 11,400 10 114,000
05/01/2016 10,700 -0.40 -3.60 10,700 10,700 10,700 10 107,000
04/01/2016 11,100 0.70 6.73 10,400 11,100 10,400 120 1,332,000
31/12/2015 10,400 -0.60 -5.45 10,400 10,400 10,400 10 104,000
30/12/2015 11,000 -0.50 -4.35 11,000 11,000 11,000 10 110,000
29/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
28/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
25/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
24/12/2015 11,500 0.00 ■■ 0.00 10,700 11,500 10,700 220 2,530,000
23/12/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
22/12/2015 11,500 0.70 6.48 11,500 11,500 11,500 800 9,200,000
21/12/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
18/12/2015 10,800 -0.10 -0.92 10,800 10,800 10,800 10 108,000
17/12/2015 10,900 -0.70 -6.03 10,900 10,900 10,900 10 109,000
16/12/2015 11,600 0.70 6.42 11,500 11,600 11,500 150 1,740,000
15/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 1,100 11,990,000
14/12/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 670 7,303,000
11/12/2015 10,900 -0.80 -6.84 10,900 10,900 10,900 300 3,270,000
10/12/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
09/12/2015 11,700 0.60 5.41 11,700 11,700 11,700 150 1,755,000
08/12/2015 11,100 0.00 ■■ 0.00 11,100 11,500 11,100 1,460 16,206,000
07/12/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 120 1,332,000
04/12/2015 11,100 -0.80 -6.72 11,900 11,900 11,100 1,600 17,760,000
03/12/2015 11,900 -0.80 -6.30 11,900 11,900 11,900 830 9,877,000
02/12/2015 12,700 0.80 6.72 11,900 12,700 11,900 5,080 64,516,000
01/12/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 190 2,261,000
30/11/2015 11,900 0.10 0.85 11,900 12,100 11,900 2,500 29,750,000
27/11/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 90 1,062,000
26/11/2015 11,800 0.60 5.36 11,500 11,800 11,500 510 6,018,000
25/11/2015 11,200 -0.60 -5.08 11,200 11,200 11,200 490 5,488,000
24/11/2015 11,800 0.10 0.85 12,100 12,100 10,900 1,360 16,048,000
23/11/2015 11,700 0.20 1.74 11,700 11,700 11,700 100 1,170,000
20/11/2015 11,500 0.70 6.48 11,500 11,500 11,500 10 115,000
19/11/2015 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 1,080 11,664,000
18/11/2015 10,800 -0.50 -4.42 10,700 10,800 10,600 200 2,160,000
17/11/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
16/11/2015 11,300 -0.20 -1.74 11,500 11,500 11,300 760 8,588,000
13/11/2015 11,500 0.30 2.68 11,200 11,500 11,200 6,520 74,980,000
12/11/2015 11,200 -0.40 -3.45 11,600 11,600 11,200 60 672,000
11/11/2015 11,600 0.60 5.45 11,700 11,700 11,400 1,860 21,576,000
10/11/2015 11,000 -0.80 -6.78 11,000 11,000 11,000 10 110,000
09/11/2015 11,800 -0.70 -5.60 11,800 11,900 11,800 1,700 20,060,000
06/11/2015 12,500 0.20 1.63 12,100 12,500 11,800 1,710 21,375,000
05/11/2015 12,300 0.80 6.96 12,000 12,300 12,000 1,840 22,632,000
04/11/2015 11,500 -0.50 -4.17 11,700 11,700 11,500 2,770 31,855,000
03/11/2015 12,000 0.10 0.84 12,000 12,000 11,900 2,520 30,240,000
02/11/2015 11,900 -0.70 -5.56 11,900 12,500 11,900 1,040 12,376,000
30/10/2015 12,600 0.00 ■■ 0.00 13,000 13,000 11,800 4,190 52,794,000
29/10/2015 12,600 -0.10 -0.79 12,800 13,400 12,600 1,480 18,648,000
28/10/2015 12,700 0.40 3.25 12,700 12,700 12,200 6,570 83,439,000
27/10/2015 12,300 0.80 6.96 11,500 12,300 11,500 9,500 116,850,000
26/10/2015 11,500 -0.80 -6.50 12,400 12,600 11,500 2,730 31,395,000
23/10/2015 12,300 0.30 2.50 12,400 12,700 12,300 4,930 60,639,000
22/10/2015 12,000 0.60 5.26 11,400 12,000 11,400 4,500 54,000,000
21/10/2015 11,400 0.70 6.54 11,000 11,400 10,600 7,800 88,920,000
20/10/2015 10,700 -0.10 -0.93 10,700 11,300 10,700 9,290 99,403,000
19/10/2015 10,800 0.20 1.89 10,800 10,800 9,900 7,010 75,708,000
16/10/2015 10,600 0.00 ■■ 0.00 10,600 10,700 10,600 3,000 31,800,000
15/10/2015 10,600 0.10 0.95 10,600 10,600 10,600 200 2,120,000
14/10/2015 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 860 9,030,000
13/10/2015 10,500 0.10 0.96 11,100 11,100 10,500 3,530 37,065,000
12/10/2015 10,400 0.60 6.12 10,300 10,400 10,300 1,500 15,600,000
09/10/2015 9,800 0.50 5.38 9,900 9,900 9,800 5,040 49,392,000
08/10/2015 9,300 0.60 6.90 9,300 9,300 9,300 50 465,000
07/10/2015 8,700 0.50 6.10 8,700 8,700 8,700 3,050 26,535,000
06/10/2015 8,200 0.50 6.49 8,200 8,200 8,200 840 6,888,000
05/10/2015 7,700 -0.30 -3.75 7,700 7,700 7,700 20 154,000
02/10/2015 8,000 -0.50 -5.88 8,000 8,000 8,000 10 80,000
01/10/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 330 2,805,000
30/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
29/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 0 0
28/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 150 1,275,000
25/09/2015 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 200 1,700,000
24/09/2015 8,500 0.40 4.94 8,500 8,500 8,500 820 6,970,000
23/09/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
22/09/2015 8,100 0.20 2.53 8,000 8,100 8,000 260 2,106,000
21/09/2015 7,900 0.50 6.76 7,900 7,900 7,900 260 2,054,000
18/09/2015 7,400 0.40 5.71 7,400 7,400 7,400 450 3,330,000
17/09/2015 7,000 -0.20 -2.78 7,700 7,700 7,000 20 140,000
16/09/2015 7,200 -0.30 -4.00 7,000 8,000 7,000 120 864,000
15/09/2015 7,500 -0.50 -6.25 8,000 8,000 7,500 970 7,275,000
14/09/2015 8,000 0.30 3.90 7,700 8,000 7,700 1,110 8,880,000
11/09/2015 7,700 -0.50 -6.10 7,800 7,800 7,700 410 3,157,000
10/09/2015 8,200 0.20 2.50 8,200 8,200 8,200 390 3,198,000
09/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
08/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
07/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 170 1,360,000
04/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
03/09/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 30 240,000
01/09/2015 8,000 -0.40 -4.76 8,000 8,000 8,000 10 80,000
31/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
28/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
27/08/2015 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
26/08/2015 8,400 0.50 6.33 8,400 8,400 8,400 3,400 28,560,000
25/08/2015 7,900 -0.20 -2.47 8,600 8,600 7,900 660 5,214,000
24/08/2015 8,100 -0.60 -6.90 8,100 8,100 8,100 320 2,592,000
21/08/2015 8,700 0.50 6.10 7,700 8,700 7,700 1,670 14,529,000
20/08/2015 8,200 -0.60 -6.82 8,800 8,800 8,200 2,060 16,892,000
19/08/2015 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,450 30,360,000
18/08/2015 8,800 -0.10 -1.12 8,400 8,800 8,400 6,850 60,280,000
17/08/2015 8,900 -0.10 -1.11 8,900 8,900 8,900 3,600 32,040,000
14/08/2015 9,000 -0.30 -3.23 9,000 9,000 9,000 2,070 18,630,000
13/08/2015 9,300 -0.70 -7.00 10,000 10,000 9,300 1,840 17,112,000
12/08/2015 10,000 -0.10 -0.99 9,500 10,000 9,400 580 5,800,000
11/08/2015 10,100 0.10 1.00 9,400 10,100 9,400 170 1,717,000
10/08/2015 10,000 0.00 ■■ 0.00 9,300 10,000 9,300 210 2,100,000
07/08/2015 10,000 0.00 ■■ 0.00 9,400 10,000 9,400 100 1,000,000
06/08/2015 10,000 0.30 3.09 10,000 10,000 10,000 200 2,000,000
05/08/2015 9,700 -0.40 -3.96 10,100 10,100 9,700 1,010 9,797,000
04/08/2015 10,100 -0.70 -6.48 10,100 10,100 10,100 10 101,000
03/08/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
31/07/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
30/07/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
29/07/2015 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
28/07/2015 10,800 -0.20 -1.82 10,900 10,900 10,800 220 2,376,000
27/07/2015 11,000 0.40 3.77 11,000 11,000 11,000 20 220,000
24/07/2015 10,600 0.40 3.92 10,600 10,600 10,600 200 2,120,000
23/07/2015 10,200 -0.20 -1.92 10,200 10,200 10,200 210 2,142,000
22/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/07/2015 10,400 0.00 ■■ 0.00 10,000 10,400 9,700 3,210 33,384,000
20/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
17/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
16/07/2015 10,400 0.40 4.00 10,400 10,400 10,400 10 104,000
15/07/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 20 200,000
14/07/2015 10,000 -0.30 -2.91 10,000 10,000 10,000 2,000 20,000,000
13/07/2015 10,300 0.40 4.04 9,900 10,300 9,900 1,680 17,304,000
10/07/2015 9,900 0.60 6.45 9,800 9,900 9,800 1,680 16,632,000
09/07/2015 9,300 -0.70 -7.00 10,100 10,100 9,300 20 186,000
08/07/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
07/07/2015 10,000 0.60 6.38 9,100 10,000 9,100 2,140 21,400,000
06/07/2015 9,400 -0.50 -5.05 9,400 9,400 9,400 1,100 10,340,000
03/07/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
02/07/2015 9,900 0.60 6.45 9,900 9,900 9,900 2,210 21,879,000
01/07/2015 9,300 -0.30 -3.12 9,600 10,000 9,300 2,410 22,413,000
30/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
29/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 100 960,000
26/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/06/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/06/2015 9,600 0.40 4.35 9,000 9,600 9,000 7,000 67,200,000
23/06/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 2,510 23,092,000
22/06/2015 9,400 0.20 2.17 9,300 9,500 9,300 2,020 18,988,000
19/06/2015 9,200 0.00 ■■ 0.00 8,800 9,200 8,800 30 276,000
18/06/2015 9,200 0.40 4.55 9,200 9,200 9,200 100 920,000
17/06/2015 8,800 -0.60 -6.38 8,800 8,800 8,800 10 88,000
16/06/2015 9,400 0.00 ■■ 0.00 9,200 9,400 9,000 270 2,538,000
15/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
12/06/2015 9,400 0.40 4.44 9,000 9,400 9,000 5,550 52,170,000
11/06/2015 9,000 -0.40 -4.26 9,000 9,000 9,000 830 7,470,000
10/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/06/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
08/06/2015 9,400 0.00 ■■ 0.00 9,000 9,400 9,000 3,550 33,370,000
05/06/2015 9,400 -0.10 -1.05 9,500 9,500 9,400 130 1,222,000
04/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
03/06/2015 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 0 0
02/06/2015 9,500 0.40 4.40 9,500 9,700 9,100 4,370 41,515,000
01/06/2015 9,100 -0.60 -6.19 9,100 9,200 9,100 2,140 19,474,000
29/05/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
28/05/2015 9,700 0.50 5.43 9,200 9,700 9,200 2,010 19,497,000
27/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 190 1,748,000
26/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
25/05/2015 9,200 0.10 1.10 9,200 9,200 9,200 10 92,000
22/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
21/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 2,010 18,291,000
20/05/2015 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
19/05/2015 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 200 1,820,000
18/05/2015 9,100 -0.20 -2.15 9,200 9,200 9,100 200 1,820,000
15/05/2015 9,300 0.10 1.09 9,300 9,300 9,300 50 465,000
14/05/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
13/05/2015 9,200 0.60 6.98 9,000 9,200 9,000 1,220 11,224,000
12/05/2015 8,600 -0.40 -4.44 9,000 9,000 8,600 10,010 86,086,000
11/05/2015 9,000 -0.50 -5.26 9,400 9,400 9,000 27,040 243,360,000
08/05/2015 9,500 0.50 5.56 9,000 9,500 9,000 150 1,425,000
07/05/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 2,010 18,090,000
06/05/2015 9,100 -0.40 -4.21 9,100 9,100 9,100 50 455,000
05/05/2015 9,500 0.30 3.26 9,100 9,500 9,000 110 1,045,000
04/05/2015 9,200 -0.10 -1.08 9,300 9,300 9,000 3,450 31,740,000
27/04/2015 9,300 -0.70 -7.00 9,900 9,900 9,300 20 186,000
24/04/2015 10,000 0.40 4.17 10,000 10,000 10,000 10 100,000
23/04/2015 9,600 0.30 3.23 9,900 9,900 9,600 250 2,400,000
22/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 1,300 12,090,000
21/04/2015 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 610 5,673,000
20/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
17/04/2015 9,300 0.00 ■■ 0.00 9,600 9,600 9,300 840 7,812,000
16/04/2015 9,300 0.00 ■■ 0.00 9,000 9,300 9,000 1,410 13,113,000
15/04/2015 9,300 0.50 5.68 8,300 9,300 8,300 340 3,162,000
14/04/2015 8,800 -0.60 -6.38 9,200 9,200 8,800 2,120 18,656,000
13/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
10/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 0 0
09/04/2015 9,400 0.00 ■■ 0.00 9,400 9,400 8,800 5,920 55,648,000
08/04/2015 9,400 -0.10 -1.05 8,900 9,400 8,900 4,020 37,788,000
07/04/2015 9,500 -0.30 -3.06 9,200 9,500 9,200 950 9,025,000
06/04/2015 9,800 0.50 5.38 8,700 9,900 8,700 1,150 11,270,000
03/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 50 465,000
02/04/2015 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 4,460 41,478,000
01/04/2015 9,300 0.10 1.09 9,300 9,300 9,200 6,650 61,845,000
31/03/2015 9,200 0.00 ■■ 0.00 9,700 9,700 9,200 430 3,956,000
30/03/2015 9,200 -0.20 -2.13 9,200 9,200 9,200 20 184,000
27/03/2015 9,400 -0.10 -1.05 9,400 9,400 9,400 20 188,000
26/03/2015 9,500 -0.40 -4.04 10,500 10,500 9,500 70 665,000
25/03/2015 9,900 -0.60 -5.71 9,900 9,900 9,900 20 198,000
24/03/2015 10,500 0.50 5.00 10,500 10,500 10,500 10 105,000
23/03/2015 10,000 0.40 4.17 9,500 10,000 9,500 770 7,700,000
20/03/2015 9,600 -0.20 -2.04 9,300 10,300 9,300 3,810 36,576,000
19/03/2015 9,800 0.60 6.52 9,800 9,800 9,800 4,360 42,728,000
18/03/2015 9,200 -0.50 -5.15 9,700 9,700 9,100 14,150 130,180,000
17/03/2015 9,700 -0.60 -5.83 10,900 10,900 9,700 520 5,044,000
16/03/2015 10,300 -0.70 -6.36 10,400 10,400 10,300 4,000 41,200,000
13/03/2015 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
12/03/2015 11,000 0.20 1.85 11,200 11,200 10,500 4,520 49,720,000
11/03/2015 10,800 -0.20 -1.82 10,800 10,800 10,800 5,750 62,100,000
10/03/2015 11,000 0.30 2.80 10,700 11,000 10,700 3,070 33,770,000
09/03/2015 10,700 0.00 ■■ 0.00 11,000 11,000 10,700 3,560 38,092,000
06/03/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,000 10,700,000
05/03/2015 10,700 -0.60 -5.31 11,200 11,200 10,700 9,980 106,786,000
04/03/2015 11,300 -0.20 -1.74 11,400 11,900 11,300 130 1,469,000
03/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,100 12,650,000
02/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/02/2015 11,500 0.30 2.68 11,000 11,500 11,000 6,750 77,625,000
26/02/2015 11,200 0.10 0.90 11,200 11,200 11,000 1,760 19,712,000
25/02/2015 11,100 -0.40 -3.48 11,100 11,100 11,100 20 222,000
24/02/2015 11,500 0.00 ■■ 0.00 11,500 12,000 11,000 7,510 86,365,000
13/02/2015 11,500 0.40 3.60 11,500 11,500 11,500 10 115,000
12/02/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 1,500 16,650,000
11/02/2015 11,100 -0.80 -6.72 11,200 11,200 11,100 500 5,550,000
10/02/2015 11,900 0.60 5.31 11,900 11,900 11,900 10 119,000
09/02/2015 11,300 -0.20 -1.74 11,300 11,300 11,300 2,000 22,600,000
06/02/2015 11,500 -0.60 -4.96 11,400 12,000 11,400 2,540 29,210,000
05/02/2015 12,100 -0.90 -6.92 12,100 12,200 12,100 7,000 84,700,000
04/02/2015 13,000 0.30 2.36 12,100 13,200 11,900 6,910 89,830,000
03/02/2015 12,700 -0.80 -5.93 12,800 12,800 12,700 5,000 63,500,000
02/02/2015 13,500 0.00 ■■ 0.00 12,900 13,500 12,800 3,280 44,280,000
30/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 100 1,350,000
29/01/2015 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
28/01/2015 13,500 0.60 4.65 13,500 13,800 13,400 30,830 416,205,000
27/01/2015 12,900 0.00 ■■ 0.00 12,900 13,400 12,800 2,520 32,508,000
26/01/2015 12,900 -0.30 -2.27 13,200 13,700 12,900 220 2,838,000
23/01/2015 13,200 0.80 6.45 12,500 13,200 12,500 6,400 84,480,000
22/01/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
21/01/2015 12,400 -0.10 -0.80 13,100 13,100 12,400 20 248,000
20/01/2015 12,500 -0.50 -3.85 13,100 13,200 12,500 1,760 22,000,000
19/01/2015 13,000 -0.30 -2.26 13,200 13,200 13,000 2,010 26,130,000
16/01/2015 13,300 0.10 0.76 13,000 13,300 12,400 1,250 16,625,000
15/01/2015 13,200 0.00 ■■ 0.00 12,500 13,400 12,500 2,220 29,304,000
14/01/2015 13,200 -0.10 -0.75 12,500 13,200 12,400 30,040 396,528,000
13/01/2015 13,300 -0.70 -5.00 14,100 14,500 13,100 60,680 807,044,000
12/01/2015 14,000 -1.00 -6.67 14,100 14,100 14,000 11,610 162,540,000
09/01/2015 15,000 -0.30 -1.96 14,500 15,000 14,300 7,150 107,250,000
08/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 910 13,923,000
07/01/2015 15,300 -0.70 -4.38 15,200 16,100 15,200 190 2,907,000
06/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
05/01/2015 16,000 -1.00 -5.88 16,500 16,500 15,900 3,780 60,480,000
31/12/2014 17,000 -0.40 -2.30 17,000 17,000 17,000 500 8,500,000
30/12/2014 17,400 -0.50 -2.79 17,500 17,500 17,000 390 6,786,000
29/12/2014 17,900 0.40 2.29 16,300 17,900 16,300 4,250 76,075,000
26/12/2014 17,500 1.00 6.06 15,400 17,500 15,400 2,930 51,275,000
25/12/2014 16,500 0.30 1.85 15,300 16,500 15,100 910 15,015,000
24/12/2014 16,200 -0.80 -4.71 16,200 16,200 16,200 1,150 18,630,000
23/12/2014 17,000 -0.80 -4.49 16,700 18,500 16,700 2,720 46,240,000
22/12/2014 17,800 0.00 ■■ 0.00 17,500 17,800 17,000 1,110 19,758,000
19/12/2014 17,800 0.70 4.09 16,000 17,800 16,000 5,080 90,424,000
18/12/2014 17,100 1.10 6.88 16,000 17,100 16,000 1,430 24,453,000
17/12/2014 16,000 -1.10 -6.43 17,100 17,700 16,000 1,770 28,320,000
16/12/2014 17,100 -1.00 -5.52 17,700 17,700 17,100 100 1,710,000
15/12/2014 18,100 -0.70 -3.72 17,700 18,800 17,700 350 6,335,000
12/12/2014 18,800 -0.60 -3.09 18,500 18,800 18,500 2,030 38,164,000
11/12/2014 19,400 0.40 2.11 19,000 20,000 17,700 11,360 220,384,000
10/12/2014 19,000 1.00 5.56 19,100 19,100 17,300 13,400 254,600,000
09/12/2014 18,000 -0.60 -3.23 17,500 19,200 17,500 11,370 204,660,000
08/12/2014 18,600 -0.80 -4.12 20,300 20,400 18,600 18,150 337,590,000
05/12/2014 19,400 0.80 4.30 17,900 19,400 17,900 5,460 105,924,000
04/12/2014 18,600 -0.70 -3.63 19,300 20,100 18,500 16,820 312,852,000
03/12/2014 19,300 0.10 0.52 18,700 19,300 18,500 15,390 297,027,000
02/12/2014 19,200 1.20 6.67 18,500 19,200 18,000 18,030 346,176,000
01/12/2014 18,000 0.40 2.27 17,000 18,500 16,500 5,500 99,000,000
28/11/2014 17,600 1.10 6.67 17,100 17,600 16,700 29,770 523,952,000
27/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,200 4,820 79,530,000
26/11/2014 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 1,000 16,500,000
25/11/2014 16,500 0.70 4.43 15,200 16,500 15,100 2,520 41,580,000
24/11/2014 15,800 -0.20 -1.25 16,000 16,000 15,800 760 12,008,000
21/11/2014 16,000 0.90 5.96 15,800 16,100 15,000 24,240 387,840,000
20/11/2014 15,100 -0.70 -4.43 16,000 16,000 15,100 3,030 45,753,000
19/11/2014 15,800 -0.70 -4.24 15,700 16,000 15,400 23,410 369,878,000
18/11/2014 16,500 0.10 0.61 16,500 16,500 16,200 3,160 52,140,000
17/11/2014 16,400 0.40 2.50 16,100 16,400 15,600 4,110 67,404,000
14/11/2014 16,000 0.00 ■■ 0.00 17,100 17,100 15,100 8,940 143,040,000
13/11/2014 16,000 -0.10 -0.62 16,200 16,500 15,500 5,640 90,240,000
12/11/2014 16,100 0.60 3.87 14,600 16,300 14,600 11,830 190,463,000
11/11/2014 15,500 0.50 3.33 15,500 16,000 14,700 8,500 131,750,000
10/11/2014 15,000 -0.50 -3.23 15,300 15,500 15,000 5,710 85,650,000
07/11/2014 15,500 0.10 0.65 14,800 15,500 14,800 5,930 91,915,000
06/11/2014 15,400 -0.20 -1.28 15,600 15,600 14,700 8,720 134,288,000
05/11/2014 15,600 0.30 1.96 15,000 16,000 14,400 18,550 289,380,000
04/11/2014 15,300 0.90 6.25 14,400 15,300 13,500 12,440 190,332,000
03/11/2014 14,400 0.60 4.35 14,700 14,700 13,000 40,180 578,592,000
31/10/2014 13,800 0.90 6.98 13,800 13,800 13,800 1,540 21,252,000
30/10/2014 12,900 0.80 6.61 12,900 12,900 12,900 290 3,741,000
29/10/2014 12,100 0.70 6.14 11,300 12,100 11,300 12,350 149,435,000
28/10/2014 11,400 -0.80 -6.56 11,400 11,400 11,400 3,220 36,708,000
27/10/2014 12,200 -0.90 -6.87 12,200 12,200 12,200 3,420 41,724,000
24/10/2014 13,100 -0.90 -6.43 13,100 13,100 13,100 2,870 37,597,000
23/10/2014 14,000 -1.00 -6.67 14,000 14,000 14,000 2,540 35,560,000
22/10/2014 15,000 -1.10 -6.83 15,000 15,000 15,000 4,650 69,750,000
21/10/2014 16,100 -1.20 -6.94 16,100 16,100 16,100 5,000 80,500,000
20/10/2014 17,300 -1.30 -6.99 17,300 17,300 17,300 2,390 41,347,000
17/10/2014 18,600 -1.40 -7.00 18,600 18,600 18,600 400 7,440,000
16/10/2014 20,000 -1.40 -6.54 20,000 20,000 20,000 17,140 342,800,000
15/10/2014 21,400 -1.60 -6.96 24,600 24,600 21,400 76,070 1,627,898,000
14/10/2014 23,000 1.50 6.98 23,000 23,000 23,000 17,170 394,910,000
13/10/2014 21,500 1.40 6.97 21,500 21,500 21,400 113,250 2,434,875,000
10/10/2014 20,100 1.30 6.91 20,100 20,100 20,100 16,760 336,876,000
09/10/2014 18,800 1.20 6.82 18,800 18,800 18,800 21,470 403,636,000
08/10/2014 17,600 1.10 6.67 17,600 17,600 17,500 11,470 201,872,000
07/10/2014 16,500 1.00 6.45 16,500 16,500 16,200 58,790 970,035,000
06/10/2014 15,500 1.00 6.90 15,500 15,500 15,500 6,410 99,355,000
03/10/2014 14,500 0.90 6.62 14,500 14,500 14,500 7,000 101,500,000
02/10/2014 13,600 0.80 6.25 13,200 13,600 13,200 38,100 518,160,000
01/10/2014 12,800 0.80 6.67 12,800 12,800 12,800 15,120 193,536,000
30/09/2014 12,000 0.70 6.19 11,700 12,000 11,300 87,050 1,044,600,000
29/09/2014 11,300 0.70 6.60 11,300 11,300 11,300 10,630 120,119,000
26/09/2014 10,600 0.60 6.00 10,200 10,700 10,200 11,910 126,246,000
25/09/2014 10,000 -0.10 -0.99 10,000 10,000 10,000 2,190 21,900,000
24/09/2014 10,100 0.60 6.32 10,000 10,100 10,000 2,940 29,694,000
23/09/2014 9,500 0.10 1.06 10,000 10,000 9,500 4,770 45,315,000
22/09/2014 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 3,000 28,200,000
19/09/2014 9,400 0.20 2.17 9,500 9,800 9,200 5,150 48,410,000
18/09/2014 9,200 0.00 ■■ 0.00 9,500 9,500 9,200 2,900 26,680,000
17/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
16/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
15/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,140 10,488,000
12/09/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 100 920,000
11/09/2014 9,200 -0.10 -1.08 9,300 9,300 9,200 2,600 23,920,000
10/09/2014 9,300 0.00 ■■ 0.00 9,300 9,300 9,300 0 0
09/09/2014 9,300 0.10 1.09 9,300 9,300 9,300 6,450 59,985,000
08/09/2014 9,200 -0.40 -4.17 9,300 9,300 9,200 11,000 101,200,000
05/09/2014 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/09/2014 9,600 -0.10 -1.03 9,600 9,600 9,600 100 960,000
03/09/2014 9,700 -0.30 -3.00 10,000 10,000 9,700 11,200 108,640,000
29/08/2014 10,000 0.10 1.01 9,900 10,100 9,900 14,210 142,100,000
28/08/2014 9,900 0.00 ■■ 0.00 10,400 10,400 9,900 4,000 39,600,000
27/08/2014 9,900 -0.10 -1.00 9,300 10,700 9,300 11,750 116,325,000
26/08/2014 10,000 -0.30 -2.91 10,500 10,500 9,600 3,520 35,200,000
25/08/2014 10,300 0.60 6.19 10,300 10,300 10,300 50 515,000
22/08/2014 9,700 0.40 4.30 9,100 9,700 9,100 11,060 107,282,000
21/08/2014 9,300 0.60 6.90 9,100 9,300 9,100 6,920 64,356,000
20/08/2014 8,700 0.00 ■■ 0.00 8,700 9,300 8,700 1,200 10,440,000
19/08/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 20 174,000
18/08/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
15/08/2014 8,700 -0.20 -2.25 9,500 9,500 8,700 120 1,044,000
14/08/2014 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 100 890,000
13/08/2014 8,900 -0.60 -6.32 8,900 8,900 8,900 10 89,000
12/08/2014 9,500 -0.50 -5.00 9,500 9,500 9,500 3,010 28,595,000
11/08/2014 10,000 0.50 5.26 9,500 10,100 9,500 31,100 311,000,000
08/08/2014 9,500 0.60 6.74 9,400 9,500 9,400 8,100 76,950,000
07/08/2014 8,900 0.50 5.95 8,300 8,900 8,300 6,210 55,269,000
06/08/2014 8,400 -0.20 -2.33 9,200 9,200 8,400 14,720 123,648,000
05/08/2014 8,600 0.50 6.17 8,300 8,600 8,200 3,940 33,884,000
04/08/2014 8,100 0.10 1.25 7,500 8,500 7,500 7,050 57,105,000
01/08/2014 8,000 -0.10 -1.23 7,900 8,000 7,900 30 240,000
31/07/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
30/07/2014 8,100 -0.20 -2.41 8,100 8,100 8,100 10 81,000
29/07/2014 8,300 0.00 ■■ 0.00 8,000 8,300 8,000 13,400 111,220,000
28/07/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/07/2014 8,300 0.10 1.22 8,100 8,400 8,100 7,290 60,507,000
24/07/2014 8,200 0.10 1.23 8,400 8,400 8,200 8,000 65,600,000
23/07/2014 8,100 -0.10 -1.22 8,100 8,100 8,100 500 4,050,000
22/07/2014 8,200 0.00 ■■ 0.00 8,000 8,300 8,000 23,520 192,864,000
21/07/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 2,290 18,778,000
18/07/2014 8,200 0.10 1.23 8,100 8,200 8,100 1,150 9,430,000
17/07/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 10 81,000
16/07/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
15/07/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,230 9,963,000
14/07/2014 8,100 0.10 1.25 8,100 8,100 8,100 810 6,561,000
11/07/2014 8,000 -0.10 -1.23 8,200 8,200 8,000 20 160,000
10/07/2014 8,100 -0.20 -2.41 8,100 8,100 8,100 10 81,000
09/07/2014 8,300 -0.50 -5.68 8,200 8,300 8,200 12,100 100,430,000
08/07/2014 8,800 0.50 6.02 7,900 8,800 7,900 760 6,688,000
07/07/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
04/07/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
03/07/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
02/07/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 1,100 9,130,000
01/07/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
30/06/2014 8,300 0.50 6.41 8,300 8,300 8,300 300 2,490,000
27/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
26/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 50 390,000
25/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
24/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
23/06/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
20/06/2014 7,800 -0.30 -3.70 7,800 7,800 7,800 10 78,000
19/06/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
18/06/2014 8,100 0.40 5.19 7,700 8,100 7,700 30 243,000
17/06/2014 7,700 -0.10 -1.28 7,700 7,700 7,700 30 231,000
16/06/2014 7,800 -0.30 -3.70 7,800 7,800 7,800 20 156,000
13/06/2014 8,100 -0.60 -6.90 8,100 8,100 8,100 370 2,997,000
12/06/2014 8,700 0.40 4.82 8,000 8,700 8,000 5,410 47,067,000
11/06/2014 8,300 0.40 5.06 7,800 8,300 7,800 20 166,000
10/06/2014 7,900 -0.10 -1.25 7,900 7,900 7,900 480 3,792,000
09/06/2014 8,000 -0.40 -4.76 8,900 8,900 8,000 660 5,280,000
06/06/2014 8,400 0.50 6.33 8,400 8,400 8,400 10 84,000
05/06/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
04/06/2014 7,900 0.00 ■■ 0.00 7,400 7,900 7,400 6,080 48,032,000
03/06/2014 7,900 0.00 ■■ 0.00 8,400 8,400 7,900 510 4,029,000
02/06/2014 7,900 -0.10 -1.25 8,000 8,000 7,900 1,500 11,850,000
30/05/2014 8,000 0.30 3.90 7,700 8,000 7,700 190 1,520,000
29/05/2014 7,700 -0.40 -4.94 7,600 8,100 7,600 520 4,004,000
28/05/2014 8,100 0.50 6.58 8,100 8,100 7,300 30 243,000
27/05/2014 7,600 -0.50 -6.17 8,500 8,500 7,600 20 152,000
26/05/2014 8,100 0.50 6.58 8,100 8,100 8,100 10 81,000
23/05/2014 7,600 -0.50 -6.17 7,600 8,100 7,600 1,570 11,932,000
22/05/2014 8,100 0.50 6.58 7,500 8,100 7,500 6,830 55,323,000
21/05/2014 7,600 0.10 1.33 7,600 7,600 7,500 4,540 34,504,000
20/05/2014 7,500 -0.30 -3.85 7,700 7,700 7,500 1,010 7,575,000
19/05/2014 7,800 0.30 4.00 7,600 7,800 7,600 7,010 54,678,000
16/05/2014 7,500 -0.30 -3.85 7,600 7,600 7,500 740 5,550,000
15/05/2014 7,800 0.10 1.30 8,000 8,000 7,500 2,220 17,316,000
14/05/2014 7,700 0.30 4.05 7,700 7,700 7,700 140 1,078,000
13/05/2014 7,400 0.20 2.78 7,300 7,400 7,300 3,010 22,274,000
12/05/2014 7,200 -0.40 -5.26 7,200 7,600 7,200 1,230 8,856,000
09/05/2014 7,600 0.10 1.33 7,500 7,600 7,500 990 7,524,000
08/05/2014 7,500 -0.50 -6.25 8,300 8,300 7,500 4,880 36,600,000
07/05/2014 8,000 0.50 6.67 8,000 8,000 8,000 50 400,000
06/05/2014 7,500 -0.30 -3.85 7,800 7,800 7,500 6,430 48,225,000
05/05/2014 7,800 -0.10 -1.27 8,000 8,000 7,800 3,000 23,400,000
29/04/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
28/04/2014 7,900 -0.40 -4.82 8,000 8,200 7,900 5,760 45,504,000
25/04/2014 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 500 4,150,000
24/04/2014 8,300 0.10 1.22 8,300 8,300 8,300 520 4,316,000
23/04/2014 8,200 0.20 2.50 8,200 8,200 8,200 700 5,740,000
22/04/2014 8,000 0.50 6.67 8,000 8,000 7,600 6,590 52,720,000
21/04/2014 7,500 -0.50 -6.25 7,500 8,000 7,500 6,060 45,450,000
18/04/2014 8,000 -0.60 -6.98 8,000 8,800 8,000 12,670 101,360,000
17/04/2014 8,600 0.50 6.17 8,200 8,600 7,800 2,590 22,274,000
16/04/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 14,160 114,696,000
15/04/2014 8,100 -0.50 -5.81 8,200 8,200 8,100 5,500 44,550,000
14/04/2014 8,600 0.00 ■■ 0.00 8,600 9,100 8,000 500 4,300,000
11/04/2014 8,600 0.10 1.18 8,400 9,000 8,000 7,350 63,210,000
10/04/2014 8,500 -0.10 -1.16 8,800 8,800 8,500 1,190 10,115,000
08/04/2014 8,600 -0.20 -2.27 8,800 8,800 8,600 5,700 49,020,000
07/04/2014 8,800 0.00 ■■ 0.00 9,000 9,000 8,400 420 3,696,000
04/04/2014 8,800 0.10 1.15 8,100 8,800 8,100 10,830 95,304,000
03/04/2014 8,700 -0.30 -3.33 9,500 9,500 8,700 3,020 26,274,000
02/04/2014 9,000 -0.60 -6.25 9,000 10,200 9,000 12,670 114,030,000
01/04/2014 9,600 0.10 1.05 10,100 10,100 8,900 13,880 133,248,000
31/03/2014 9,500 -0.20 -2.06 10,000 10,100 9,500 5,110 48,545,000
28/03/2014 9,700 -0.10 -1.02 10,300 10,300 9,500 5,380 52,186,000
27/03/2014 9,800 0.30 3.16 9,100 9,800 8,900 18,290 179,242,000
26/03/2014 9,500 -0.30 -3.06 10,400 10,400 9,500 43,520 413,440,000
25/03/2014 9,800 0.60 6.52 9,800 9,800 9,800 64,270 629,846,000
24/03/2014 9,200 0.60 6.98 9,200 9,200 9,200 10,980 101,016,000
21/03/2014 8,600 0.50 6.17 8,600 8,600 8,600 34,660 298,076,000
20/03/2014 8,100 0.50 6.58 8,000 8,100 7,600 30,720 248,832,000
19/03/2014 7,600 0.30 4.11 7,300 7,800 7,300 19,350 147,060,000
18/03/2014 7,300 0.00 ■■ 0.00 7,200 7,600 7,100 8,660 63,218,000
17/03/2014 7,300 0.20 2.82 7,100 7,300 6,900 14,570 106,361,000
14/03/2014 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 7,500 53,250,000
13/03/2014 7,100 0.00 ■■ 0.00 7,100 7,100 6,900 18,320 130,072,000
12/03/2014 7,100 -0.10 -1.39 6,900 7,100 6,900 2,690 19,099,000
11/03/2014 7,200 0.40 5.88 6,800 7,200 6,800 30,400 218,880,000
10/03/2014 6,800 -0.20 -2.86 6,900 7,000 6,800 33,040 224,672,000
07/03/2014 7,000 0.20 2.94 6,700 7,000 6,700 30,090 210,630,000
06/03/2014 6,800 0.00 ■■ 0.00 7,000 7,000 6,800 4,340 29,512,000
05/03/2014 6,800 0.20 3.03 6,800 7,000 6,800 3,820 25,976,000
04/03/2014 6,600 -0.20 -2.94 6,800 7,000 6,600 2,040 13,464,000
03/03/2014 6,800 -0.40 -5.56 7,100 7,100 6,800 16,190 110,092,000
28/02/2014 7,200 0.20 2.86 7,000 7,300 7,000 36,550 263,160,000
27/02/2014 7,000 0.30 4.48 6,600 7,000 6,600 20,530 143,710,000
26/02/2014 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 9,950 66,665,000
25/02/2014 6,700 0.10 1.52 6,300 6,700 6,300 9,000 60,300,000
24/02/2014 6,600 0.10 1.54 6,400 6,600 6,400 3,200 21,120,000
21/02/2014 6,500 -0.10 -1.52 6,600 6,600 6,400 4,330 28,145,000
20/02/2014 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 5,100 33,660,000
19/02/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,300 15,880 104,808,000
18/02/2014 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 5,020 33,132,000
17/02/2014 6,600 0.00 ■■ 0.00 6,400 6,600 6,400 16,880 111,408,000
14/02/2014 6,600 0.20 3.12 6,600 6,800 6,400 5,260 34,716,000
13/02/2014 6,400 0.00 ■■ 0.00 6,500 6,500 6,200 150 960,000
12/02/2014 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 9,090 58,176,000
11/02/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10 64,000
10/02/2014 6,400 0.40 6.67 6,300 6,400 6,300 4,700 30,080,000
07/02/2014 6,000 -0.40 -6.25 6,300 6,300 6,000 5,060 30,360,000
06/02/2014 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 13,420 85,888,000
27/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 4,000 25,600,000
24/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,000 32,000,000
23/01/2014 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
22/01/2014 6,400 0.40 6.67 6,400 6,400 6,400 130 832,000
21/01/2014 6,000 -0.30 -4.76 6,300 6,300 5,900 8,800 52,800,000
20/01/2014 6,300 0.20 3.28 6,400 6,400 6,300 510 3,213,000
17/01/2014 6,100 -0.20 -3.17 6,400 6,500 6,100 3,440 20,984,000
16/01/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 30 189,000
15/01/2014 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 130 819,000
14/01/2014 6,300 0.10 1.61 6,300 6,300 6,000 1,160 7,308,000
13/01/2014 6,200 -0.20 -3.12 6,400 6,400 6,200 5,880 36,456,000
10/01/2014 6,400 -0.10 -1.54 6,400 6,500 6,400 2,620 16,768,000
09/01/2014 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 3,910 25,415,000
08/01/2014 6,500 0.10 1.56 6,400 6,500 6,400 13,140 85,410,000
07/01/2014 6,400 0.00 ■■ 0.00 6,100 6,400 6,100 1,110 7,104,000
06/01/2014 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 1,010 6,464,000
03/01/2014 6,400 0.40 6.67 6,400 6,400 6,400 2,010 12,864,000
02/01/2014 6,000 -0.40 -6.25 6,300 6,300 6,000 2,640 15,840,000
31/12/2013 6,400 0.10 1.59 6,100 6,400 6,100 10,410 66,624,000
30/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
27/12/2013 6,300 0.00 ■■ 0.00 6,400 6,400 5,900 820 5,166,000
26/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
25/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
24/12/2013 6,300 0.30 5.00 6,000 6,300 6,000 520 3,276,000
23/12/2013 6,000 0.00 ■■ 0.00 6,400 6,400 5,900 160 960,000
20/12/2013 6,000 -0.40 -6.25 6,000 6,400 6,000 2,920 17,520,000
19/12/2013 6,400 0.00 ■■ 0.00 6,000 6,400 6,000 2,280 14,592,000
18/12/2013 6,400 -0.30 -4.48 6,300 6,400 6,300 5,810 37,184,000
17/12/2013 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
16/12/2013 6,700 -0.10 -1.47 6,700 6,700 6,700 10 67,000
13/12/2013 6,800 0.30 4.62 6,800 6,800 6,800 10 68,000
12/12/2013 6,500 0.10 1.56 6,300 6,500 6,300 2,940 19,110,000
11/12/2013 6,400 0.10 1.59 6,100 6,400 6,100 210 1,344,000
10/12/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 3,000 18,900,000
09/12/2013 6,300 0.10 1.61 6,000 6,400 6,000 800 5,040,000
06/12/2013 6,200 0.00 ■■ 0.00 6,400 6,400 6,200 1,510 9,362,000
05/12/2013 6,200 -0.20 -3.12 6,300 6,300 6,200 9,550 59,210,000
04/12/2013 6,400 0.00 ■■ 0.00 6,200 6,400 6,100 1,150 7,360,000
03/12/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 1,030 6,592,000
02/12/2013 6,400 0.10 1.59 6,400 6,500 6,400 2,280 14,592,000
29/11/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 4,940 31,122,000
28/11/2013 6,300 0.20 3.28 6,200 6,300 6,200 6,150 38,745,000
27/11/2013 6,100 -0.20 -3.17 6,100 6,100 6,100 5,590 34,099,000
26/11/2013 6,300 0.10 1.61 6,300 6,300 6,300 630 3,969,000
25/11/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 2,070 12,834,000
22/11/2013 6,200 0.10 1.64 6,200 6,200 6,100 1,520 9,424,000
21/11/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 2,210 13,481,000
20/11/2013 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 1,360 8,296,000
19/11/2013 6,100 -0.10 -1.61 6,100 6,100 6,100 820 5,002,000
18/11/2013 6,200 0.20 3.33 6,100 6,200 6,100 3,010 18,662,000
15/11/2013 6,000 0.10 1.69 6,000 6,000 6,000 1,330 7,980,000
14/11/2013 5,900 0.10 1.72 5,800 5,900 5,800 260 1,534,000
13/11/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 4,160 24,128,000
12/11/2013 5,800 0.20 3.57 5,800 5,900 5,800 5,480 31,784,000
11/11/2013 5,600 -0.10 -1.75 5,900 5,900 5,500 3,030 16,968,000
08/11/2013 5,700 -0.10 -1.72 5,800 5,800 5,700 2,060 11,742,000
07/11/2013 5,800 0.10 1.75 5,800 5,800 5,700 2,020 11,716,000
06/11/2013 5,700 -0.30 -5.00 5,900 5,900 5,700 630 3,591,000
05/11/2013 6,000 0.10 1.69 5,800 6,000 5,700 2,320 13,920,000
04/11/2013 5,900 0.10 1.72 6,000 6,000 5,500 1,020 6,018,000
01/11/2013 5,800 0.30 5.45 5,700 5,800 5,600 6,250 36,250,000
31/10/2013 5,500 -0.30 -5.17 5,600 5,800 5,500 2,720 14,960,000
30/10/2013 5,800 0.20 3.57 5,800 5,800 5,800 210 1,218,000
29/10/2013 5,600 -0.20 -3.45 5,700 5,800 5,600 1,530 8,568,000
28/10/2013 5,800 0.30 5.45 5,800 5,800 5,600 9,000 52,200,000
25/10/2013 5,500 -0.10 -1.79 5,800 5,800 5,500 7,280 40,040,000
24/10/2013 5,600 0.00 ■■ 0.00 5,700 5,800 5,600 3,960 22,176,000
23/10/2013 5,600 -0.40 -6.67 5,600 5,800 5,600 24,100 134,960,000
22/10/2013 6,000 -0.20 -3.23 5,800 6,100 5,800 2,550 15,300,000
21/10/2013 6,200 0.30 5.08 6,100 6,200 6,100 20,220 125,364,000
18/10/2013 5,900 0.30 5.36 5,700 5,900 5,300 87,210 514,539,000
17/10/2013 5,600 -0.40 -6.67 5,900 5,900 5,600 39,160 219,296,000
16/10/2013 6,000 -0.40 -6.25 6,100 6,100 6,000 15,700 94,200,000
15/10/2013 6,400 -0.40 -5.88 6,400 6,400 6,400 950 6,080,000
14/10/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 50 340,000
11/10/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 720 4,896,000
10/10/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/10/2013 6,800 0.30 4.62 6,800 6,800 6,800 3,970 26,996,000
08/10/2013 6,500 -0.30 -4.41 6,400 6,500 6,400 4,300 27,950,000
07/10/2013 6,800 0.20 3.03 6,900 6,900 6,800 3,690 25,092,000
04/10/2013 6,600 0.40 6.45 6,600 6,600 6,600 7,100 46,860,000
03/10/2013 6,200 -0.40 -6.06 6,200 6,200 6,200 10 62,000
02/10/2013 6,600 -0.40 -5.71 6,600 6,600 6,600 2,020 13,332,000
01/10/2013 7,000 0.40 6.06 6,300 7,000 6,300 2,120 14,840,000
30/09/2013 6,600 -0.40 -5.71 6,600 6,600 6,600 3,580 23,628,000
27/09/2013 7,000 0.00 ■■ 0.00 6,600 7,000 6,600 20 140,000
26/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 2,520 17,640,000
25/09/2013 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
24/09/2013 7,000 0.00 ■■ 0.00 7,300 7,400 7,000 78,010 546,070,000
23/09/2013 7,000 0.20 2.94 7,000 7,000 6,800 4,500 31,500,000
20/09/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
19/09/2013 6,800 0.10 1.49 6,300 6,800 6,300 2,760 18,768,000
18/09/2013 6,700 0.40 6.35 6,700 6,700 6,700 40 268,000
17/09/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
16/09/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
13/09/2013 6,300 0.30 5.00 6,300 6,300 6,300 600 3,780,000
12/09/2013 6,000 -0.40 -6.25 6,000 6,000 6,000 70 420,000
11/09/2013 6,400 -0.40 -5.88 6,400 6,400 6,400 110 704,000
10/09/2013 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
09/09/2013 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 13,700 93,160,000
06/09/2013 6,800 0.40 6.25 6,000 6,800 6,000 4,150 28,220,000
05/09/2013 6,400 0.10 1.59 6,400 6,400 6,400 1,040 6,656,000
04/09/2013 6,300 0.70 12.50 6,300 6,300 5,900 1,280 8,064,000
03/09/2013 5,600 -0.10 -1.75 5,600 5,900 5,600 1,010 5,656,000
30/08/2013 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 1,630 9,291,000
29/08/2013 5,700 0.00 ■■ 0.00 6,000 6,000 5,700 410 2,337,000
28/08/2013 5,700 -0.40 -6.56 5,700 5,700 5,700 60 342,000
27/08/2013 6,100 -0.40 -6.15 6,100 6,100 6,100 440 2,684,000
26/08/2013 6,500 -0.10 -1.52 7,000 7,000 6,200 5,660 36,790,000
23/08/2013 6,600 -0.40 -5.71 7,300 7,300 6,600 6,650 43,890,000
22/08/2013 7,000 0.40 6.06 6,200 7,000 6,200 8,480 59,360,000
21/08/2013 6,600 0.30 4.76 5,900 6,600 5,900 30 198,000
20/08/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
19/08/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
16/08/2013 6,300 -0.40 -5.97 6,300 6,500 6,300 4,030 25,389,000
15/08/2013 6,700 -0.20 -2.90 6,700 6,800 6,700 9,440 63,248,000
14/08/2013 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 3,570 24,633,000
13/08/2013 6,900 -0.50 -6.76 7,000 7,000 6,900 10,030 69,207,000
12/08/2013 7,400 0.30 4.23 7,400 7,400 7,000 7,220 53,428,000
09/08/2013 7,100 0.40 5.97 7,100 7,100 7,000 19,420 137,882,000
08/08/2013 6,700 0.40 6.35 6,500 6,700 6,400 13,610 91,187,000
07/08/2013 6,300 0.70 12.50 5,900 6,300 5,900 14,780 93,114,000
06/08/2013 5,600 0.00 ■■ 0.00 5,600 5,900 5,600 6,600 36,960,000
05/08/2013 5,600 0.30 5.66 5,400 5,600 5,400 730 4,088,000
02/08/2013 5,300 0.00 ■■ 0.00 5,300 5,400 5,300 22,720 120,416,000
01/08/2013 5,300 -0.20 -3.64 5,500 5,500 5,200 7,920 41,976,000
31/07/2013 5,500 -0.40 -6.78 5,500 5,500 5,500 10 55,000
30/07/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/07/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 550 3,245,000
26/07/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
25/07/2013 5,900 0.00 ■■ 0.00 5,500 5,900 5,500 150 885,000
24/07/2013 5,900 0.30 5.36 5,300 5,900 5,300 20 118,000
23/07/2013 5,600 -0.30 -5.08 5,900 5,900 5,600 320 1,792,000
22/07/2013 5,900 0.20 3.51 5,900 5,900 5,900 60 354,000
19/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
18/07/2013 5,700 0.30 5.56 5,400 5,700 5,400 520 2,964,000
17/07/2013 5,400 -0.30 -5.26 5,700 5,700 5,400 750 4,050,000
16/07/2013 5,700 0.20 3.64 5,700 5,700 5,700 570 3,249,000
15/07/2013 5,500 -0.40 -6.78 6,000 6,000 5,500 610 3,355,000
12/07/2013 5,900 0.20 3.51 5,700 5,900 5,700 1,200 7,080,000
11/07/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
10/07/2013 5,700 -0.30 -5.00 5,700 5,700 5,700 640 3,648,000
09/07/2013 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 20 120,000
08/07/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
05/07/2013 6,000 -0.10 -1.64 6,100 6,400 6,000 1,110 6,660,000
04/07/2013 6,100 0.30 5.17 6,200 6,200 6,000 4,040 24,644,000
03/07/2013 5,800 0.00 ■■ 0.00 6,200 6,200 5,800 3,280 19,024,000
02/07/2013 5,800 0.30 5.45 5,500 5,800 5,500 1,360 7,888,000
01/07/2013 5,500 -0.30 -5.17 5,500 5,500 5,500 10 55,000
28/06/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
27/06/2013 5,800 0.20 3.57 5,600 5,800 5,600 1,650 9,570,000
26/06/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
25/06/2013 5,600 -0.30 -5.08 6,100 6,100 5,600 1,320 7,392,000
24/06/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 10 59,000
21/06/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 980 5,782,000
20/06/2013 5,900 0.10 1.72 5,900 5,900 5,900 1,320 7,788,000
19/06/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 420 2,436,000
18/06/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/06/2013 5,800 -0.20 -3.33 5,800 5,800 5,800 250 1,450,000
14/06/2013 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 970 5,820,000
13/06/2013 6,000 0.10 1.69 5,900 6,000 5,900 990 5,940,000
12/06/2013 5,900 0.00 ■■ 0.00 5,800 6,000 5,800 5,710 33,689,000
11/06/2013 5,900 -0.10 -1.67 5,800 6,100 5,800 960 5,664,000
10/06/2013 6,000 0.20 3.45 5,800 6,000 5,800 1,870 11,220,000
07/06/2013 5,800 0.00 ■■ 0.00 5,900 5,900 5,800 320 1,856,000
06/06/2013 5,800 0.10 1.75 5,800 5,800 5,800 520 3,016,000
05/06/2013 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 500 2,850,000
04/06/2013 5,700 -0.10 -1.72 5,800 5,800 5,700 1,380 7,866,000
03/06/2013 5,800 0.10 1.75 5,900 5,900 5,800 550 3,190,000
31/05/2013 5,700 0.10 1.79 5,900 5,900 5,700 2,610 14,877,000
30/05/2013 5,600 -0.20 -3.45 5,600 5,600 5,600 10 56,000
29/05/2013 5,800 0.10 1.75 5,700 5,800 5,600 3,620 20,996,000
28/05/2013 5,700 -0.30 -5.00 6,100 6,100 5,700 1,180 6,726,000
27/05/2013 6,000 0.30 5.26 5,900 6,000 5,800 770 4,620,000
24/05/2013 5,700 0.00 ■■ 0.00 5,900 6,000 5,600 1,470 8,379,000
23/05/2013 5,700 -0.30 -5.00 5,700 5,700 5,700 740 4,218,000
22/05/2013 6,000 -0.20 -3.23 5,900 6,100 5,900 710 4,260,000
21/05/2013 6,200 0.20 3.33 6,000 6,200 5,600 23,950 148,490,000
20/05/2013 6,000 0.00 ■■ 0.00 5,600 6,000 5,600 510 3,060,000
17/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
16/05/2013 6,000 -0.10 -1.64 6,100 6,100 5,800 1,050 6,300,000
15/05/2013 6,100 0.10 1.67 6,000 6,100 6,000 270 1,647,000
14/05/2013 6,000 0.20 3.45 6,100 6,100 6,000 1,810 10,860,000
13/05/2013 5,800 -0.40 -6.45 6,300 6,300 5,800 310 1,798,000
10/05/2013 6,200 0.40 6.90 6,200 6,200 6,100 380 2,356,000
09/05/2013 5,800 -0.40 -6.45 6,200 6,200 5,800 730 4,234,000
08/05/2013 6,200 0.40 6.90 6,200 6,200 6,200 1,030 6,386,000
07/05/2013 5,800 0.20 3.57 5,500 5,900 5,500 1,850 10,730,000
06/05/2013 5,600 0.10 1.82 5,800 5,800 5,600 100 560,000
03/05/2013 5,500 -0.20 -3.51 6,000 6,000 5,500 20 110,000
02/05/2013 5,700 -0.30 -5.00 6,300 6,300 5,700 1,010 5,757,000
26/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
25/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
24/04/2013 6,000 -0.20 -3.23 6,500 6,500 6,000 1,010 6,060,000
23/04/2013 6,200 0.40 6.90 5,500 6,200 5,500 8,080 50,096,000
22/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
18/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
17/04/2013 5,800 0.20 3.57 5,800 5,800 5,800 2,650 15,370,000
16/04/2013 5,600 0.30 5.66 5,600 5,600 5,600 300 1,680,000
15/04/2013 5,300 -0.10 -1.85 5,500 5,500 5,300 100 530,000
12/04/2013 5,400 -0.40 -6.90 6,000 6,200 5,400 1,210 6,534,000
11/04/2013 5,800 -0.10 -1.69 5,700 5,800 5,500 18,970 110,026,000
10/04/2013 5,900 -0.10 -1.67 5,900 5,900 5,900 110 649,000
09/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 130 780,000
08/04/2013 6,000 0.10 1.69 5,600 6,000 5,500 3,470 20,820,000
05/04/2013 5,900 -0.40 -6.35 6,000 6,000 5,900 5,180 30,562,000
04/04/2013 6,300 0.20 3.28 5,700 6,300 5,700 1,250 7,875,000
03/04/2013 6,100 0.10 1.67 6,100 6,100 6,100 140 854,000
02/04/2013 6,000 0.30 5.26 6,000 6,000 6,000 110 660,000
01/04/2013 5,700 -0.30 -5.00 5,700 5,700 5,700 20 114,000
29/03/2013 6,000 0.10 1.69 6,000 6,000 6,000 110 660,000
28/03/2013 5,900 0.00 ■■ 0.00 6,200 6,200 5,900 30 177,000
27/03/2013 5,900 -0.40 -6.35 5,900 6,100 5,900 3,650 21,535,000
26/03/2013 6,300 0.40 6.78 6,300 6,300 6,300 10 63,000
25/03/2013 5,900 -0.40 -6.35 6,100 6,300 5,900 520 3,068,000
22/03/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
21/03/2013 6,300 0.40 6.78 5,900 6,300 5,900 8,730 54,999,000
20/03/2013 5,900 0.20 3.51 5,800 6,000 5,700 3,740 22,066,000
19/03/2013 5,700 -0.40 -6.56 6,400 6,400 5,700 2,280 12,996,000
18/03/2013 6,100 -0.20 -3.17 5,900 6,300 5,900 1,000 6,100,000
15/03/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 1,070 6,741,000
14/03/2013 6,300 0.20 3.28 6,300 6,300 6,300 10 63,000
13/03/2013 6,100 -0.30 -4.69 6,000 6,300 6,000 7,120 43,432,000
12/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
11/03/2013 6,400 0.10 1.59 6,400 6,400 6,400 140 896,000
08/03/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
07/03/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 900 5,670,000
06/03/2013 6,300 0.00 ■■ 0.00 5,900 6,300 5,900 1,740 10,962,000
05/03/2013 6,300 -0.10 -1.56 6,000 6,300 6,000 1,020 6,426,000
04/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
01/03/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/02/2013 6,400 0.20 3.23 6,200 6,400 6,200 450 2,880,000
27/02/2013 6,200 -0.20 -3.12 6,000 6,200 6,000 2,220 13,764,000
26/02/2013 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
25/02/2013 6,400 0.20 3.23 6,200 6,400 5,800 16,750 107,200,000
22/02/2013 6,200 0.40 6.90 6,200 6,200 6,200 10 62,000
21/02/2013 5,800 -0.40 -6.45 6,500 6,500 5,800 4,110 23,838,000
20/02/2013 6,200 0.40 6.90 6,200 6,200 6,200 250 1,550,000
19/02/2013 5,800 -0.20 -3.33 6,400 6,400 5,800 4,830 28,014,000
18/02/2013 6,000 0.30 5.26 5,800 6,000 5,700 4,350 26,100,000
08/02/2013 5,700 -0.30 -5.00 6,300 6,300 5,700 300 1,710,000
07/02/2013 6,000 -0.30 -4.76 6,300 6,300 6,000 410 2,460,000
06/02/2013 6,300 -0.20 -3.08 6,300 6,300 6,300 1,000 6,300,000
05/02/2013 6,500 0.20 3.17 6,300 6,500 6,300 310 2,015,000
04/02/2013 6,300 0.00 ■■ 0.00 6,300 6,400 6,000 10,640 67,032,000
01/02/2013 6,300 -0.40 -5.97 6,500 6,800 6,300 4,240 26,712,000
31/01/2013 6,700 0.40 6.35 6,200 6,700 6,200 8,740 58,558,000
30/01/2013 6,300 0.30 5.00 6,200 6,400 6,000 8,930 56,259,000
29/01/2013 6,000 0.00 ■■ 0.00 5,800 6,300 5,800 12,360 74,160,000
28/01/2013 6,000 -0.30 -4.76 5,900 6,300 5,900 2,330 13,980,000
25/01/2013 6,300 0.30 5.00 5,800 6,300 5,800 8,130 51,219,000
24/01/2013 6,000 0.00 ■■ 0.00 5,900 6,000 5,700 5,670 34,020,000
23/01/2013 6,000 0.10 1.69 5,900 6,100 5,600 12,420 74,520,000
22/01/2013 5,900 0.10 1.72 5,800 5,900 5,500 3,360 19,824,000
21/01/2013 5,800 -0.20 -3.33 6,100 6,100 5,700 12,780 74,124,000
18/01/2013 6,000 -0.40 -6.25 6,300 6,500 6,000 13,830 82,980,000
17/01/2013 6,400 0.00 ■■ 0.00 6,300 6,400 6,200 6,650 42,560,000
16/01/2013 6,400 -0.20 -3.03 6,600 6,600 6,200 13,440 86,016,000
15/01/2013 6,600 0.30 4.76 6,200 6,600 6,000 3,290 21,714,000
14/01/2013 6,300 -0.30 -4.55 6,300 6,300 6,300 2,210 13,923,000
11/01/2013 6,600 0.30 4.76 6,300 6,600 6,000 14,490 95,634,000
10/01/2013 6,300 0.30 5.00 5,900 6,300 5,900 3,610 22,743,000
09/01/2013 6,000 -0.30 -4.76 6,600 6,600 6,000 34,990 209,940,000
08/01/2013 6,300 0.30 5.00 6,300 6,300 6,300 7,870 49,581,000
07/01/2013 6,000 0.20 3.45 6,000 6,000 6,000 14,440 86,640,000
04/01/2013 5,800 0.20 3.57 5,800 5,800 5,800 3,560 20,648,000
03/01/2013 5,600 0.10 1.82 5,500 5,600 5,400 6,100 34,160,000
02/01/2013 5,500 -0.10 -1.79 5,500 5,800 5,500 7,450 40,975,000
28/12/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 4,130 23,128,000
27/12/2012 5,800 0.10 1.75 5,700 5,800 5,500 7,120 41,296,000
26/12/2012 5,700 0.10 1.79 5,700 5,700 5,400 1,970 11,229,000
25/12/2012 5,600 0.10 1.82 5,500 5,700 5,400 2,640 14,784,000
24/12/2012 5,500 0.20 3.77 5,400 5,500 5,400 1,350 7,425,000
21/12/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
20/12/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
19/12/2012 5,300 -0.20 -3.64 5,500 5,700 5,300 8,850 46,905,000
18/12/2012 5,500 -0.20 -3.51 5,700 5,700 5,500 2,930 16,115,000
17/12/2012 5,700 0.20 3.64 5,700 5,700 5,700 20 114,000
14/12/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 0 0
13/12/2012 5,500 -0.20 -3.51 5,500 5,500 5,500 20 110,000
12/12/2012 5,700 0.20 3.64 5,500 5,700 5,500 7,030 40,071,000
11/12/2012 5,500 -0.10 -1.79 5,600 5,600 5,400 3,540 19,470,000
10/12/2012 5,600 0.00 ■■ 0.00 5,800 5,800 5,600 100 560,000
07/12/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 200 1,120,000
06/12/2012 5,800 0.20 3.57 5,600 5,800 5,600 1,090 6,322,000
05/12/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 600 3,360,000
04/12/2012 5,800 -0.30 -4.92 5,800 5,800 5,800 4,070 23,606,000
03/12/2012 6,100 -0.30 -4.69 6,100 6,100 6,100 100 610,000
30/11/2012 6,400 -0.30 -4.48 6,400 6,400 6,400 10 64,000
29/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
28/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
27/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/11/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/11/2012 6,700 0.10 1.52 6,700 6,700 6,700 10 67,000
22/11/2012 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 0 0
21/11/2012 6,600 0.20 3.12 6,600 6,600 6,600 10 66,000
20/11/2012 6,400 0.10 1.59 6,000 6,400 6,000 20 128,000
19/11/2012 6,300 0.10 1.61 6,000 6,300 6,000 130 819,000
16/11/2012 6,200 -0.30 -4.62 6,200 6,200 6,200 350 2,170,000
15/11/2012 6,500 -0.30 -4.41 6,500 6,500 6,500 2,700 17,550,000
14/11/2012 6,800 0.10 1.49 6,800 6,800 6,800 2,000 13,600,000
13/11/2012 6,700 -0.30 -4.29 7,100 7,100 6,700 1,810 12,127,000
12/11/2012 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
09/11/2012 6,900 0.20 2.99 6,900 6,900 6,900 20 138,000
08/11/2012 6,700 0.10 1.52 6,500 6,700 6,500 3,010 20,167,000
07/11/2012 6,600 0.20 3.12 6,300 6,600 6,300 2,050 13,530,000
06/11/2012 6,400 0.20 3.23 6,500 6,500 6,100 30 192,000
05/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10 62,000
02/11/2012 6,200 0.20 3.33 6,200 6,200 6,200 2,010 12,462,000
01/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
31/10/2012 6,000 -0.30 -4.76 6,000 6,000 6,000 100 600,000
30/10/2012 6,300 -0.30 -4.55 6,300 6,300 6,300 500 3,150,000
29/10/2012 6,600 0.30 4.76 6,000 6,600 6,000 1,650 10,890,000
26/10/2012 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 10 63,000
25/10/2012 6,300 0.00 ■■ 0.00 6,200 6,300 6,000 1,320 8,316,000
24/10/2012 6,300 -0.30 -4.55 6,300 6,300 6,300 620 3,906,000
23/10/2012 6,600 -0.20 -2.94 6,600 6,600 6,600 3,000 19,800,000
22/10/2012 6,800 0.30 4.62 6,800 6,800 6,800 2,110 14,348,000
19/10/2012 6,500 0.10 1.56 6,700 6,700 6,500 30 195,000
18/10/2012 6,400 0.30 4.92 6,400 6,400 6,300 1,040 6,656,000
17/10/2012 6,100 0.20 3.39 6,100 6,100 6,100 12,300 75,030,000
16/10/2012 5,900 0.10 1.72 5,900 5,900 5,900 10 59,000
15/10/2012 5,800 0.20 3.57 5,500 5,800 5,400 2,610 15,138,000
12/10/2012 5,600 -0.10 -1.75 5,500 5,900 5,500 30 168,000
11/10/2012 5,700 -0.20 -3.39 5,800 5,800 5,700 2,500 14,250,000
10/10/2012 5,900 0.10 1.72 5,900 5,900 5,900 10 59,000
09/10/2012 5,800 -0.30 -4.92 6,100 6,200 5,800 70 406,000
08/10/2012 6,100 0.10 1.67 6,100 6,100 6,100 10 61,000
05/10/2012 6,000 0.10 1.69 6,000 6,000 6,000 10 60,000
04/10/2012 5,900 0.10 1.72 5,900 5,900 5,900 20 118,000
03/10/2012 5,800 0.00 ■■ 0.00 6,000 6,000 5,600 1,260 7,308,000
02/10/2012 5,800 0.20 3.57 5,400 5,800 5,400 220 1,276,000
01/10/2012 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 1,530 8,568,000
28/09/2012 5,600 0.20 3.70 5,600 5,600 5,600 2,160 12,096,000
27/09/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 3,700 19,980,000
26/09/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 400 2,240,000
25/09/2012 5,800 0.10 1.75 5,800 5,800 5,800 10 58,000
24/09/2012 5,700 0.10 1.79 5,400 5,700 5,400 510 2,907,000
21/09/2012 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 0 0
20/09/2012 5,600 0.10 1.82 5,300 5,600 5,300 2,030 11,368,000
19/09/2012 5,500 0.10 1.85 5,500 5,500 5,500 20 110,000
18/09/2012 5,400 -0.20 -3.57 5,400 5,400 5,400 460 2,484,000
17/09/2012 5,600 -0.20 -3.45 5,600 5,600 5,600 1,020 5,712,000
14/09/2012 5,800 0.20 3.57 5,400 5,800 5,400 3,260 18,908,000
13/09/2012 5,600 0.10 1.82 5,600 5,600 5,600 70 392,000
12/09/2012 5,500 0.20 3.77 5,500 5,500 5,500 30 165,000
11/09/2012 5,300 -0.10 -1.85 5,300 5,300 5,300 20 106,000
10/09/2012 5,400 -0.20 -3.57 5,500 5,500 5,400 8,010 43,254,000
07/09/2012 5,600 -0.10 -1.75 5,700 5,700 5,600 1,060 5,936,000
06/09/2012 5,700 -0.10 -1.72 5,600 5,800 5,600 4,020 22,914,000
05/09/2012 5,800 -0.20 -3.33 5,800 5,800 5,800 1,700 9,860,000
04/09/2012 6,000 0.20 3.45 6,000 6,000 6,000 2,030 12,180,000
31/08/2012 5,800 0.20 3.57 5,800 5,800 5,800 1,930 11,194,000
30/08/2012 5,600 -0.10 -1.75 5,900 5,900 5,600 4,720 26,432,000
29/08/2012 5,700 0.10 1.79 5,500 5,800 5,500 2,350 13,395,000
28/08/2012 5,600 -0.10 -1.75 5,900 5,900 5,600 2,720 15,232,000
27/08/2012 5,700 -0.30 -5.00 6,200 6,200 5,700 20 114,000
24/08/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 100 600,000
23/08/2012 6,000 0.10 1.69 5,700 6,000 5,700 420 2,520,000
22/08/2012 5,900 -0.30 -4.84 5,900 6,200 5,900 1,530 9,027,000
21/08/2012 6,200 0.10 1.64 6,400 6,400 6,200 1,380 8,556,000
20/08/2012 6,100 0.20 3.39 6,100 6,100 6,100 1,330 8,113,000
17/08/2012 5,900 0.10 1.72 5,800 5,900 5,600 820 4,838,000
16/08/2012 5,800 -0.30 -4.92 6,000 6,100 5,800 660 3,828,000
15/08/2012 6,100 -0.10 -1.61 6,200 6,300 6,100 1,420 8,662,000
14/08/2012 6,200 -0.20 -3.12 6,200 6,200 6,200 200 1,240,000
13/08/2012 6,400 -0.20 -3.03 6,400 6,400 6,400 30 192,000
10/08/2012 6,600 -0.30 -4.35 6,600 6,600 6,600 1,020 6,732,000
09/08/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
08/08/2012 6,900 0.10 1.47 6,500 6,900 6,500 560 3,864,000
07/08/2012 6,800 0.20 3.03 6,400 6,800 6,400 30 204,000
06/08/2012 6,600 0.30 4.76 6,600 6,600 6,600 10 66,000
03/08/2012 6,300 -0.20 -3.08 6,400 6,500 6,300 1,150 7,245,000
02/08/2012 6,500 -0.10 -1.52 6,500 6,500 6,500 1,170 7,605,000
01/08/2012 6,600 -0.10 -1.49 6,700 6,700 6,600 540 3,564,000
31/07/2012 6,700 -0.20 -2.90 6,700 6,700 6,700 740 4,958,000
30/07/2012 6,900 0.20 2.99 6,900 6,900 6,900 50 345,000
27/07/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
26/07/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
25/07/2012 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
24/07/2012 6,700 -0.30 -4.29 6,700 6,700 6,700 650 4,355,000
23/07/2012 7,000 0.10 1.45 7,000 7,000 7,000 10 70,000
20/07/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,000 6,900,000
19/07/2012 6,900 -0.10 -1.43 6,700 6,900 6,700 1,750 12,075,000
18/07/2012 7,000 0.30 4.48 7,000 7,000 7,000 10 70,000
17/07/2012 6,700 -0.30 -4.29 6,900 6,900 6,700 250 1,675,000
16/07/2012 7,000 0.00 ■■ 0.00 6,900 7,000 6,900 2,500 17,500,000
13/07/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 50 350,000
12/07/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
11/07/2012 7,000 0.20 2.94 7,000 7,000 7,000 10 70,000
10/07/2012 6,800 -0.20 -2.86 6,800 7,000 6,700 1,370 9,316,000
09/07/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
06/07/2012 7,000 0.10 1.45 7,000 7,000 7,000 300 2,100,000
05/07/2012 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
04/07/2012 6,900 0.10 1.47 7,000 7,000 6,800 14,100 97,290,000
03/07/2012 6,800 0.10 1.49 6,400 6,800 6,400 70 476,000
02/07/2012 6,700 -0.30 -4.29 7,000 7,000 6,700 510 3,417,000
29/06/2012 7,000 -0.10 -1.41 6,800 7,000 6,800 9,980 69,860,000
28/06/2012 7,100 -0.10 -1.39 7,000 7,100 7,000 100 710,000
27/06/2012 7,200 0.20 2.86 6,700 7,200 6,700 710 5,112,000
26/06/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
25/06/2012 7,000 -0.10 -1.41 6,800 7,000 6,800 2,010 14,070,000
22/06/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
21/06/2012 7,100 0.10 1.43 7,000 7,100 7,000 510 3,621,000
20/06/2012 7,000 0.00 ■■ 0.00 7,200 7,200 7,000 1,100 7,700,000
19/06/2012 7,000 -0.30 -4.11 7,200 7,200 7,000 6,220 43,540,000
18/06/2012 7,300 0.30 4.29 7,200 7,300 7,000 8,560 62,488,000
15/06/2012 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 1,680 11,760,000
14/06/2012 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10 70,000
13/06/2012 7,000 -0.10 -1.41 7,000 7,000 6,800 2,880 20,160,000
12/06/2012 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
11/06/2012 7,100 0.20 2.90 6,800 7,100 6,800 15,070 106,997,000
08/06/2012 6,900 -0.30 -4.17 7,000 7,200 6,900 12,370 85,353,000
07/06/2012 7,200 0.10 1.41 7,300 7,300 6,800 440 3,168,000
06/06/2012 7,100 0.20 2.90 7,000 7,100 7,000 590 4,189,000
05/06/2012 6,900 -0.30 -4.17 7,100 7,100 6,900 1,330 9,177,000
04/06/2012 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 120 864,000
01/06/2012 7,200 0.00 ■■ 0.00 6,900 7,200 6,900 560 4,032,000
31/05/2012 7,200 -0.10 -1.37 7,100 7,200 7,000 6,980 50,256,000
30/05/2012 7,300 0.10 1.39 7,200 7,300 6,900 25,750 187,975,000
29/05/2012 7,200 -0.30 -4.00 7,200 7,200 7,200 6,030 43,416,000
28/05/2012 7,500 0.20 2.74 7,100 7,500 7,100 7,560 56,700,000
25/05/2012 7,300 -0.20 -2.67 7,600 7,600 7,300 11,210 81,833,000
24/05/2012 7,500 -0.30 -3.85 7,800 7,800 7,500 3,300 24,750,000
23/05/2012 7,800 0.00 ■■ 0.00 8,000 8,000 7,500 34,030 265,434,000
22/05/2012 7,800 0.20 2.63 7,700 7,800 7,300 17,860 139,308,000
21/05/2012 7,600 0.30 4.11 7,600 7,600 7,000 29,120 221,312,000
18/05/2012 7,300 -0.30 -3.95 7,900 7,900 7,300 17,520 127,896,000
17/05/2012 7,600 -0.30 -3.80 7,800 7,800 7,600 4,100 31,160,000
16/05/2012 7,900 -0.40 -4.82 7,900 8,100 7,900 7,970 62,963,000
15/05/2012 8,300 -0.40 -4.60 8,300 8,600 8,300 1,890 15,687,000
14/05/2012 8,700 0.30 3.57 8,800 8,800 8,100 89,190 775,953,000
11/05/2012 8,400 0.40 5.00 8,300 8,400 8,300 50,500 424,200,000
10/05/2012 8,000 0.10 1.27 7,900 8,100 7,800 52,940 423,520,000
09/05/2012 7,900 0.00 ■■ 0.00 7,800 7,900 7,700 5,690 44,951,000
08/05/2012 7,900 -0.20 -2.47 8,200 8,200 7,700 23,590 186,361,000
07/05/2012 8,100 0.20 2.53 8,200 8,200 7,700 2,600 21,060,000
04/05/2012 7,900 0.30 3.95 7,700 7,900 7,400 11,350 89,665,000
03/05/2012 7,600 0.00 ■■ 0.00 7,800 7,900 7,500 17,500 133,000,000
02/05/2012 7,600 0.30 4.11 7,500 7,600 7,400 21,890 166,364,000
27/04/2012 7,300 0.00 ■■ 0.00 7,300 7,500 7,100 5,190 37,887,000
26/04/2012 7,300 -0.30 -3.95 7,600 7,800 7,300 13,790 100,667,000
25/04/2012 7,600 -0.40 -5.00 8,000 8,300 7,600 21,360 162,336,000
24/04/2012 8,000 0.30 3.90 7,600 8,000 7,600 18,700 149,600,000
23/04/2012 7,700 0.30 4.05 7,500 7,700 7,400 24,920 191,884,000
20/04/2012 7,400 0.00 ■■ 0.00 7,200 7,500 7,200 7,810 57,794,000
19/04/2012 7,400 0.30 4.23 7,400 7,400 7,400 23,980 177,452,000
18/04/2012 7,100 0.30 4.41 7,100 7,100 7,100 10,090 71,639,000
17/04/2012 6,800 0.30 4.62 6,800 6,800 6,800 9,140 62,152,000
16/04/2012 6,500 0.30 4.84 6,100 6,500 6,000 14,080 91,520,000
13/04/2012 6,200 -0.10 -1.59 6,300 6,500 6,200 8,890 55,118,000
12/04/2012 6,300 0.00 ■■ 0.00 6,300 6,400 6,100 2,870 18,081,000
11/04/2012 6,300 0.20 3.28 6,300 6,300 6,200 10,640 67,032,000
10/04/2012 6,100 -0.20 -3.17 6,100 6,300 6,100 7,050 43,005,000
09/04/2012 6,300 0.20 3.28 6,100 6,300 6,000 8,130 51,219,000
06/04/2012 6,100 0.00 ■■ 0.00 6,200 6,400 6,100 5,530 33,733,000
05/04/2012 6,100 -0.20 -3.17 6,100 6,200 6,100 1,760 10,736,000
04/04/2012 6,300 0.00 ■■ 0.00 6,200 6,400 6,100 540 3,402,000
03/04/2012 6,300 0.30 5.00 5,700 6,300 5,700 1,930 12,159,000
30/03/2012 6,000 -0.30 -4.76 6,000 6,000 6,000 7,020 42,120,000
29/03/2012 6,300 -0.30 -4.55 6,600 6,600 6,300 5,290 33,327,000
28/03/2012 6,600 -0.30 -4.35 6,600 6,700 6,600 2,390 15,774,000
27/03/2012 6,900 -0.30 -4.17 7,200 7,200 6,900 6,300 43,470,000
26/03/2012 7,200 0.30 4.35 7,000 7,200 6,700 3,410 24,552,000
23/03/2012 6,900 0.30 4.55 6,400 6,900 6,300 10,970 75,693,000
22/03/2012 6,600 0.30 4.76 6,300 6,600 6,100 1,260 8,316,000
21/03/2012 6,300 0.30 5.00 6,300 6,300 6,000 15,990 100,737,000
20/03/2012 6,000 -0.20 -3.23 6,300 6,300 6,000 1,770 10,620,000
19/03/2012 6,200 0.00 ■■ 0.00 6,200 6,200 5,900 6,310 39,122,000
16/03/2012 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 5,510 34,162,000
15/03/2012 6,200 -0.10 -1.59 6,000 6,400 6,000 2,030 12,586,000
14/03/2012 6,300 0.30 5.00 6,000 6,300 6,000 7,830 49,329,000
13/03/2012 6,000 0.20 3.45 6,000 6,000 6,000 8,410 50,460,000
12/03/2012 5,800 -0.30 -4.92 5,800 6,100 5,800 3,170 18,386,000
09/03/2012 6,100 -0.20 -3.17 6,000 6,200 6,000 3,820 23,302,000
08/03/2012 6,300 -0.30 -4.55 6,300 6,600 6,300 8,300 52,290,000
07/03/2012 6,600 0.00 ■■ 0.00 6,500 6,700 6,400 11,430 75,438,000
06/03/2012 6,600 0.30 4.76 6,600 6,600 6,300 38,370 253,242,000
05/03/2012 6,300 0.30 5.00 6,300 6,300 6,300 510 3,213,000
02/03/2012 6,000 0.20 3.45 6,000 6,000 5,700 12,480 74,880,000
01/03/2012 5,800 0.20 3.57 5,800 5,800 5,800 12,410 71,978,000
29/02/2012 5,600 0.20 3.70 5,500 5,600 5,500 8,560 47,936,000
28/02/2012 5,400 0.20 3.85 5,400 5,400 5,300 10,730 57,942,000
27/02/2012 5,200 0.20 4.00 4,800 5,200 4,800 15,490 80,548,000
24/02/2012 5,000 0.10 2.04 4,900 5,100 4,900 8,070 40,350,000
23/02/2012 4,900 0.10 2.08 4,800 5,000 4,800 11,340 55,566,000
22/02/2012 4,800 -0.20 -4.00 4,800 5,200 4,800 6,250 30,000,000
21/02/2012 5,000 -0.20 -3.85 5,000 5,200 5,000 2,550 12,750,000
20/02/2012 5,200 0.20 4.00 4,900 5,200 4,800 2,860 14,872,000
17/02/2012 5,000 0.20 4.17 4,800 5,000 4,700 7,220 36,100,000
16/02/2012 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 40 192,000
15/02/2012 4,800 0.10 2.13 4,700 4,800 4,700 690 3,312,000
14/02/2012 4,700 0.10 2.17 4,600 4,700 4,600 250 1,175,000
13/02/2012 4,600 -0.20 -4.17 4,700 4,700 4,600 2,510 11,546,000
10/02/2012 4,800 0.00 ■■ 0.00 4,700 4,800 4,600 1,120 5,376,000
09/02/2012 4,800 0.10 2.13 4,800 4,800 4,600 6,650 31,920,000
08/02/2012 4,700 0.00 ■■ 0.00 4,600 4,900 4,600 5,690 26,743,000
07/02/2012 4,700 -0.20 -4.08 4,700 4,800 4,700 6,610 31,067,000
06/02/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 0 0
03/02/2012 4,900 0.00 ■■ 0.00 5,100 5,100 4,900 6,140 30,086,000
02/02/2012 4,900 0.20 4.26 4,800 4,900 4,800 7,020 34,398,000
01/02/2012 4,700 0.20 4.44 4,700 4,700 4,700 2,880 13,536,000
31/01/2012 4,500 0.20 4.65 4,500 4,500 4,500 860 3,870,000
30/01/2012 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 0 0
20/01/2012 4,300 -0.20 -4.44 4,600 4,700 4,300 9,040 38,872,000
19/01/2012 4,500 0.00 ■■ 0.00 4,300 4,500 4,300 1,350 6,075,000
18/01/2012 4,500 0.20 4.65 4,500 4,500 4,500 600 2,700,000
17/01/2012 4,300 0.00 ■■ 0.00 4,100 4,300 4,100 3,080 13,244,000
16/01/2012 4,300 -0.20 -4.44 4,400 4,600 4,300 14,200 61,060,000
13/01/2012 4,500 -0.20 -4.26 4,700 4,700 4,500 25,300 113,850,000
12/01/2012 4,700 0.00 ■■ 0.00 4,500 4,900 4,500 8,050 37,835,000
11/01/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 9,710 45,637,000
10/01/2012 4,700 0.00 ■■ 0.00 4,500 4,700 4,500 7,180 33,746,000
09/01/2012 4,700 -0.20 -4.08 4,700 4,700 4,700 2,340 10,998,000
06/01/2012 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 3,000 14,700,000
05/01/2012 4,900 -0.20 -3.92 5,000 5,100 4,900 520 2,548,000
04/01/2012 5,100 -0.20 -3.77 5,100 5,100 5,100 10 51,000
03/01/2012 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 0 0
30/12/2011 5,300 0.20 3.92 4,900 5,300 4,900 9,280 49,184,000
29/12/2011 5,100 -0.20 -3.77 5,100 5,100 5,100 3,010 15,351,000
28/12/2011 5,300 -0.20 -3.64 5,300 5,300 5,300 2,060 10,918,000
27/12/2011 5,500 -0.20 -3.51 5,500 5,500 5,500 970 5,335,000
26/12/2011 5,700 -0.20 -3.39 5,700 5,700 5,700 540 3,078,000
23/12/2011 5,900 -0.30 -4.84 5,900 5,900 5,900 1,690 9,971,000
22/12/2011 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 760 4,712,000
21/12/2011 6,200 -0.20 -3.12 6,200 6,200 6,200 30 186,000
20/12/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
19/12/2011 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,000 6,400,000
16/12/2011 6,400 0.10 1.59 6,400 6,400 6,400 200 1,280,000
15/12/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 310 1,953,000
14/12/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
13/12/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
12/12/2011 6,300 0.00 ■■ 0.00 6,600 6,600 6,300 880 5,544,000
09/12/2011 6,300 0.20 3.28 6,300 6,400 6,300 4,170 26,271,000
08/12/2011 6,100 0.10 1.67 6,100 6,100 6,100 20 122,000
07/12/2011 6,000 -0.30 -4.76 6,000 6,000 6,000 10 60,000
06/12/2011 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
05/12/2011 6,300 0.30 5.00 6,200 6,300 6,200 350 2,205,000
02/12/2011 6,000 -0.10 -1.64 6,000 6,000 6,000 200 1,200,000
01/12/2011 6,100 -0.20 -3.17 6,200 6,200 6,100 2,000 12,200,000
30/11/2011 6,300 -0.30 -4.55 6,300 6,300 6,300 2,100 13,230,000
29/11/2011 6,600 0.20 3.12 6,400 6,600 6,400 410 2,706,000
28/11/2011 6,400 0.30 4.92 6,400 6,400 6,400 30 192,000
25/11/2011 6,100 0.10 1.67 5,800 6,100 5,800 830 5,063,000
24/11/2011 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
23/11/2011 6,000 -0.10 -1.64 6,100 6,100 6,000 1,380 8,280,000
22/11/2011 6,100 -0.10 -1.61 6,100 6,100 6,100 300 1,830,000
21/11/2011 6,200 -0.10 -1.59 6,200 6,400 6,100 7,650 47,430,000
18/11/2011 6,300 -0.30 -4.55 6,900 6,900 6,300 2,140 13,482,000
17/11/2011 6,600 -0.20 -2.94 7,100 7,100 6,600 1,450 9,570,000
16/11/2011 6,800 -0.10 -1.45 7,200 7,200 6,800 210 1,428,000
15/11/2011 6,900 -0.10 -1.43 7,300 7,300 6,900 100 690,000
14/11/2011 7,000 -0.20 -2.78 7,000 7,000 7,000 10 70,000
11/11/2011 7,200 -0.20 -2.70 7,200 7,200 7,200 10 72,000
10/11/2011 7,400 -0.20 -2.63 7,500 7,500 7,400 1,100 8,140,000
09/11/2011 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 810 6,156,000
08/11/2011 7,600 -0.20 -2.56 7,900 7,900 7,600 1,510 11,476,000
07/11/2011 7,800 -0.10 -1.27 7,800 7,800 7,800 10 78,000
04/11/2011 7,900 -0.10 -1.25 8,200 8,200 7,900 110 869,000
03/11/2011 8,000 0.10 1.27 8,200 8,200 8,000 140 1,120,000
02/11/2011 7,900 -0.40 -4.82 7,900 7,900 7,900 300 2,370,000
01/11/2011 8,300 -0.30 -3.49 8,300 8,300 8,300 2,280 18,924,000
31/10/2011 8,600 -0.40 -4.44 8,600 8,600 8,600 660 5,676,000
28/10/2011 9,000 0.30 3.45 8,400 9,000 8,300 1,180 10,620,000
27/10/2011 8,700 0.40 4.82 8,700 8,700 8,700 710 6,177,000
26/10/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
25/10/2011 8,300 -0.20 -2.35 8,300 8,300 8,300 10 83,000
24/10/2011 8,500 -0.40 -4.49 8,500 8,500 8,500 250 2,125,000
21/10/2011 8,900 0.40 4.71 8,500 8,900 8,500 120 1,068,000
20/10/2011 8,500 -0.30 -3.41 9,100 9,100 8,500 600 5,100,000
19/10/2011 8,800 -0.40 -4.35 8,800 8,800 8,800 2,300 20,240,000
18/10/2011 9,200 0.40 4.55 9,200 9,200 9,200 20 184,000
17/10/2011 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
14/10/2011 8,800 -0.40 -4.35 8,800 8,800 8,800 940 8,272,000
13/10/2011 9,200 -0.40 -4.17 9,200 9,200 9,200 80 736,000
12/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/10/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
10/10/2011 9,600 0.30 3.23 8,900 9,600 8,900 50 480,000
07/10/2011 9,300 0.40 4.49 9,300 9,300 9,300 20 186,000
06/10/2011 8,900 0.40 4.71 8,900 8,900 8,900 500 4,450,000
05/10/2011 8,500 -0.30 -3.41 8,500 8,900 8,500 120 1,020,000
04/10/2011 8,800 -0.40 -4.35 8,800 8,800 8,800 1,090 9,592,000
03/10/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
30/09/2011 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 1,000 9,200,000
29/09/2011 9,200 -0.20 -2.13 9,200 9,400 9,200 9,760 89,792,000
28/09/2011 9,400 -0.20 -2.08 9,500 9,500 9,400 1,130 10,622,000
27/09/2011 9,600 -0.10 -1.03 9,600 9,900 9,600 4,330 41,568,000
26/09/2011 9,700 0.20 2.11 9,700 9,700 9,700 30 291,000
23/09/2011 9,500 -0.50 -5.00 9,900 9,900 9,500 1,450 13,775,000
22/09/2011 10,000 -0.20 -1.96 10,000 10,000 9,700 1,160 11,600,000
21/09/2011 10,200 0.40 4.08 10,000 10,200 10,000 680 6,936,000
20/09/2011 9,800 -0.40 -3.92 9,800 10,000 9,800 11,130 109,074,000
19/09/2011 10,200 0.40 4.08 9,700 10,200 9,700 480 4,896,000
16/09/2011 9,800 -0.50 -4.85 9,800 10,000 9,800 3,120 30,576,000
15/09/2011 10,300 -0.50 -4.63 10,300 10,300 10,300 310 3,193,000
14/09/2011 10,800 0.20 1.89 10,200 10,800 10,100 1,330 14,364,000
13/09/2011 10,600 0.40 3.92 10,600 10,600 10,600 10 106,000
12/09/2011 10,200 -0.10 -0.97 10,500 10,500 10,200 1,060 10,812,000
09/09/2011 10,300 0.20 1.98 10,600 10,600 10,100 650 6,695,000
08/09/2011 10,100 0.40 4.12 10,000 10,100 10,000 2,610 26,361,000
07/09/2011 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
06/09/2011 9,700 -0.10 -1.02 9,900 10,100 9,600 4,020 38,994,000
05/09/2011 9,800 0.40 4.26 9,700 9,800 9,700 8,730 85,554,000
01/09/2011 9,400 0.40 4.44 9,400 9,400 9,100 4,910 46,154,000
31/08/2011 9,000 0.30 3.45 9,000 9,000 9,000 580 5,220,000
30/08/2011 8,700 0.40 4.82 8,700 8,700 8,700 10,680 92,916,000
29/08/2011 8,300 0.10 1.22 8,600 8,600 8,300 40 332,000
26/08/2011 8,200 -0.20 -2.38 8,200 8,200 8,200 10 82,000
25/08/2011 8,400 -0.30 -3.45 8,300 8,400 8,300 120 1,008,000
24/08/2011 8,700 0.30 3.57 8,700 8,700 8,700 10 87,000
23/08/2011 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 30 252,000
22/08/2011 8,400 0.00 ■■ 0.00 8,500 8,800 8,400 1,350 11,340,000
19/08/2011 8,400 -0.40 -4.55 8,800 8,800 8,400 3,280 27,552,000
18/08/2011 8,800 0.00 ■■ 0.00 8,500 8,800 8,500 630 5,544,000
17/08/2011 8,800 0.40 4.76 8,800 8,800 8,800 10 88,000
16/08/2011 8,400 -0.40 -4.55 8,500 9,200 8,400 400 3,360,000
15/08/2011 8,800 0.40 4.76 8,800 8,800 8,800 10 88,000
12/08/2011 8,400 -0.40 -4.55 8,400 8,400 8,400 350 2,940,000
11/08/2011 8,800 -0.40 -4.35 9,000 9,000 8,800 2,050 18,040,000
10/08/2011 9,200 -0.40 -4.17 9,300 9,300 9,200 190 1,748,000
09/08/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
08/08/2011 9,600 0.30 3.23 9,600 9,600 9,600 10 96,000
05/08/2011 9,300 -0.20 -2.11 9,100 9,300 9,100 1,010 9,393,000
04/08/2011 9,500 -0.20 -2.06 9,300 9,900 9,300 860 8,170,000
03/08/2011 9,700 0.40 4.30 9,300 9,700 9,300 20 194,000
02/08/2011 9,300 0.30 3.33 8,800 9,300 8,800 380 3,534,000
01/08/2011 9,000 0.10 1.12 9,100 9,100 8,500 1,810 16,290,000
29/07/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,030 9,167,000
28/07/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 1,140 10,146,000
27/07/2011 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
26/07/2011 8,900 -0.40 -4.30 8,900 8,900 8,900 1,810 16,109,000
25/07/2011 9,300 0.30 3.33 9,300 9,300 9,300 10 93,000
22/07/2011 9,000 0.30 3.45 9,000 9,000 8,400 20 180,000
21/07/2011 8,700 -0.30 -3.33 8,800 8,800 8,700 440 3,828,000
20/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
19/07/2011 9,000 -0.40 -4.26 9,100 9,100 9,000 1,440 12,960,000
18/07/2011 9,400 0.30 3.30 9,400 9,400 9,400 1 9,400
15/07/2011 9,100 0.30 3.41 9,200 9,200 8,600 50 455,000
14/07/2011 8,800 -0.20 -2.22 9,400 9,400 8,800 20 176,000
13/07/2011 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 190 1,710,000
12/07/2011 9,000 -0.10 -1.10 9,000 9,000 9,000 10 90,000
11/07/2011 9,100 -0.30 -3.19 9,400 9,400 9,100 30 273,000
08/07/2011 9,400 -0.40 -4.08 9,400 9,400 9,400 10 94,000
07/07/2011 9,800 0.40 4.26 9,100 9,800 9,100 50 490,000
06/07/2011 9,400 0.20 2.17 9,200 9,400 9,200 620 5,828,000
05/07/2011 9,200 -0.30 -3.16 9,500 9,500 9,200 610 5,612,000
04/07/2011 9,500 -0.40 -4.04 9,500 9,600 9,500 550 5,225,000
01/07/2011 9,900 -0.50 -4.81 9,900 9,900 9,900 220 2,178,000
30/06/2011 10,400 0.40 4.00 10,400 10,400 10,400 20 208,000
29/06/2011 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
28/06/2011 10,000 0.40 4.17 10,000 10,000 10,000 20 200,000
27/06/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
24/06/2011 9,600 -0.40 -4.00 9,600 10,400 9,600 490 4,704,000
23/06/2011 10,000 0.40 4.17 10,000 10,000 10,000 50 500,000
22/06/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10 96,000
21/06/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
20/06/2011 9,600 0.00 ■■ 0.00 10,000 10,000 9,400 1,800 17,280,000
17/06/2011 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
16/06/2011 9,600 -0.50 -4.95 9,700 9,700 9,600 1,100 10,560,000
15/06/2011 10,100 0.10 1.00 10,000 10,100 9,600 1,580 15,958,000
14/06/2011 10,000 0.40 4.17 10,000 10,000 10,000 50 500,000
13/06/2011 9,600 -0.50 -4.95 9,600 9,600 9,600 30 288,000
10/06/2011 10,100 0.40 4.12 9,700 10,100 9,700 1,630 16,463,000
09/06/2011 9,700 -0.10 -1.02 9,000 9,700 8,900 590 5,723,000
08/06/2011 9,800 0.50 5.38 9,800 9,800 9,800 0 0
07/06/2011 9,800 0.20 2.08 10,000 10,000 9,800 4,580 44,884,000
06/06/2011 9,600 -0.40 -4.00 10,000 10,000 9,600 860 8,256,000
03/06/2011 10,000 0.10 1.01 9,500 10,000 9,500 320 3,200,000
02/06/2011 9,900 -0.10 -1.00 10,100 10,500 9,900 1,340 13,266,000
01/06/2011 10,000 0.40 4.17 9,600 10,000 9,600 570 5,700,000
31/05/2011 9,600 -0.50 -4.95 10,000 10,000 9,600 1,330 12,768,000
30/05/2011 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 20 202,000
27/05/2011 10,100 0.40 4.12 10,100 10,100 9,300 2,130 21,513,000
26/05/2011 9,700 -0.20 -2.02 9,500 10,300 9,500 1,830 17,751,000
25/05/2011 9,900 -0.50 -4.81 9,900 10,700 9,900 3,240 32,076,000
24/05/2011 10,400 -0.50 -4.59 10,500 10,500 10,400 140 1,456,000
23/05/2011 10,900 -0.50 -4.39 11,600 11,600 10,900 1,100 11,990,000
20/05/2011 11,400 -0.50 -4.20 11,400 11,400 11,400 10 114,000
19/05/2011 11,900 -0.60 -4.80 11,900 12,700 11,900 1,310 15,589,000
18/05/2011 12,500 0.50 4.17 11,500 12,500 11,500 660 8,250,000
17/05/2011 12,000 -0.60 -4.76 12,000 12,000 12,000 20 240,000
16/05/2011 12,600 0.20 1.61 12,900 12,900 12,600 110 1,386,000
13/05/2011 12,400 -0.40 -3.12 12,400 12,400 12,400 20 248,000
12/05/2011 12,800 0.10 0.79 12,100 12,800 12,100 20 256,000
11/05/2011 12,700 0.60 4.96 12,600 12,700 12,600 710 9,017,000
10/05/2011 12,100 -0.60 -4.72 12,300 12,300 12,100 300 3,630,000
09/05/2011 12,700 0.00 ■■ 0.00 12,100 12,700 12,100 740 9,398,000
06/05/2011 12,700 0.20 1.60 12,100 12,700 11,900 3,490 44,323,000
05/05/2011 12,500 -0.30 -2.34 12,500 12,500 12,500 160 2,000,000
04/05/2011 12,800 -0.60 -4.48 12,900 13,400 12,800 1,330 17,024,000
29/04/2011 13,400 -0.10 -0.74 13,400 13,400 13,400 20 268,000
28/04/2011 13,500 0.30 2.27 13,200 13,700 12,800 1,680 22,680,000
27/04/2011 13,200 -0.60 -4.35 13,200 13,300 13,200 2,420 31,944,000
26/04/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
25/04/2011 13,800 0.40 2.99 13,800 13,800 13,800 10 138,000
22/04/2011 13,400 0.60 4.69 12,200 13,400 12,200 140 1,876,000
21/04/2011 12,800 -0.30 -2.29 12,500 12,800 12,500 7,240 92,672,000
20/04/2011 13,100 -0.60 -4.38 13,200 13,500 13,100 5,700 74,670,000
19/04/2011 13,700 -0.70 -4.86 13,700 13,700 13,700 940 12,878,000
18/04/2011 14,400 0.60 4.35 14,400 14,400 14,400 6 86,400
15/04/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
14/04/2011 13,800 0.50 3.76 13,100 13,900 13,000 510 7,038,000
13/04/2011 13,300 -0.50 -3.62 13,300 13,600 13,300 1,400 18,620,000
08/04/2011 13,800 0.20 1.47 14,200 14,200 13,800 1,430 19,734,000
07/04/2011 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 240 3,264,000
06/04/2011 13,600 0.10 0.74 14,100 14,100 13,100 460 6,256,000
05/04/2011 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
04/04/2011 13,500 -0.50 -3.57 13,500 13,500 13,500 1,210 16,335,000
01/04/2011 14,000 0.00 ■■ 0.00 14,400 14,400 14,000 20 280,000
31/03/2011 14,000 0.10 0.72 14,400 14,400 14,000 3,690 51,660,000
30/03/2011 13,900 -0.10 -0.71 14,000 14,000 13,900 110 1,529,000
29/03/2011 14,000 -0.30 -2.10 13,800 14,200 13,800 450 6,300,000
28/03/2011 14,300 0.40 2.88 13,900 14,300 13,900 190 2,717,000
25/03/2011 13,900 -0.50 -3.47 13,900 13,900 13,900 20 278,000
24/03/2011 14,400 -0.10 -0.69 14,400 14,400 14,400 300 4,320,000
23/03/2011 14,500 0.20 1.40 13,700 14,500 13,700 530 7,685,000
22/03/2011 14,300 -0.50 -3.38 14,300 14,300 14,300 70 1,001,000
21/03/2011 14,800 0.20 1.37 14,100 14,800 14,100 240 3,552,000
18/03/2011 14,600 0.60 4.29 14,000 14,700 13,300 4,420 64,532,000
17/03/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
16/03/2011 14,000 0.40 2.94 13,500 14,000 13,500 6,120 85,680,000
15/03/2011 13,600 -0.60 -4.23 14,500 14,500 13,600 1,710 23,256,000
14/03/2011 14,200 0.40 2.90 14,200 14,200 13,200 2,020 28,684,000
11/03/2011 13,800 -0.40 -2.82 14,300 14,500 13,800 1,120 15,456,000
10/03/2011 14,200 -0.50 -3.40 14,200 14,200 14,200 6,200 88,040,000
09/03/2011 14,700 -0.20 -1.34 14,200 14,700 14,200 520 7,644,000
08/03/2011 14,900 0.40 2.76 14,500 14,900 14,500 4,130 61,537,000
07/03/2011 14,500 0.10 0.69 14,400 14,500 14,400 550 7,975,000
04/03/2011 14,400 0.40 2.86 14,400 14,400 14,400 20 288,000
03/03/2011 14,000 0.60 4.48 13,100 14,000 13,100 230 3,220,000
02/03/2011 13,400 -0.40 -2.90 13,300 13,400 13,300 1,360 18,224,000
01/03/2011 13,800 -0.40 -2.82 14,200 14,200 13,800 140 1,932,000
28/02/2011 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 1,000 14,200,000
25/02/2011 14,200 0.50 3.65 14,200 14,200 14,100 4,060 57,652,000
24/02/2011 13,700 -0.30 -2.14 13,600 13,800 13,600 2,460 33,702,000
23/02/2011 14,000 0.60 4.48 13,000 14,000 13,000 910 12,740,000
22/02/2011 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 10,840 145,256,000
21/02/2011 13,400 -0.70 -4.96 13,400 13,500 13,400 5,400 72,360,000
18/02/2011 14,100 -0.50 -3.42 14,600 14,700 14,000 4,750 66,975,000
17/02/2011 14,600 -0.60 -3.95 15,100 15,300 14,600 5,040 73,584,000
16/02/2011 15,200 -0.60 -3.80 15,100 16,100 15,100 4,110 62,472,000
15/02/2011 15,800 -0.70 -4.24 16,300 16,500 15,800 780 12,324,000
14/02/2011 16,500 0.30 1.85 15,700 16,500 15,500 4,130 68,145,000
11/02/2011 16,200 -0.80 -4.71 17,000 17,200 16,200 6,080 98,496,000
10/02/2011 17,000 -0.20 -1.16 17,000 17,000 17,000 60 1,020,000
09/02/2011 17,200 -0.60 -3.37 18,000 18,100 17,200 950 16,340,000
08/02/2011 17,800 0.50 2.89 17,500 17,800 17,500 400 7,120,000
28/01/2011 17,300 0.10 0.58 17,200 17,300 17,200 13,930 240,989,000
27/01/2011 17,200 -0.20 -1.15 18,100 18,100 17,200 520 8,944,000
26/01/2011 17,400 -0.40 -2.25 18,100 18,100 17,400 2,890 50,286,000
25/01/2011 17,800 0.60 3.49 17,200 17,800 17,200 12,580 223,924,000
24/01/2011 17,200 -0.90 -4.97 18,900 18,900 17,200 3,250 55,900,000
21/01/2011 18,100 0.00 ■■ 0.00 17,600 18,700 17,600 5,530 100,093,000
20/01/2011 18,100 -0.90 -4.74 18,200 19,000 18,100 17,990 325,619,000
19/01/2011 19,000 0.50 2.70 19,200 19,400 18,900 17,770 337,630,000
18/01/2011 18,500 0.80 4.52 18,500 18,500 18,500 31,020 573,870,000
17/01/2011 17,700 0.80 4.73 17,700 17,700 17,700 2,870 50,799,000
14/01/2011 16,900 0.80 4.97 16,900 16,900 16,900 5,100 86,190,000
13/01/2011 16,100 0.70 4.55 16,000 16,100 16,000 9,770 157,297,000
12/01/2011 15,400 0.00 ■■ 0.00 16,000 16,100 15,400 8,640 133,056,000
11/01/2011 15,400 0.60 4.05 14,800 15,400 14,800 9,290 143,066,000
10/01/2011 14,800 -0.10 -0.67 15,100 15,300 14,800 8,780 129,944,000
07/01/2011 14,900 0.40 2.76 14,000 15,000 14,000 1,890 28,161,000
06/01/2011 14,500 -0.10 -0.68 14,100 14,500 14,100 5,470 79,315,000
05/01/2011 14,600 0.00 ■■ 0.00 14,900 15,000 14,400 990 14,454,000
04/01/2011 14,600 0.30 2.10 15,000 15,000 14,600 740 10,804,000
31/12/2010 14,300 -0.50 -3.38 14,500 14,500 14,300 110 1,573,000
30/12/2010 14,800 0.40 2.78 15,000 15,000 14,300 2,480 36,704,000
29/12/2010 14,400 0.60 4.35 14,300 14,400 14,200 10,960 157,824,000
28/12/2010 13,800 -0.50 -3.50 14,500 14,500 13,800 3,860 53,268,000
27/12/2010 14,300 -0.10 -0.69 14,300 14,300 14,000 850 12,155,000
24/12/2010 14,400 0.00 ■■ 0.00 14,600 14,700 14,300 130 1,872,000
23/12/2010 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
22/12/2010 14,400 0.30 2.13 14,400 14,400 14,000 2,020 29,088,000
21/12/2010 14,100 0.50 3.68 14,000 14,100 13,600 7,550 106,455,000
20/12/2010 13,600 -0.60 -4.23 14,900 14,900 13,600 14,910 202,776,000
17/12/2010 14,200 0.30 2.16 13,700 14,200 13,700 1,130 16,046,000
16/12/2010 13,900 -0.70 -4.79 14,600 14,600 13,900 4,840 67,276,000
15/12/2010 14,600 -0.10 -0.68 14,700 15,000 14,300 2,570 37,522,000
14/12/2010 14,700 -0.70 -4.55 14,900 14,900 14,700 2,160 31,752,000
13/12/2010 15,400 0.70 4.76 15,200 15,400 15,200 18,870 290,598,000
10/12/2010 14,700 0.20 1.38 14,900 14,900 14,500 1,510 22,197,000
09/12/2010 14,500 0.30 2.11 14,200 14,500 14,000 5,200 75,400,000
08/12/2010 14,200 0.20 1.43 14,000 14,700 13,800 17,880 253,896,000
07/12/2010 14,000 0.50 3.70 13,500 14,100 13,500 13,860 194,040,000
06/12/2010 13,500 -0.70 -4.93 14,700 14,700 13,500 13,730 185,355,000
03/12/2010 14,200 0.30 2.16 14,500 14,500 13,900 6,030 85,626,000
02/12/2010 13,900 0.00 ■■ 0.00 13,700 14,100 13,300 14,160 196,824,000
01/12/2010 13,900 0.00 ■■ 0.00 14,000 14,000 13,500 8,430 117,177,000
30/11/2010 13,900 0.60 4.51 13,900 13,900 13,700 45,450 631,755,000
29/11/2010 13,300 -0.40 -2.92 13,200 13,300 13,200 1,280 17,024,000
26/11/2010 13,700 0.20 1.48 13,600 13,700 12,900 1,510 20,687,000
25/11/2010 13,500 0.40 3.05 13,100 13,600 13,100 1,930 26,055,000
24/11/2010 13,100 0.00 ■■ 0.00 12,700 13,100 12,700 2,100 27,510,000
23/11/2010 13,100 -0.10 -0.76 12,700 13,100 12,700 430 5,633,000
22/11/2010 13,200 -0.20 -1.49 12,900 13,200 12,900 4,100 54,120,000
19/11/2010 13,400 0.00 ■■ 0.00 12,900 13,400 12,900 4,160 55,744,000
18/11/2010 13,400 0.60 4.69 13,400 13,400 13,000 710 9,514,000
17/11/2010 12,800 0.10 0.79 13,000 13,000 12,800 3,450 44,160,000
16/11/2010 12,700 -0.50 -3.79 13,200 13,800 12,700 2,930 37,211,000
15/11/2010 13,200 -0.50 -3.65 13,400 13,700 13,200 2,670 35,244,000
12/11/2010 13,700 -0.70 -4.86 13,800 13,800 13,700 6,110 83,707,000
11/11/2010 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 1,000 14,400,000
10/11/2010 14,400 0.40 2.86 14,700 14,700 13,600 150 2,160,000
09/11/2010 14,000 -0.30 -2.10 14,300 14,300 14,000 1,240 17,360,000
08/11/2010 14,300 0.00 ■■ 0.00 14,100 15,000 14,100 6,870 98,241,000
05/11/2010 14,300 0.20 1.42 14,100 14,300 13,700 1,160 16,588,000
04/11/2010 14,100 0.60 4.44 13,500 14,100 13,500 4,960 69,936,000
03/11/2010 13,500 -0.20 -1.46 13,500 13,700 13,500 810 10,935,000
02/11/2010 13,700 -0.30 -2.14 14,000 14,000 13,700 110 1,507,000
01/11/2010 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 100 1,400,000
29/10/2010 14,000 0.10 0.72 14,100 14,100 13,900 3,420 47,880,000
28/10/2010 13,900 0.30 2.21 13,900 13,900 13,900 210 2,919,000
27/10/2010 13,600 -0.10 -0.73 13,800 13,800 13,600 280 3,808,000
26/10/2010 13,700 -0.10 -0.72 14,000 14,000 13,700 6,740 92,338,000
25/10/2010 13,800 0.40 2.99 13,800 13,800 13,800 550 7,590,000
22/10/2010 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 700 9,380,000
21/10/2010 13,400 -0.60 -4.29 14,000 14,000 13,300 440 5,896,000
20/10/2010 14,000 -0.50 -3.45 13,800 14,000 13,800 3,940 55,160,000
19/10/2010 14,500 0.40 2.84 13,600 14,500 13,600 960 13,920,000
18/10/2010 14,100 -0.10 -0.70 13,900 14,100 13,900 730 10,293,000
15/10/2010 14,200 0.20 1.43 14,000 14,200 13,400 220 3,124,000
14/10/2010 14,000 0.60 4.48 13,400 14,000 13,400 1,610 22,540,000
13/10/2010 13,400 -0.60 -4.29 13,900 13,900 13,400 2,400 32,160,000
12/10/2010 14,000 0.20 1.45 14,000 14,000 14,000 30 420,000
11/10/2010 13,800 0.10 0.73 13,800 13,900 13,800 130 1,794,000
08/10/2010 13,700 -0.40 -2.84 14,000 14,000 13,700 3,870 53,019,000
07/10/2010 14,100 -0.30 -2.08 14,300 14,400 14,100 9,930 140,013,000
06/10/2010 14,400 -0.30 -2.04 14,300 14,700 14,300 550 7,920,000
05/10/2010 14,700 0.50 3.52 14,200 14,700 13,700 1,640 24,108,000
04/10/2010 14,200 -0.70 -4.70 14,300 14,300 14,200 2,800 39,760,000
01/10/2010 14,900 0.00 ■■ 0.00 15,100 15,100 14,900 160 2,384,000
30/09/2010 14,900 0.40 2.76 14,500 14,900 14,500 580 8,642,000
29/09/2010 14,500 -0.50 -3.33 15,000 15,000 14,500 6,540 94,830,000
28/09/2010 15,000 0.60 4.17 15,000 15,000 14,900 7,330 109,950,000
27/09/2010 14,400 -0.20 -1.37 14,800 15,000 14,400 2,110 30,384,000
24/09/2010 14,600 0.20 1.39 14,600 14,600 14,600 510 7,446,000
23/09/2010 14,400 -0.60 -4.00 15,000 15,000 14,400 5,290 76,176,000
22/09/2010 15,000 -0.10 -0.66 15,300 15,400 15,000 600 9,000,000
21/09/2010 15,100 -0.10 -0.66 14,800 15,100 14,800 2,580 38,958,000
20/09/2010 15,200 0.20 1.33 15,000 15,300 15,000 3,430 52,136,000
17/09/2010 15,000 -0.40 -2.60 15,000 15,000 15,000 2,610 39,150,000
16/09/2010 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
15/09/2010 15,400 0.30 1.99 14,800 15,400 14,800 850 13,090,000
14/09/2010 15,100 -0.60 -3.82 16,400 16,400 15,000 6,030 91,053,000
13/09/2010 15,700 0.10 0.64 15,700 15,700 15,000 3,090 48,513,000
10/09/2010 15,600 -0.80 -4.88 16,200 16,200 15,600 5,320 82,992,000
09/09/2010 16,400 0.40 2.50 16,800 16,800 16,000 4,020 65,928,000
08/09/2010 16,000 0.10 0.63 16,100 16,100 15,500 60 960,000
07/09/2010 15,900 0.50 3.25 15,000 15,900 15,000 7,640 121,476,000
06/09/2010 15,400 0.70 4.76 15,400 15,400 15,000 8,210 126,434,000
01/09/2010 14,700 -0.30 -2.00 14,800 15,000 14,700 1,800 26,460,000
31/08/2010 15,000 0.10 0.67 14,900 15,000 14,900 1,630 24,450,000
30/08/2010 14,900 0.70 4.93 14,200 14,900 14,200 5,610 83,589,000
27/08/2010 14,200 -0.20 -1.39 14,500 14,500 14,000 970 13,774,000
26/08/2010 14,400 -0.70 -4.64 15,800 15,800 14,400 3,130 45,072,000
25/08/2010 15,100 -0.70 -4.43 15,800 15,800 15,100 1,080 16,308,000
24/08/2010 15,800 -0.80 -4.82 15,800 15,800 15,800 200 3,160,000
23/08/2010 16,600 0.10 0.61 17,000 17,000 16,500 550 9,130,000
20/08/2010 16,500 0.00 ■■ 0.00 16,500 16,600 15,800 2,130 35,145,000
19/08/2010 16,500 -0.60 -3.51 17,400 17,400 16,500 130 2,145,000
18/08/2010 17,100 -0.90 -5.00 17,700 17,700 17,100 4,470 76,437,000
17/08/2010 18,000 -0.40 -2.17 18,400 18,400 18,000 1,580 28,440,000
16/08/2010 18,400 0.40 2.22 18,500 18,500 18,400 150 2,760,000
13/08/2010 18,000 -0.20 -1.10 17,300 18,000 17,300 3,880 69,840,000
12/08/2010 18,200 -0.90 -4.71 18,200 18,200 18,200 3,070 55,874,000
11/08/2010 19,100 0.70 3.80 19,100 19,100 19,100 10 191,000
10/08/2010 18,400 -0.90 -4.66 18,800 18,800 18,400 1,830 33,672,000
09/08/2010 19,300 0.00 ■■ 0.00 19,300 19,300 19,300 20 386,000
06/08/2010 19,300 -0.90 -4.46 20,500 20,500 19,300 110 2,123,000
05/08/2010 20,200 0.40 2.02 19,500 20,200 19,500 50 1,010,000
04/08/2010 19,800 0.30 1.54 20,000 20,000 19,600 620 12,276,000
03/08/2010 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 0 0
02/08/2010 19,500 0.10 0.52 19,400 20,000 19,400 2,410 46,995,000
30/07/2010 19,400 0.10 0.52 19,200 19,400 18,800 740 14,356,000
29/07/2010 19,300 -1.00 -4.93 20,800 20,800 19,300 920 17,756,000
28/07/2010 20,300 0.80 4.10 18,900 20,400 18,900 2,000 40,600,000
27/07/2010 19,500 -0.30 -1.52 19,500 20,100 19,500 2,250 43,875,000
26/07/2010 19,800 -0.40 -1.98 19,800 19,800 19,800 2,370 46,926,000
23/07/2010 20,200 0.90 4.66 20,200 20,200 20,200 4,560 92,112,000
22/07/2010 22,200 -0.90 -3.90 22,700 23,100 22,200 14,390 319,458,000
21/07/2010 23,100 -0.10 -0.43 23,000 23,800 23,000 1,760 40,656,000
20/07/2010 23,200 -0.40 -1.69 23,000 23,500 23,000 1,520 35,264,000
19/07/2010 23,600 0.00 ■■ 0.00 23,600 23,600 23,400 4,730 111,628,000
16/07/2010 23,600 -0.10 -0.42 23,500 23,600 22,800 3,130 73,868,000
15/07/2010 23,700 0.30 1.28 22,900 23,900 22,900 5,370 127,269,000
14/07/2010 23,400 -0.10 -0.43 24,000 24,000 23,400 6,010 140,634,000
13/07/2010 23,500 0.00 ■■ 0.00 23,500 23,800 23,500 3,300 77,550,000
12/07/2010 23,500 0.50 2.17 23,000 23,500 23,000 110 2,585,000
09/07/2010 23,000 0.20 0.88 22,300 23,000 22,300 3,120 71,760,000
08/07/2010 22,800 0.10 0.44 22,800 23,000 22,800 800 18,240,000
07/07/2010 22,700 -0.30 -1.30 23,100 23,200 22,700 6,060 137,562,000
06/07/2010 23,000 -0.60 -2.54 23,500 23,500 23,000 5,640 129,720,000
05/07/2010 23,600 -0.10 -0.42 23,700 23,700 23,500 5,890 139,004,000
02/07/2010 23,700 -0.20 -0.84 23,500 23,800 23,200 3,840 91,008,000
01/07/2010 23,900 -0.60 -2.45 23,600 24,000 23,300 35,020 836,978,000
30/06/2010 24,500 0.00 ■■ 0.00 24,000 24,500 23,900 1,630 39,935,000
29/06/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,000 6,470 158,515,000
28/06/2010 24,500 -0.50 -2.00 25,300 25,300 24,500 6,430 157,535,000
25/06/2010 25,000 0.00 ■■ 0.00 24,300 25,000 24,000 14,850 371,250,000
24/06/2010 25,000 -0.10 -0.40 25,100 25,100 24,000 19,140 478,500,000
23/06/2010 25,100 -0.60 -2.33 25,700 25,800 24,600 5,730 143,823,000
22/06/2010 25,700 -0.10 -0.39 25,300 25,700 25,000 5,970 153,429,000
21/06/2010 25,800 -0.10 -0.39 25,900 25,900 24,700 33,410 861,978,000
18/06/2010 25,900 -0.10 -0.38 26,000 26,200 25,900 3,350 86,765,000
17/06/2010 26,000 -0.40 -1.52 25,600 26,500 25,600 1,950 50,700,000
16/06/2010 26,400 -0.60 -2.22 26,100 28,000 26,100 3,260 86,064,000
15/06/2010 27,000 0.20 0.75 26,500 27,000 26,500 1,300 35,100,000
14/06/2010 26,800 -0.20 -0.74 26,500 27,000 25,700 4,470 119,796,000
11/06/2010 27,000 0.10 0.37 26,900 27,200 26,000 2,400 64,800,000
10/06/2010 26,900 0.40 1.51 27,300 27,300 26,900 1,300 34,970,000
09/06/2010 26,500 1.20 4.74 26,000 26,500 26,000 4,260 112,890,000
08/06/2010 25,300 -0.60 -2.32 25,200 25,900 25,200 3,330 84,249,000
07/06/2010 25,900 -0.10 -0.38 25,100 25,900 24,700 16,840 436,156,000
04/06/2010 26,000 -1.00 -3.70 27,000 27,900 26,000 5,440 141,440,000
03/06/2010 27,000 -1.00 -3.57 28,000 28,500 27,000 5,230 141,210,000
02/06/2010 28,000 -1.40 -4.76 28,200 28,200 28,000 8,720 244,160,000
01/06/2010 29,400 -0.30 -1.01 28,900 29,400 28,900 1,120 32,928,000
31/05/2010 29,700 0.70 2.41 29,700 29,700 29,700 390 11,583,000
28/05/2010 29,000 0.90 3.20 28,100 29,000 28,000 5,840 169,360,000
27/05/2010 28,100 1.00 3.69 27,000 28,100 25,800 8,800 247,280,000
26/05/2010 27,100 1.20 4.63 25,900 27,100 25,900 1,450 39,295,000
25/05/2010 25,900 -1.30 -4.78 26,100 26,500 25,900 3,020 78,218,000
24/05/2010 27,200 0.60 2.26 25,600 27,200 25,300 7,680 208,896,000
21/05/2010 26,600 -1.40 -5.00 26,600 27,000 26,600 7,660 203,756,000
20/05/2010 28,000 -1.00 -3.45 28,500 28,500 27,600 3,590 100,520,000
19/05/2010 29,000 -1.50 -4.92 30,500 30,600 29,000 5,180 150,220,000
18/05/2010 30,500 0.30 0.99 30,200 31,000 30,000 1,900 57,950,000
17/05/2010 30,200 -0.40 -1.31 32,000 32,000 30,200 3,550 107,210,000
14/05/2010 30,600 0.00 ■■ 0.00 31,900 31,900 30,600 1,840 56,304,000
13/05/2010 30,600 -1.50 -4.67 30,600 30,800 30,600 8,870 271,422,000
12/05/2010 32,100 -1.60 -4.75 32,100 32,200 32,100 13,020 417,942,000
11/05/2010 33,700 1.60 4.98 33,500 33,700 33,100 36,390 1,226,343,000
10/05/2010 32,100 1.50 4.90 30,300 32,100 30,300 31,120 998,952,000
07/05/2010 30,600 -1.40 -4.38 32,000 33,000 30,500 25,610 783,666,000
06/05/2010 32,000 -1.30 -3.90 32,300 33,300 32,000 8,490 271,680,000
05/05/2010 33,300 0.00 ■■ 0.00 31,700 33,300 31,700 21,230 706,959,000
04/05/2010 33,300 -1.70 -4.86 33,300 35,000 33,300 24,010 799,533,000
29/04/2010 35,000 0.00 ■■ 0.00 35,000 35,000 33,700 38,780 1,357,300,000
28/04/2010 35,000 1.40 4.17 35,200 35,200 34,000 43,480 1,521,800,000
27/04/2010 33,600 1.60 5.00 33,600 33,600 33,600 12,860 432,096,000
26/04/2010 32,000 1.50 4.92 32,000 32,000 32,000 57,530 1,840,960,000
22/04/2010 30,500 0.60 2.01 29,900 31,000 29,900 27,430 836,615,000
21/04/2010 29,900 0.60 2.05 30,000 30,000 28,400 6,400 191,360,000
20/04/2010 29,300 1.30 4.64 28,900 29,300 28,000 9,360 274,248,000
19/04/2010 28,000 0.00 ■■ 0.00 28,000 28,500 28,000 5,580 156,240,000
16/04/2010 28,000 -1.30 -4.44 29,300 29,300 27,900 23,150 648,200,000
15/04/2010 29,300 0.30 1.03 28,700 29,300 28,700 590 17,287,000
14/04/2010 29,000 -0.90 -3.01 29,900 29,900 29,000 2,260 65,540,000
13/04/2010 29,900 0.00 ■■ 0.00 30,600 30,600 29,900 3,860 115,414,000
12/04/2010 29,900 0.90 3.10 29,000 30,300 29,000 10,380 310,362,000
09/04/2010 29,000 0.50 1.75 29,000 29,000 28,900 800 23,200,000
08/04/2010 28,500 -0.40 -1.38 28,500 28,900 28,500 5,880 167,580,000
07/04/2010 28,900 -0.10 -0.34 28,100 29,000 28,000 6,950 200,855,000
06/04/2010 29,000 0.00 ■■ 0.00 27,600 29,000 27,600 11,570 335,530,000
05/04/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 1,540 44,660,000
02/04/2010 29,000 0.00 ■■ 0.00 29,300 29,300 27,600 5,520 160,080,000
01/04/2010 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 250 7,250,000
31/03/2010 29,000 0.00 ■■ 0.00 29,500 29,500 29,000 730 21,170,000
30/03/2010 29,000 0.00 ■■ 0.00 29,900 29,900 28,500 1,800 52,200,000
29/03/2010 29,000 -0.70 -2.36 28,500 30,000 28,400 13,510 391,790,000
26/03/2010 29,700 0.10 0.34 28,700 29,700 28,300 6,450 191,565,000
25/03/2010 29,600 -1.40 -4.52 30,900 31,000 29,600 3,560 105,376,000
24/03/2010 31,000 0.50 1.64 31,100 31,100 31,000 200 6,200,000
23/03/2010 30,500 0.10 0.33 30,000 30,500 29,700 2,340 71,370,000
22/03/2010 30,400 0.00 ■■ 0.00 30,100 30,500 29,700 2,490 75,696,000
19/03/2010 30,400 -1.00 -3.18 31,400 31,400 30,400 1,890 57,456,000
18/03/2010 31,400 0.00 ■■ 0.00 31,000 31,400 30,500 2,500 78,500,000
17/03/2010 31,400 -0.10 -0.32 31,400 31,400 31,400 190 5,966,000
16/03/2010 31,500 -0.10 -0.32 30,500 31,500 30,500 1,720 54,180,000
15/03/2010 31,600 0.00 ■■ 0.00 30,100 31,800 30,100 1,820 57,512,000
12/03/2010 31,600 1.40 4.64 30,200 31,600 30,200 5,700 180,120,000
11/03/2010 30,200 -1.00 -3.21 32,200 32,200 30,200 3,260 98,452,000
10/03/2010 31,200 -0.70 -2.19 31,500 31,500 31,200 2,900 90,480,000
09/03/2010 31,900 0.90 2.90 29,800 31,900 29,800 6,730 214,687,000
08/03/2010 31,000 -1.50 -4.62 32,500 32,500 31,000 6,360 197,160,000
05/03/2010 32,500 0.00 ■■ 0.00 32,700 32,700 32,000 2,100 68,250,000
04/03/2010 32,500 0.60 1.88 31,900 32,500 31,800 6,370 207,025,000
03/03/2010 31,900 -0.10 -0.31 30,800 31,900 30,500 2,950 94,105,000
02/03/2010 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 680 21,760,000
01/03/2010 32,000 0.00 ■■ 0.00 31,000 32,000 31,000 1,560 49,920,000
26/02/2010 32,000 0.00 ■■ 0.00 31,100 32,000 31,100 700 22,400,000
25/02/2010 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 500 16,000,000
24/02/2010 32,000 0.00 ■■ 0.00 31,000 32,000 31,000 1,230 39,360,000
23/02/2010 32,000 -0.10 -0.31 31,000 32,000 31,000 1,660 53,120,000
22/02/2010 32,100 0.10 0.31 33,300 33,300 32,100 700 22,470,000
12/02/2010 32,000 0.10 0.31 32,000 32,000 31,800 1,290 41,280,000
11/02/2010 31,900 0.30 0.95 31,300 31,900 31,200 700 22,330,000
10/02/2010 31,600 1.00 3.27 29,500 31,600 29,100 4,120 130,192,000
09/02/2010 30,600 -0.60 -1.92 29,700 30,600 29,700 1,800 55,080,000
08/02/2010 31,200 0.00 ■■ 0.00 31,200 31,200 31,200 20 624,000
05/02/2010 31,200 0.00 ■■ 0.00 31,200 31,200 31,100 810 25,272,000
04/02/2010 31,200 0.10 0.32 31,100 31,200 31,000 310 9,672,000
03/02/2010 31,100 0.10 0.32 29,500 31,200 29,500 1,910 59,401,000
02/02/2010 31,000 -0.20 -0.64 31,000 31,000 31,000 710 22,010,000
01/02/2010 31,200 -0.20 -0.64 31,200 31,200 31,200 140 4,368,000
29/01/2010 31,400 0.70 2.28 29,600 31,400 29,600 330 10,362,000
28/01/2010 30,700 0.00 ■■ 0.00 30,700 30,700 29,200 7,310 224,417,000
27/01/2010 30,700 -1.60 -4.95 30,900 30,900 30,700 4,070 124,949,000
26/01/2010 32,300 1.20 3.86 32,000 32,300 31,800 2,630 84,949,000
25/01/2010 31,100 -1.60 -4.89 31,100 31,100 31,100 14,830 461,213,000
22/01/2010 32,700 0.80 2.51 31,900 32,700 30,400 2,010 65,727,000
21/01/2010 31,900 -1.60 -4.78 32,100 32,100 31,900 1,860 59,334,000
20/01/2010 33,500 -1.50 -4.29 34,000 34,000 33,500 1,720 57,620,000
19/01/2010 35,000 -0.40 -1.13 35,400 35,400 34,000 260 9,100,000
18/01/2010 35,400 -0.60 -1.67 34,300 35,400 34,300 3,640 128,856,000
15/01/2010 36,000 0.00 ■■ 0.00 34,200 36,100 34,200 18,400 662,400,000
14/01/2010 36,000 0.10 0.28 34,200 36,000 34,200 27,880 1,003,680,000
13/01/2010 35,900 1.70 4.97 34,200 35,900 33,000 1,400 50,260,000
12/01/2010 34,200 -1.80 -5.00 36,000 36,000 34,200 3,590 122,778,000
11/01/2010 36,000 0.00 ■■ 0.00 37,000 37,000 35,000 3,030 109,080,000
08/01/2010 36,000 -1.80 -4.76 37,500 39,000 36,000 7,940 285,840,000
07/01/2010 37,800 -1.90 -4.79 38,100 38,900 37,800 11,570 437,346,000
06/01/2010 39,700 -0.20 -0.50 39,900 39,900 38,200 5,560 220,732,000
05/01/2010 39,900 1.60 4.18 39,900 39,900 39,100 7,030 280,497,000
04/01/2010 38,300 1.70 4.64 37,000 38,300 37,000 15,240 583,692,000
31/12/2009 36,600 1.70 4.87 36,500 36,600 36,000 23,310 853,146,000
30/12/2009 34,900 1.60 4.80 34,000 34,900 32,000 15,250 532,225,000
29/12/2009 33,300 -1.70 -4.86 34,900 34,900 33,300 2,170 72,261,000
28/12/2009 35,000 0.00 ■■ 0.00 33,300 35,000 33,300 130 4,550,000
25/12/2009 35,000 0.80 2.34 34,200 35,000 33,300 6,450 225,750,000
24/12/2009 34,200 -1.80 -5.00 35,800 35,800 34,200 3,050 104,310,000
23/12/2009 36,000 1.60 4.65 36,000 36,000 36,000 4,010 144,360,000
22/12/2009 34,400 0.20 0.58 34,200 35,900 34,200 8,220 282,768,000
21/12/2009 34,200 1.60 4.91 34,200 34,200 34,000 2,450 83,790,000
18/12/2009 32,600 1.50 4.82 32,600 32,600 32,600 14,410 469,766,000
17/12/2009 31,100 1.40 4.71 31,100 31,100 29,700 33,500 1,041,850,000
16/12/2009 29,700 0.00 ■■ 0.00 31,000 31,000 29,700 7,660 227,502,000
15/12/2009 29,700 -1.10 -3.57 32,100 32,100 29,600 560 16,632,000
14/12/2009 30,800 1.00 3.36 31,200 31,200 30,800 17,640 543,312,000
11/12/2009 29,800 1.30 4.56 29,900 29,900 29,500 21,440 638,912,000
10/12/2009 28,500 -1.50 -5.00 30,200 30,400 28,500 21,070 600,495,000
09/12/2009 30,000 -0.50 -1.64 30,000 30,000 29,500 17,270 518,100,000
08/12/2009 30,500 0.00 ■■ 0.00 29,000 30,500 29,000 11,920 363,560,000
07/12/2009 30,500 0.50 1.67 28,500 30,500 28,500 3,470 105,835,000
04/12/2009 30,000 1.00 3.45 30,000 30,000 29,900 2,560 76,800,000
03/12/2009 29,000 0.00 ■■ 0.00 27,700 29,000 27,700 5,530 160,370,000
02/12/2009 29,000 -1.00 -3.33 30,900 30,900 28,500 16,920 490,680,000
01/12/2009 30,000 -1.20 -3.85 32,600 32,600 30,000 16,640 499,200,000
30/11/2009 31,200 1.40 4.70 31,100 31,200 31,100 710 22,152,000
27/11/2009 29,800 1.40 4.93 29,400 29,800 29,400 7,620 227,076,000
26/11/2009 28,400 -1.40 -4.70 28,500 28,500 28,400 9,820 278,888,000
25/11/2009 29,800 -1.50 -4.79 30,200 30,200 29,800 6,410 191,018,000
24/11/2009 31,300 -1.10 -3.40 33,500 33,500 31,300 1,780 55,714,000
23/11/2009 32,400 -1.70 -4.99 34,000 34,000 32,400 8,050 260,820,000
20/11/2009 34,100 -0.80 -2.29 33,500 36,600 33,500 11,840 403,744,000
19/11/2009 34,900 -0.80 -2.24 34,000 35,700 34,000 9,010 314,449,000
18/11/2009 35,700 1.10 3.18 33,000 35,700 33,000 530 18,921,000
17/11/2009 34,600 -1.60 -4.42 34,700 37,000 34,600 6,190 214,174,000
16/11/2009 36,200 1.70 4.93 36,200 36,200 36,000 34,760 1,258,312,000
13/11/2009 34,500 0.20 0.58 33,100 34,500 33,100 3,030 104,535,000
12/11/2009 34,300 1.50 4.57 34,300 34,300 34,300 12,050 413,315,000
11/11/2009 32,800 1.50 4.79 30,000 32,800 30,000 13,590 445,752,000
10/11/2009 31,300 -1.60 -4.86 32,600 32,600 31,300 5,100 159,630,000
09/11/2009 32,900 -1.60 -4.64 35,400 35,400 32,800 9,540 313,866,000
06/11/2009 34,500 0.40 1.17 35,600 35,600 34,100 1,010 34,845,000
05/11/2009 34,100 1.60 4.92 34,100 34,100 34,000 1,310 44,671,000
04/11/2009 32,500 -1.30 -3.85 35,300 35,300 32,300 7,090 230,425,000
03/11/2009 33,800 -0.70 -2.03 35,000 35,000 33,500 4,580 154,804,000
02/11/2009 34,500 -1.30 -3.63 37,100 37,100 34,500 25,360 874,920,000
30/10/2009 35,800 1.70 4.99 35,700 35,800 35,600 14,670 525,186,000
29/10/2009 34,100 -1.70 -4.75 35,800 35,800 34,100 3,100 105,710,000
28/10/2009 35,800 0.00 ■■ 0.00 35,100 37,000 35,000 7,880 282,104,000
27/10/2009 35,800 -1.70 -4.53 36,200 36,300 35,800 26,830 960,514,000
26/10/2009 37,500 -0.70 -1.83 39,000 39,000 37,500 13,710 514,125,000
23/10/2009 38,200 -1.80 -4.50 38,500 40,000 38,200 33,430 1,277,026,000
22/10/2009 40,000 -1.90 -4.53 42,000 42,000 40,000 15,040 601,600,000
21/10/2009 41,900 -0.10 -0.24 40,000 41,900 40,000 8,010 335,619,000
20/10/2009 42,000 2.00 5.00 41,900 42,000 41,900 27,620 1,160,040,000
19/10/2009 40,000 1.20 3.09 40,700 40,700 39,000 23,100 924,000,000
16/10/2009 38,800 -0.50 -1.27 37,600 39,000 37,600 4,760 184,688,000
15/10/2009 39,300 1.80 4.80 38,900 39,300 38,900 31,790 1,249,347,000
14/10/2009 37,500 -1.00 -2.60 38,900 38,900 37,500 4,710 176,625,000
13/10/2009 38,500 -0.50 -1.28 37,500 39,000 37,500 4,980 191,730,000
12/10/2009 39,000 0.50 1.30 39,700 39,700 38,000 3,950 154,050,000
09/10/2009 38,500 -0.40 -1.03 39,000 39,500 38,500 3,140 120,890,000
08/10/2009 38,900 0.00 ■■ 0.00 40,400 40,400 38,900 18,620 724,318,000
07/10/2009 38,900 1.80 4.85 38,900 38,900 38,500 10,180 396,002,000
06/10/2009 37,100 -0.80 -2.11 36,200 38,900 36,200 3,290 122,059,000
05/10/2009 37,900 1.80 4.99 36,100 37,900 36,100 3,620 137,198,000
02/10/2009 36,100 -1.90 -5.00 38,000 38,000 36,100 12,560 453,416,000
01/10/2009 38,000 -1.90 -4.76 39,900 39,900 38,000 21,560 819,280,000
30/09/2009 39,900 -2.10 -5.00 40,200 40,200 39,900 31,910 1,273,209,000
29/09/2009 42,000 0.00 ■■ 0.00 42,000 42,500 42,000 1,980 83,160,000
28/09/2009 42,000 0.10 0.24 42,000 42,000 42,000 3,090 129,780,000
25/09/2009 41,900 0.40 0.96 42,000 42,000 40,000 18,710 783,949,000
24/09/2009 41,500 -1.00 -2.35 43,300 43,300 40,500 26,400 1,095,600,000
23/09/2009 42,500 -1.30 -2.97 43,800 43,800 42,500 25,360 1,077,800,000
22/09/2009 43,800 0.70 1.62 41,800 44,500 41,800 10,800 473,040,000
21/09/2009 43,100 0.00 ■■ 0.00 44,900 44,900 43,100 2,970 128,007,000
18/09/2009 43,100 0.00 ■■ 0.00 41,500 43,500 41,500 13,360 575,816,000
17/09/2009 43,100 -1.70 -3.79 44,800 44,800 43,100 4,410 190,071,000
16/09/2009 44,800 0.80 1.82 45,000 45,000 42,000 1,840 82,432,000
15/09/2009 44,000 -0.10 -0.23 45,000 45,000 42,500 8,850 389,400,000
14/09/2009 44,100 2.10 5.00 42,500 44,100 42,500 9,080 400,428,000
11/09/2009 42,000 -2.10 -4.76 41,900 42,400 41,900 43,990 1,847,580,000
10/09/2009 44,100 -2.30 -4.96 44,200 46,400 44,100 16,700 736,470,000
09/09/2009 46,400 -0.10 -0.22 47,000 47,000 45,000 32,580 1,511,712,000
08/09/2009 46,500 0.70 1.53 45,800 46,900 45,800 38,130 1,773,045,000
07/09/2009 45,800 -0.20 -0.43 46,000 46,000 45,000 11,370 520,746,000
04/09/2009 46,000 0.00 ■■ 0.00 46,000 46,100 46,000 31,470 1,447,620,000
03/09/2009 46,000 -0.70 -1.50 46,700 48,900 45,000 83,460 3,839,160,000
02/09/2009 46,700 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 46,700 2.20 4.94 46,700 46,700 44,000 81,840 3,821,928,000
31/08/2009 44,500 2.10 4.95 44,500 44,500 44,500 8,770 390,265,000
28/08/2009 42,400 2.00 4.95 42,400 42,400 42,400 17,020 721,648,000
27/08/2009 40,400 1.90 4.94 40,400 40,400 40,400 23,480 948,592,000
26/08/2009 38,500 1.80 4.90 38,500 38,500 36,900 34,070 1,311,695,000
25/08/2009 36,700 1.70 4.86 36,500 36,700 34,100 47,910 1,758,297,000
24/08/2009 35,000 0.00 ■■ 0.00 35,000 35,000 34,200 12,530 438,550,000
21/08/2009 35,000 -0.90 -2.51 36,000 36,000 34,500 15,680 548,800,000
20/08/2009 35,900 0.90 2.57 35,900 35,900 35,000 10,230 367,257,000
19/08/2009 35,000 1.00 2.94 34,100 35,000 34,000 12,640 442,400,000
18/08/2009 34,000 0.00 ■■ 0.00 34,000 34,000 33,600 12,190 414,460,000
17/08/2009 34,000 0.00 ■■ 0.00 34,000 34,000 33,000 8,250 280,500,000
14/08/2009 34,000 0.10 0.29 33,800 34,000 32,300 18,540 630,360,000
13/08/2009 33,900 0.30 0.89 33,600 33,900 33,600 15,550 527,145,000
12/08/2009 33,600 -0.40 -1.18 34,200 34,200 33,600 15,450 519,120,000
11/08/2009 34,000 -1.00 -2.86 34,500 35,300 34,000 9,660 328,440,000
10/08/2009 35,000 0.00 ■■ 0.00 35,200 35,200 34,000 31,060 1,087,100,000
07/08/2009 35,000 -0.50 -1.41 35,000 35,000 33,900 34,000 1,190,000,000
06/08/2009 35,500 0.10 0.28 35,600 35,600 35,000 24,220 859,810,000
05/08/2009 35,400 -0.10 -0.28 35,500 35,600 35,000 3,340 118,236,000
04/08/2009 35,500 0.30 0.85 35,200 36,400 35,200 18,650 662,075,000
03/08/2009 35,200 0.00 ■■ 0.00 33,800 35,200 33,800 3,970 139,744,000
31/07/2009 35,200 1.60 4.76 33,600 35,200 33,600 11,500 404,800,000
30/07/2009 33,600 -1.20 -3.45 35,000 35,000 33,500 7,960 267,456,000
29/07/2009 34,800 -1.20 -3.33 34,700 36,000 34,700 18,730 651,804,000
28/07/2009 36,000 1.60 4.65 34,800 36,000 33,000 31,730 1,142,280,000
27/07/2009 34,400 1.60 4.88 34,000 34,400 34,000 27,610 949,784,000
24/07/2009 32,800 1.50 4.79 32,800 32,800 32,800 9,380 307,664,000
23/07/2009 31,300 1.40 4.68 31,300 31,300 31,000 13,440 420,672,000
22/07/2009 29,900 1.40 4.91 28,500 29,900 28,500 8,400 251,160,000
21/07/2009 28,500 -0.70 -2.40 28,000 28,500 28,000 11,500 327,750,000
20/07/2009 29,200 -1.50 -4.89 32,000 32,000 29,200 32,580 951,336,000
17/07/2009 30,700 -0.20 -0.65 29,500 30,900 29,400 87,620 2,689,934,000
16/07/2009 30,900 -1.60 -4.92 32,000 32,000 30,900 14,850 458,865,000
15/07/2009 32,500 0.00 ■■ 0.00 31,400 34,100 31,400 1,140 37,050,000
14/07/2009 32,500 -1.70 -4.97 32,500 32,500 32,500 5,120 166,400,000
13/07/2009 34,200 -1.70 -4.74 34,300 34,300 34,200 5,760 196,992,000
10/07/2009 35,900 0.00 ■■ 0.00 35,900 36,000 35,000 23,990 861,241,000
09/07/2009 35,900 0.60 1.70 33,700 35,900 33,700 9,510 341,409,000
08/07/2009 35,300 1.30 3.82 35,300 35,600 32,500 13,510 476,903,000
07/07/2009 34,000 0.00 ■■ 0.00 32,300 35,300 32,300 4,700 159,800,000
06/07/2009 34,000 1.60 4.94 32,400 34,000 32,400 12,930 439,620,000
03/07/2009 32,400 -1.70 -4.99 32,400 34,500 32,400 16,790 543,996,000
02/07/2009 34,100 -1.70 -4.75 34,200 36,900 34,100 12,130 413,633,000
01/07/2009 35,800 -1.80 -4.79 35,800 35,800 35,800 2,160 77,328,000
30/06/2009 37,600 0.00 ■■ 0.00 37,600 37,600 35,800 17,070 641,832,000
29/06/2009 37,600 -0.60 -1.57 36,300 38,000 36,300 22,940 862,544,000
26/06/2009 38,200 1.80 4.95 36,000 38,200 35,800 16,270 621,514,000
25/06/2009 36,400 -1.90 -4.96 38,300 38,300 36,400 25,950 944,580,000
24/06/2009 38,300 1.80 4.93 36,500 38,300 36,500 8,780 336,274,000
23/06/2009 36,500 -1.80 -4.70 36,500 38,100 36,400 20,380 743,870,000
22/06/2009 38,300 -0.10 -0.26 38,400 38,500 36,500 24,390 934,137,000
19/06/2009 38,400 1.80 4.92 34,800 38,400 34,800 72,790 2,795,136,000
18/06/2009 36,600 -1.90 -4.94 36,600 36,600 36,600 6,880 251,808,000
17/06/2009 38,500 -2.00 -4.94 38,500 38,500 38,500 24,300 935,550,000
16/06/2009 40,500 -2.10 -4.93 40,500 40,500 40,500 320 12,960,000
15/06/2009 42,600 -2.20 -4.91 42,600 42,600 42,600 1,540 65,604,000
12/06/2009 44,800 -2.30 -4.88 45,000 45,800 44,800 29,620 1,326,976,000
11/06/2009 47,100 0.00 ■■ 0.00 44,800 47,100 44,800 74,410 3,504,711,000
10/06/2009 47,100 -2.40 -4.85 49,500 49,500 47,100 23,220 1,093,662,000
09/06/2009 49,500 2.00 4.21 47,500 49,500 47,500 34,800 1,722,600,000
08/06/2009 47,500 2.20 4.86 47,500 47,500 47,500 19,580 930,050,000
05/06/2009 49,800 2.30 4.84 49,800 49,800 49,000 75,940 3,781,812,000
04/06/2009 47,500 2.20 4.86 47,500 47,500 47,400 31,200 1,482,000,000
03/06/2009 45,300 2.10 4.86 45,300 45,300 45,000 31,100 1,408,830,000
02/06/2009 43,200 2.00 4.85 43,200 43,200 43,200 33,320 1,439,424,000
01/06/2009 41,200 1.90 4.83 41,200 41,200 41,200 39,490 1,626,988,000
29/05/2009 39,300 1.80 4.80 39,300 39,300 37,900 79,060 3,107,058,000
28/05/2009 37,500 1.70 4.75 37,500 37,500 37,500 11,690 438,375,000
27/05/2009 35,800 1.70 4.99 35,800 35,800 35,800 9,500 340,100,000
26/05/2009 34,100 1.60 4.92 34,100 34,100 33,000 51,210 1,746,261,000
25/05/2009 32,500 1.50 4.84 30,000 32,500 30,000 43,740 1,421,550,000
22/05/2009 31,000 0.60 1.97 31,900 31,900 30,400 64,740 2,006,940,000
21/05/2009 30,400 1.40 4.83 30,400 30,400 30,400 13,150 399,760,000
20/05/2009 29,000 1.30 4.69 29,000 29,000 29,000 12,810 371,490,000
19/05/2009 27,700 1.30 4.92 27,700 27,700 27,700 4,200 116,340,000
18/05/2009 26,400 1.20 4.76 26,100 26,400 25,200 19,780 522,192,000
15/05/2009 25,200 1.20 5.00 25,200 25,200 25,200 31,140 784,728,000
14/05/2009 24,000 -0.50 -2.04 24,500 24,600 23,400 33,430 802,320,000
13/05/2009 24,500 1.10 4.70 24,500 24,500 24,500 25,130 615,685,000
12/05/2009 23,400 1.10 4.93 22,500 23,400 22,500 35,820 838,188,000
11/05/2009 22,300 1.00 4.69 21,500 22,300 21,500 28,960 645,808,000
08/05/2009 21,300 1.00 4.93 19,400 21,300 19,400 58,480 1,245,624,000
07/05/2009 20,300 0.90 4.64 19,800 20,300 19,800 33,180 673,554,000
06/05/2009 19,400 0.00 ■■ 0.00 19,300 19,400 19,000 45,970 891,818,000
05/05/2009 19,400 0.70 3.74 19,400 19,400 18,800 31,070 602,758,000
04/05/2009 18,700 0.30 1.63 18,400 18,800 18,400 32,840 614,108,000
29/04/2009 18,400 0.00 ■■ 0.00 17,800 18,400 17,800 6,260 115,184,000
28/04/2009 18,400 0.00 ■■ 0.00 18,000 18,400 18,000 3,410 62,744,000
27/04/2009 18,400 0.00 ■■ 0.00 18,500 18,500 18,300 940 17,296,000
24/04/2009 18,400 -0.10 -0.54 18,000 18,400 17,900 4,650 85,560,000
23/04/2009 18,500 0.00 ■■ 0.00 18,500 18,500 17,800 6,900 127,650,000
22/04/2009 18,500 0.30 1.65 18,600 18,600 18,200 1,900 35,150,000
21/04/2009 18,200 -0.10 -0.55 17,400 18,200 17,400 2,700 49,140,000
20/04/2009 18,300 -0.10 -0.54 17,600 18,300 17,500 10,040 183,732,000
17/04/2009 18,400 -0.20 -1.08 18,600 18,600 17,700 13,330 245,272,000
16/04/2009 18,600 0.00 ■■ 0.00 18,600 18,600 18,000 9,250 172,050,000
15/04/2009 18,600 0.00 ■■ 0.00 17,800 18,600 17,700 8,360 155,496,000
14/04/2009 18,600 -0.50 -2.62 19,000 19,100 18,300 10,750 199,950,000
13/04/2009 19,100 0.40 2.14 19,500 19,500 19,000 12,720 242,952,000
10/04/2009 18,700 0.10 0.54 19,000 19,000 18,400 8,920 166,804,000
09/04/2009 18,600 0.00 ■■ 0.00 18,600 19,000 18,100 2,350 43,710,000
08/04/2009 18,600 0.00 ■■ 0.00 18,600 18,600 18,000 12,940 240,684,000
07/04/2009 18,600 -0.50 -2.62 18,500 19,200 18,500 17,590 327,174,000
03/04/2009 19,100 0.10 0.53 19,500 19,500 18,100 11,580 221,178,000
02/04/2009 19,000 0.20 1.06 19,000 19,000 18,700 10,980 208,620,000
01/04/2009 18,800 0.80 4.44 18,200 18,800 18,200 4,320 81,216,000
31/03/2009 18,000 -0.30 -1.64 18,200 18,200 17,800 6,700 120,600,000
30/03/2009 18,300 -0.20 -1.08 18,000 18,300 18,000 2,520 46,116,000
27/03/2009 18,500 0.00 ■■ 0.00 19,000 19,000 17,600 11,930 220,705,000
26/03/2009 18,500 0.30 1.65 18,300 18,500 18,000 11,100 205,350,000
25/03/2009 18,200 0.20 1.11 17,600 18,200 17,600 12,120 220,584,000
24/03/2009 18,000 0.50 2.86 17,500 18,000 17,500 4,210 75,780,000
23/03/2009 17,500 0.00 ■■ 0.00 17,700 17,700 17,500 10,190 178,325,000
20/03/2009 17,500 0.10 0.57 17,400 17,500 17,100 9,960 174,300,000
19/03/2009 17,400 -0.10 -0.57 17,500 17,500 16,800 9,640 167,736,000
18/03/2009 17,500 0.20 1.16 17,900 17,900 17,400 6,330 110,775,000
17/03/2009 17,300 0.50 2.98 16,800 17,300 16,800 6,500 112,450,000
16/03/2009 16,800 0.20 1.20 16,900 16,900 16,600 3,430 57,624,000
13/03/2009 16,600 0.10 0.61 16,500 16,600 16,400 12,730 211,318,000
12/03/2009 16,500 -0.30 -1.79 16,700 16,700 16,200 8,700 143,550,000
11/03/2009 16,800 0.60 3.70 16,800 16,900 16,300 15,350 257,880,000
10/03/2009 16,200 0.00 ■■ 0.00 16,200 16,200 15,400 7,580 122,796,000
09/03/2009 16,200 0.10 0.62 15,500 16,200 15,300 3,100 50,220,000
06/03/2009 16,100 0.10 0.63 16,100 16,100 15,500 10,420 167,762,000
05/03/2009 16,000 -0.10 -0.62 16,200 16,200 16,000 11,000 176,000,000
04/03/2009 16,100 0.50 3.21 15,600 16,100 15,600 6,900 111,090,000
03/03/2009 15,600 -0.10 -0.64 15,500 15,600 15,200 9,100 141,960,000
02/03/2009 15,700 0.40 2.61 15,000 15,700 15,000 1,650 25,905,000
27/02/2009 15,300 0.10 0.66 15,000 15,300 14,800 7,730 118,269,000
26/02/2009 15,200 0.10 0.66 15,400 15,400 14,400 9,610 146,072,000
25/02/2009 15,100 0.70 4.86 15,100 15,100 15,000 5,980 90,298,000
24/02/2009 14,400 0.20 1.41 14,200 14,400 13,500 7,230 104,112,000
23/02/2009 14,200 -0.70 -4.70 14,500 14,500 14,200 2,910 41,322,000
20/02/2009 14,900 0.20 1.36 14,500 14,900 14,500 1,860 27,714,000
19/02/2009 14,700 -0.70 -4.55 15,400 15,400 14,700 7,250 106,575,000
18/02/2009 15,400 -0.40 -2.53 15,400 15,800 15,200 4,750 73,150,000
17/02/2009 15,800 0.20 1.28 16,100 16,100 15,500 7,700 121,660,000
16/02/2009 15,600 -0.60 -3.70 16,200 16,200 15,600 4,300 67,080,000
13/02/2009 16,200 0.30 1.89 16,300 16,300 15,200 2,240 36,288,000
12/02/2009 15,900 -0.10 -0.62 16,400 16,400 15,500 8,100 128,790,000
11/02/2009 16,000 -0.30 -1.84 16,300 16,300 15,500 4,410 70,560,000
10/02/2009 16,300 -0.70 -4.12 17,000 17,000 16,300 3,830 62,429,000
09/02/2009 17,000 0.40 2.41 16,600 17,000 16,600 6,770 115,090,000
06/02/2009 16,600 0.10 0.61 16,500 16,800 16,400 6,780 112,548,000
05/02/2009 16,500 -0.20 -1.20 16,800 16,800 16,500 8,600 141,900,000
04/02/2009 16,700 0.10 0.60 16,700 16,800 16,500 17,110 285,737,000
03/02/2009 16,600 0.70 4.40 16,300 16,600 15,900 39,280 652,048,000
02/02/2009 15,900 0.70 4.61 15,900 15,900 15,800 27,740 441,066,000
23/01/2009 15,200 0.70 4.83 15,200 15,200 15,000 8,100 123,120,000
22/01/2009 14,500 -0.70 -4.61 14,500 15,800 14,500 44,190 640,755,000
21/01/2009 15,200 -0.80 -5.00 15,200 15,200 15,200 15,670 238,184,000
20/01/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 340 5,440,000
19/01/2009 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 3,220 51,520,000
16/01/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
15/01/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 500 8,000,000
14/01/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
13/01/2009 16,000 -0.50 -3.03 16,000 16,000 16,000 7,080 113,280,000
12/01/2009 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 100 1,650,000
09/01/2009 16,500 0.30 1.85 15,600 16,500 15,600 960 15,840,000
08/01/2009 16,200 -0.80 -4.71 16,300 17,000 16,200 6,170 99,954,000
07/01/2009 17,000 0.00 ■■ 0.00 17,000 17,000 16,800 3,800 64,600,000
06/01/2009 17,000 0.00 ■■ 0.00 17,000 17,000 16,900 1,060 18,020,000
05/01/2009 17,000 -0.10 -0.58 17,000 17,000 17,000 100 1,700,000
02/01/2009 17,100 0.00 ■■ 0.00 17,000 17,100 16,400 1,230 21,033,000
31/12/2008 17,100 0.60 3.64 16,500 17,100 15,700 16,150 276,165,000
30/12/2008 16,500 0.10 0.61 16,400 16,500 16,400 6,780 111,870,000
29/12/2008 16,400 -0.80 -4.65 16,600 17,000 16,400 11,970 196,308,000
26/12/2008 17,200 -0.80 -4.44 17,100 18,000 17,100 10,750 184,900,000
25/12/2008 18,000 0.30 1.69 17,700 18,300 17,000 4,700 84,600,000
24/12/2008 17,700 0.40 2.31 17,900 17,900 17,200 4,790 84,783,000
23/12/2008 17,300 -0.90 -4.95 17,300 18,400 17,300 5,380 93,074,000
22/12/2008 18,200 0.20 1.11 18,400 18,400 18,100 6,800 123,760,000
19/12/2008 18,000 0.10 0.56 17,000 18,300 17,000 2,560 46,080,000
18/12/2008 17,900 0.00 ■■ 0.00 17,900 17,900 17,100 8,390 150,181,000
17/12/2008 17,900 0.50 2.87 18,000 18,000 17,900 2,510 44,929,000
16/12/2008 17,400 -0.30 -1.69 17,700 17,700 17,000 8,000 139,200,000
15/12/2008 17,700 0.70 4.12 17,700 17,800 17,300 10,610 187,797,000
12/12/2008 17,000 0.80 4.94 17,000 17,000 16,900 11,060 188,020,000
11/12/2008 16,200 0.20 1.25 16,000 16,200 16,000 14,830 240,246,000
10/12/2008 16,000 -0.50 -3.03 16,800 16,800 16,000 8,090 129,440,000
09/12/2008 16,500 0.30 1.85 17,000 17,000 16,200 10,100 166,650,000
08/12/2008 16,200 -0.80 -4.71 16,300 16,300 16,200 7,280 117,936,000
05/12/2008 17,000 0.00 ■■ 0.00 16,500 17,300 16,200 5,890 100,130,000
04/12/2008 17,000 0.30 1.80 16,200 17,400 16,200 1,840 31,280,000
03/12/2008 16,700 -0.80 -4.57 16,800 16,800 16,700 14,910 248,997,000
02/12/2008 17,500 -0.50 -2.78 17,100 17,500 17,100 10,750 188,125,000
01/12/2008 18,000 -0.50 -2.70 19,000 19,000 18,000 2,000 36,000,000
28/11/2008 18,500 0.40 2.21 18,500 18,500 18,500 3,100 57,350,000
27/11/2008 18,100 0.00 ■■ 0.00 18,300 18,300 17,500 19,690 356,389,000
26/11/2008 18,100 0.40 2.26 18,200 18,200 17,800 14,700 266,070,000
25/11/2008 17,700 -0.80 -4.32 17,800 17,800 17,600 17,470 309,219,000
24/11/2008 18,500 0.00 ■■ 0.00 19,300 19,300 18,000 10,600 196,100,000
21/11/2008 18,500 0.00 ■■ 0.00 17,700 18,500 17,600 13,680 253,080,000
20/11/2008 18,500 -0.40 -2.12 18,000 18,900 18,000 12,280 227,180,000
19/11/2008 18,900 -0.10 -0.53 18,300 18,900 18,200 13,030 246,267,000
18/11/2008 19,000 -0.50 -2.56 19,300 19,300 18,600 13,120 249,280,000
17/11/2008 19,500 0.50 2.63 18,100 19,500 18,100 65,060 1,268,670,000
14/11/2008 19,000 0.30 1.60 19,000 19,200 17,800 41,050 779,950,000
13/11/2008 18,700 0.40 2.19 18,900 18,900 18,400 24,870 465,069,000
12/11/2008 18,300 0.80 4.57 17,500 18,300 17,300 32,430 593,469,000
11/11/2008 17,500 0.10 0.57 17,400 18,000 16,700 16,970 296,975,000
10/11/2008 17,400 0.80 4.82 15,900 17,400 15,900 42,230 734,802,000
07/11/2008 16,600 0.50 3.11 15,300 16,900 15,300 91,050 1,511,430,000
06/11/2008 16,100 0.70 4.55 16,000 16,100 15,700 51,510 829,311,000
05/11/2008 15,400 0.70 4.76 15,400 15,400 15,400 5,790 89,166,000
04/11/2008 14,700 0.70 5.00 14,700 14,700 14,000 6,800 99,960,000
03/11/2008 14,000 0.40 2.94 13,000 14,200 13,000 5,410 75,740,000
31/10/2008 13,600 -0.40 -2.86 13,500 14,000 13,500 2,040 27,744,000
30/10/2008 14,000 -0.20 -1.41 14,700 14,700 14,000 1,110 15,540,000
29/10/2008 14,200 0.50 3.65 14,300 14,300 13,900 4,740 67,308,000
28/10/2008 13,700 -0.70 -4.86 14,000 14,000 13,700 16,920 231,804,000
27/10/2008 14,400 -0.70 -4.64 14,400 14,500 14,400 13,030 187,632,000
24/10/2008 15,100 -0.60 -3.82 15,200 16,300 15,100 7,760 117,176,000
23/10/2008 15,700 -0.80 -4.85 15,800 16,500 15,700 18,240 286,368,000
22/10/2008 16,500 -0.50 -2.94 16,400 17,000 16,400 1,610 26,565,000
21/10/2008 17,000 0.30 1.80 17,500 17,500 16,000 9,500 161,500,000
20/10/2008 16,700 0.20 1.21 16,900 16,900 15,900 3,230 53,941,000
17/10/2008 16,500 -0.50 -2.94 17,000 17,000 16,400 790 13,035,000
16/10/2008 17,000 0.80 4.94 17,000 17,000 16,500 34,350 583,950,000
15/10/2008 16,200 0.00 ■■ 0.00 16,900 17,000 16,200 39,740 643,788,000
14/10/2008 16,200 0.70 4.52 16,200 16,200 16,200 4,960 80,352,000
13/10/2008 15,500 -0.80 -4.91 15,700 15,800 15,500 8,300 128,650,000
10/10/2008 16,300 -0.80 -4.68 16,300 16,800 16,300 18,430 300,409,000
09/10/2008 17,100 0.10 0.59 16,400 17,500 16,200 21,480 367,308,000
08/10/2008 17,000 -0.70 -3.95 16,900 17,000 16,900 33,030 561,510,000
07/10/2008 17,700 -0.90 -4.84 17,700 17,700 17,700 8,750 154,875,000
06/10/2008 18,600 -0.90 -4.62 19,000 19,000 18,600 9,530 177,258,000
03/10/2008 19,500 -0.50 -2.50 19,200 19,500 19,100 11,870 231,465,000
02/10/2008 20,000 0.50 2.56 20,000 20,000 19,700 13,500 270,000,000
01/10/2008 19,500 -0.50 -2.50 19,200 19,500 19,100 18,860 367,770,000
30/09/2008 20,000 -1.00 -4.76 20,000 20,000 20,000 2,110 42,200,000
29/09/2008 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 12,660 265,860,000
26/09/2008 21,000 1.00 5.00 21,000 21,000 20,000 32,910 691,110,000
25/09/2008 20,000 -0.70 -3.38 19,800 20,200 19,700 42,750 855,000,000
24/09/2008 20,700 -1.00 -4.61 20,700 20,800 20,700 22,170 458,919,000
23/09/2008 21,700 0.90 4.33 19,800 21,700 19,800 40,270 873,859,000
22/09/2008 20,800 0.90 4.52 20,800 20,800 20,800 31,750 660,400,000
19/09/2008 19,900 0.90 4.74 18,300 19,900 18,300 19,890 395,811,000
18/09/2008 19,000 -0.90 -4.52 19,000 19,000 19,000 4,260 80,940,000
17/09/2008 19,900 -1.00 -4.78 19,900 19,900 19,900 10,550 209,945,000
16/09/2008 20,900 -1.00 -4.57 20,900 21,000 20,900 21,130 441,617,000
15/09/2008 21,900 -0.90 -3.95 21,700 23,900 21,700 16,750 366,825,000
12/09/2008 22,800 -1.20 -5.00 24,000 24,000 22,800 5,370 122,436,000
11/09/2008 24,000 -1.20 -4.76 24,100 24,100 24,000 17,800 427,200,000
10/09/2008 25,200 0.00 ■■ 0.00 25,200 26,000 24,000 24,740 623,448,000
09/09/2008 25,200 -1.20 -4.55 25,500 27,500 25,200 26,040 656,208,000
08/09/2008 26,400 1.20 4.76 26,400 26,400 24,000 75,480 1,992,672,000
05/09/2008 25,200 1.20 5.00 25,200 25,200 25,000 26,840 676,368,000
04/09/2008 24,000 1.10 4.80 24,000 24,000 23,000 66,860 1,604,640,000
03/09/2008 22,900 1.00 4.57 22,900 22,900 22,900 19,160 438,764,000
29/08/2008 21,900 -0.10 -0.45 21,300 22,000 21,000 28,450 623,055,000
28/08/2008 22,000 -0.40 -1.79 21,500 22,400 21,500 68,030 1,496,660,000
27/08/2008 22,400 1.00 4.67 22,400 22,400 22,400 21,130 473,312,000
26/08/2008 21,400 1.00 4.90 21,400 21,400 21,400 31,000 663,400,000
25/08/2008 20,400 0.90 4.62 20,400 20,400 20,000 50,860 1,037,544,000
22/08/2008 19,500 0.00 ■■ 0.00 20,400 20,400 19,500 43,460 847,470,000
21/08/2008 19,500 0.90 4.84 19,000 19,500 18,500 27,450 535,275,000
20/08/2008 18,600 -0.50 -2.62 18,200 19,000 18,200 27,980 520,428,000
19/08/2008 19,100 -0.90 -4.50 20,800 20,800 19,100 66,590 1,271,869,000
18/08/2008 20,000 0.90 4.71 20,000 20,000 19,200 78,260 1,565,200,000
15/08/2008 19,100 0.50 2.69 19,100 19,100 19,100 2,450 46,795,000
14/08/2008 18,600 0.50 2.76 17,700 18,600 17,700 39,730 738,978,000
13/08/2008 18,100 -0.40 -2.16 18,000 18,400 18,000 63,430 1,148,083,000
12/08/2008 18,500 0.00 ■■ 0.00 19,000 19,000 18,200 24,960 461,760,000
11/08/2008 18,500 0.50 2.78 18,500 18,500 18,500 7,040 130,240,000
08/08/2008 18,000 0.30 1.69 18,000 18,000 17,200 10,300 185,400,000
07/08/2008 17,700 0.50 2.91 17,700 17,700 17,500 29,340 519,318,000
06/08/2008 17,200 0.50 2.99 16,700 17,200 16,200 72,970 1,255,084,000
05/08/2008 16,700 -0.30 -1.76 16,500 17,000 16,500 22,830 381,261,000
04/08/2008 17,000 0.40 2.41 16,200 17,000 16,200 9,010 153,170,000
01/08/2008 16,600 -0.50 -2.92 16,700 17,000 16,600 18,870 313,242,000
31/07/2008 17,100 -0.50 -2.84 17,100 17,600 17,100 67,680 1,157,328,000
30/07/2008 17,600 -0.40 -2.22 18,500 18,500 17,500 51,760 910,976,000
29/07/2008 18,000 -0.50 -2.70 18,000 19,000 18,000 52,110 937,980,000
28/07/2008 18,500 -0.20 -1.07 18,200 18,600 18,200 19,810 366,485,000
25/07/2008 18,700 -0.50 -2.60 18,700 18,700 18,700 4,700 87,890,000
24/07/2008 19,200 -0.50 -2.54 19,200 19,200 19,200 4,170 80,064,000
23/07/2008 19,700 -0.60 -2.96 19,700 19,700 19,700 1,190 23,443,000
22/07/2008 20,300 -0.60 -2.87 20,300 20,300 20,300 150 3,045,000
21/07/2008 20,900 -0.60 -2.79 20,900 20,900 20,900 5,770 120,593,000
18/07/2008 21,500 -0.60 -2.71 21,500 22,300 21,500 36,500 784,750,000
17/07/2008 22,100 0.60 2.79 22,100 22,100 22,100 8,610 190,281,000
16/07/2008 21,500 0.60 2.87 21,500 21,500 21,000 95,050 2,043,575,000
15/07/2008 25,100 0.70 2.87 25,100 25,100 25,100 26,060 654,106,000
14/07/2008 24,400 0.70 2.95 24,400 24,400 24,400 5,090 124,196,000
11/07/2008 23,700 0.60 2.60 23,700 23,700 23,700 1,960 46,452,000
10/07/2008 23,100 0.60 2.67 23,100 23,100 23,100 12,210 282,051,000
09/07/2008 22,500 0.60 2.74 22,500 22,500 22,400 60,560 1,362,600,000
08/07/2008 21,900 -0.60 -2.67 21,900 21,900 21,900 32,130 703,647,000
07/07/2008 22,500 -0.60 -2.60 23,500 23,500 22,500 20,180 454,050,000
04/07/2008 23,100 0.60 2.67 23,000 23,100 23,000 75,320 1,739,892,000
03/07/2008 22,500 0.60 2.74 21,400 22,500 21,400 110,890 2,495,025,000
02/07/2008 21,900 0.60 2.82 21,900 21,900 20,800 54,750 1,199,025,000
01/07/2008 21,300 0.60 2.90 21,200 21,300 21,200 12,200 259,860,000
30/06/2008 20,700 0.60 2.99 20,000 20,700 20,000 25,910 536,337,000
27/06/2008 20,100 0.10 0.50 20,000 20,400 20,000 17,570 353,157,000
26/06/2008 20,000 -0.50 -2.44 21,000 21,000 20,000 39,760 795,200,000
25/06/2008 20,500 0.00 ■■ 0.00 20,500 21,100 20,500 16,350 335,175,000
24/06/2008 20,500 -0.40 -1.91 20,400 21,300 20,400 14,010 287,205,000
23/06/2008 20,900 -0.60 -2.79 20,900 21,000 20,900 21,140 441,826,000
20/06/2008 21,500 -0.60 -2.71 21,500 21,500 21,500 1,010 21,715,000
19/06/2008 22,100 -0.60 -2.64 22,100 22,100 22,100 160 3,536,000
18/06/2008 22,700 -0.40 -1.73 22,700 22,700 22,700 4,930 111,911,000
17/06/2008 23,100 0.40 1.76 23,100 23,100 23,100 28,490 658,119,000
16/06/2008 22,700 0.40 1.79 21,900 22,700 21,900 20,580 467,166,000
13/06/2008 22,300 -0.40 -1.76 23,000 23,000 22,300 35,940 801,462,000
12/06/2008 22,700 0.40 1.79 21,900 22,700 21,900 47,160 1,070,532,000
11/06/2008 22,300 -0.40 -1.76 22,300 22,500 22,300 14,660 326,918,000
10/06/2008 22,700 -0.40 -1.73 22,700 22,700 22,700 1,020 23,154,000
09/06/2008 23,100 -0.40 -1.70 23,100 23,100 23,100 30 693,000
06/06/2008 23,500 -0.40 -1.67 23,500 23,500 23,500 20 470,000
05/06/2008 23,900 -0.40 -1.65 24,300 24,300 23,900 30 717,000
04/06/2008 24,300 -0.40 -1.62 24,300 24,300 24,300 10 243,000
03/06/2008 24,700 -0.50 -1.98 24,700 24,700 24,700 20 494,000
02/06/2008 25,200 -0.50 -1.95 25,200 25,200 25,200 10 252,000
30/05/2008 25,700 -0.50 -1.91 25,700 25,700 25,700 1,690 43,433,000
29/05/2008 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
28/05/2008 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
27/05/2008 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
26/05/2008 26,200 -0.50 -1.87 26,700 26,700 26,200 210 5,502,000
23/05/2008 26,700 -0.50 -1.84 26,700 26,700 26,700 520 13,884,000
22/05/2008 27,200 -0.50 -1.81 27,200 27,200 27,200 10 272,000
21/05/2008 27,700 -0.50 -1.77 27,700 27,700 27,700 1,400 38,780,000
20/05/2008 28,200 -0.50 -1.74 28,200 28,200 28,200 20,900 589,380,000
19/05/2008 28,700 -0.50 -1.71 28,700 28,700 28,700 1,940 55,678,000
16/05/2008 29,200 -0.50 -1.68 29,200 29,200 29,200 4,890 142,788,000
15/05/2008 29,700 -0.60 -1.98 29,700 29,700 29,700 20 594,000
14/05/2008 30,300 -0.60 -1.94 30,300 30,300 30,300 50 1,515,000
13/05/2008 30,900 -0.60 -1.90 30,900 30,900 30,900 120 3,708,000
12/05/2008 31,500 -0.60 -1.87 31,500 31,500 31,500 10 315,000
09/05/2008 32,100 -0.60 -1.83 32,100 32,100 32,100 570 18,297,000
08/05/2008 32,700 -0.60 -1.80 33,300 33,300 32,700 250 8,175,000
07/05/2008 33,300 -0.60 -1.77 33,300 33,300 33,300 11,960 398,268,000
06/05/2008 33,900 -0.60 -1.74 33,900 34,000 33,900 5,530 187,467,000
05/05/2008 34,500 -0.70 -1.99 34,500 34,600 34,500 13,270 457,815,000
29/04/2008 35,200 -0.70 -1.95 35,600 35,900 35,200 22,270 783,904,000
28/04/2008 35,900 -0.70 -1.91 35,900 36,900 35,900 30,550 1,096,745,000
25/04/2008 36,600 -0.70 -1.88 36,600 36,600 36,600 2,210 80,886,000
24/04/2008 37,300 -0.70 -1.84 37,300 37,300 37,300 28,200 1,051,860,000
23/04/2008 38,000 -0.70 -1.81 38,000 38,000 38,000 310 11,780,000
22/04/2008 38,700 -0.70 -1.78 38,700 38,700 38,700 540 20,898,000
21/04/2008 39,400 -0.80 -1.99 39,400 39,400 39,400 4,440 174,936,000
18/04/2008 40,200 -0.80 -1.95 40,200 40,200 40,200 17,570 706,314,000
17/04/2008 41,000 -0.80 -1.91 41,000 42,600 41,000 41,350 1,695,350,000
16/04/2008 41,800 -0.70 -1.65 41,800 41,800 41,800 660 27,588,000
11/04/2008 42,500 -0.80 -1.85 42,500 42,500 42,500 20 850,000
10/04/2008 43,300 -0.80 -1.81 43,300 43,300 43,300 1,700 73,610,000
09/04/2008 44,100 -0.90 -2.00 45,700 45,700 44,100 18,030 795,123,000
08/04/2008 45,000 0.80 1.81 45,000 45,000 43,400 58,140 2,616,300,000
07/04/2008 44,200 0.80 1.84 44,200 44,200 44,200 10 442,000
04/04/2008 43,400 0.40 0.93 43,400 43,400 43,400 1,120 48,608,000
03/04/2008 43,000 0.40 0.94 43,000 43,000 43,000 3,100 133,300,000
02/04/2008 42,600 0.40 0.95 42,600 42,600 42,600 2,100 89,460,000
01/04/2008 42,200 0.40 0.96 42,200 42,200 42,200 1,030 43,466,000
31/03/2008 41,800 0.40 0.97 41,800 41,800 41,800 100 4,180,000
28/03/2008 41,400 0.40 0.98 41,400 41,400 41,400 320 13,248,000
27/03/2008 41,000 0.40 0.99 41,000 41,000 41,000 10,390 425,990,000
26/03/2008 40,600 -1.50 -3.56 40,000 42,100 40,000 43,350 1,760,010,000
25/03/2008 42,100 -2.20 -4.97 42,100 42,100 42,100 5,320 223,972,000
24/03/2008 44,300 -2.30 -4.94 44,300 44,300 44,300 6,970 308,771,000
21/03/2008 46,600 -2.40 -4.90 46,600 46,600 46,600 76,120 3,547,192,000
20/03/2008 49,000 -1.00 -2.00 51,500 51,500 49,000 33,720 1,652,280,000
19/03/2008 50,000 -1.00 -1.96 50,000 51,500 49,000 64,240 3,212,000,000
18/03/2008 51,000 -2.50 -4.67 51,000 51,000 51,000 65,520 3,341,520,000
17/03/2008 53,500 1.50 2.88 54,500 54,500 50,000 187,100 10,009,850,000
14/03/2008 52,000 2.20 4.42 49,800 52,000 48,500 139,370 7,247,240,000
13/03/2008 49,800 2.30 4.84 47,000 49,800 47,000 58,660 2,921,268,000
12/03/2008 47,500 1.90 4.17 45,000 47,500 45,000 62,950 2,990,125,000
11/03/2008 45,600 -1.70 -3.59 45,100 46,000 45,100 58,950 2,688,120,000
10/03/2008 47,300 2.20 4.88 47,300 47,300 47,300 101,380 4,795,274,000
07/03/2008 45,100 2.10 4.88 45,100 45,100 45,100 1,950 87,945,000
06/03/2008 43,000 2.00 4.88 43,000 43,000 43,000 8,330 358,190,000
05/03/2008 41,000 -2.00 -4.65 40,900 41,200 40,900 103,670 4,250,470,000
04/03/2008 43,000 -2.20 -4.87 43,000 43,000 43,000 80,300 3,452,900,000
03/03/2008 45,200 -2.30 -4.84 45,500 45,500 45,200 11,030 498,556,000
29/02/2008 47,500 -1.50 -3.06 47,000 49,000 47,000 33,390 1,586,025,000
28/02/2008 49,000 -0.50 -1.01 50,000 50,500 48,100 20,750 1,016,750,000
27/02/2008 49,500 -2.50 -4.81 50,000 53,000 49,500 27,800 1,376,100,000
26/02/2008 52,000 -2.50 -4.59 54,500 54,500 52,000 23,040 1,198,080,000
25/02/2008 54,500 2.50 4.81 50,500 54,500 50,500 41,840 2,280,280,000
22/02/2008 52,000 -2.50 -4.59 52,000 52,000 52,000 31,980 1,662,960,000
21/02/2008 54,500 -2.50 -4.39 54,500 54,500 54,500 32,000 1,744,000,000
20/02/2008 57,000 -3.00 -5.00 60,000 60,000 57,000 20,310 1,157,670,000
19/02/2008 60,000 -1.00 -1.64 59,000 61,000 59,000 22,470 1,348,200,000
18/02/2008 61,000 -2.00 -3.17 60,000 61,000 60,000 58,010 3,538,610,000
15/02/2008 63,000 -1.00 -1.56 64,000 64,000 62,500 13,990 881,370,000
14/02/2008 64,000 1.00 1.59 64,500 64,500 63,500 23,180 1,483,520,000
13/02/2008 63,000 -2.50 -3.82 63,500 64,000 63,000 14,690 925,470,000
12/02/2008 65,500 -1.00 -1.50 66,500 66,500 65,000 9,090 595,395,000
01/02/2008 66,500 1.00 1.53 65,000 66,500 65,000 43,780 2,911,370,000
31/01/2008 65,500 -1.50 -2.24 64,000 65,500 64,000 26,620 1,743,610,000
30/01/2008 67,000 3.00 4.69 66,500 67,000 66,500 59,160 3,963,720,000
29/01/2008 64,000 2.00 3.23 61,500 64,000 61,000 30,740 1,967,360,000
28/01/2008 62,000 -1.50 -2.36 61,000 63,000 61,000 14,270 884,740,000
25/01/2008 63,500 0.50 0.79 62,000 64,500 62,000 15,880 1,008,380,000
24/01/2008 63,000 -1.50 -2.33 66,000 66,000 63,000 30,320 1,910,160,000
23/01/2008 64,500 -2.50 -3.73 65,000 65,000 64,000 42,440 2,737,380,000
22/01/2008 67,000 -1.00 -1.47 66,000 67,000 65,500 41,330 2,769,110,000
21/01/2008 68,000 -2.00 -2.86 69,500 69,500 68,000 16,000 1,088,000,000
18/01/2008 70,000 1.00 1.45 67,500 72,000 67,500 14,700 1,029,000,000
17/01/2008 69,000 -0.50 -0.72 72,000 72,000 67,500 77,020 5,314,380,000
16/01/2008 69,500 3.00 4.51 69,000 69,500 69,000 61,850 4,298,575,000
15/01/2008 66,500 -3.00 -4.32 67,500 67,500 66,500 31,290 2,080,785,000
14/01/2008 69,500 -2.50 -3.47 71,000 71,500 69,500 14,340 996,630,000
11/01/2008 72,000 0.00 ■■ 0.00 75,500 75,500 71,500 69,350 4,993,200,000
10/01/2008 72,000 -2.50 -3.36 74,000 74,000 71,000 33,680 2,424,960,000
09/01/2008 74,500 -3.50 -4.49 77,500 77,500 74,500 14,400 1,072,800,000
08/01/2008 78,000 0.00 ■■ 0.00 77,000 81,500 77,000 20,380 1,589,640,000
07/01/2008 78,000 -4.00 -4.88 79,000 79,000 78,000 16,610 1,295,580,000
04/01/2008 82,000 0.00 ■■ 0.00 86,000 86,000 79,000 149,320 12,244,240,000
03/01/2008 82,000 3.50 4.46 82,000 82,000 82,000 51,930 4,258,260,000
02/01/2008 78,500 3.50 4.67 75,000 78,500 75,000 42,380 3,326,830,000
28/12/2007 75,000 0.00 ■■ 0.00 75,000 75,000 75,000 10,770 807,750,000
27/12/2007 75,000 -1.00 -1.32 77,000 77,000 75,000 15,330 1,149,750,000
26/12/2007 76,000 0.00 ■■ 0.00 75,000 77,000 75,000 3,970 301,720,000
25/12/2007 76,000 -0.50 -0.65 76,500 76,500 76,000 7,470 567,720,000
24/12/2007 76,500 0.50 0.66 76,000 76,500 76,000 10,640 813,960,000
21/12/2007 76,000 -1.00 -1.30 76,000 78,000 76,000 12,730 967,480,000
20/12/2007 77,000 -1.00 -1.28 80,000 80,000 77,000 12,440 957,880,000
19/12/2007 78,000 3.00 4.00 77,000 78,000 77,000 11,380 887,640,000
18/12/2007 75,000 0.00 ■■ 0.00 76,000 76,000 73,000 18,320 1,374,000,000
17/12/2007 75,000 -1.00 -1.32 75,500 78,500 75,000 19,240 1,443,000,000
14/12/2007 76,000 -1.50 -1.94 76,000 76,500 76,000 35,550 2,701,800,000
13/12/2007 77,500 -3.50 -4.32 79,000 79,500 77,500 38,370 2,973,675,000
12/12/2007 81,000 -0.50 -0.61 79,000 82,000 79,000 25,730 2,084,130,000
11/12/2007 81,500 -1.50 -1.81 81,500 83,000 81,000 18,010 1,467,815,000
10/12/2007 83,000 -2.00 -2.35 84,000 85,000 83,000 25,590 2,123,970,000
07/12/2007 85,000 0.00 ■■ 0.00 85,000 85,000 84,500 10,890 925,650,000
06/12/2007 85,000 -1.00 -1.16 86,000 86,000 85,000 5,360 455,600,000
05/12/2007 86,000 -1.00 -1.15 86,000 87,000 85,500 20,770 1,786,220,000
04/12/2007 87,000 2.00 2.35 87,500 87,500 86,000 41,190 3,583,530,000
03/12/2007 85,000 1.00 1.19 84,000 85,000 84,000 11,220 953,700,000
30/11/2007 84,000 -0.50 -0.59 84,500 84,500 84,000 27,410 2,302,440,000
29/11/2007 84,500 -0.50 -0.59 85,000 85,000 84,500 22,630 1,912,235,000
28/11/2007 85,000 0.00 ■■ 0.00 85,000 86,000 84,500 31,810 2,703,850,000
27/11/2007 85,000 1.00 1.19 85,500 86,000 84,500 25,300 2,150,500,000
26/11/2007 84,000 0.00 ■■ 0.00 84,500 84,500 83,000 31,250 2,625,000,000
23/11/2007 84,000 0.00 ■■ 0.00 84,000 84,000 83,500 15,180 1,275,120,000
22/11/2007 84,000 0.00 ■■ 0.00 84,000 85,000 83,500 28,480 2,392,320,000
21/11/2007 84,000 -3.00 -3.45 84,000 85,000 83,500 41,060 3,449,040,000
20/11/2007 87,000 -2.50 -2.79 87,500 88,000 87,000 17,620 1,532,940,000
19/11/2007 89,500 -0.50 -0.56 88,000 90,000 88,000 15,440 1,381,880,000
16/11/2007 90,000 2.00 2.27 88,500 90,000 88,000 35,380 3,184,200,000
15/11/2007 88,000 -3.00 -3.30 90,500 90,500 88,000 39,970 3,517,360,000
14/11/2007 91,000 4.00 4.60 85,000 91,000 85,000 48,990 4,458,090,000
13/11/2007 87,000 -3.00 -3.33 90,000 90,000 87,000 54,160 4,711,920,000
12/11/2007 90,000 0.00 ■■ 0.00 93,000 93,000 90,000 71,510 6,435,900,000
09/11/2007 90,000 -3.00 -3.23 90,000 91,500 90,000 44,050 3,964,500,000
08/11/2007 93,000 -2.00 -2.11 95,000 95,000 93,000 26,380 2,453,340,000
07/11/2007 95,000 -4.50 -4.52 98,000 98,000 95,000 52,700 5,006,500,000
06/11/2007 99,500 4.50 4.74 90,500 99,500 90,500 131,620 13,096,190,000
05/11/2007 95,000 -5.00 -5.00 95,000 95,000 95,000 52,500 4,987,500,000
02/11/2007 100,000 -5.00 -4.76 100,000 102,000 100,000 149,720 14,972,000,000
01/11/2007 105,000 -4.00 -3.67 104,000 106,000 104,000 246,480 25,880,400,000
31/10/2007 109,000 -1.00 -0.91 109,000 110,000 109,000 43,810 4,775,290,000
30/10/2007 110,000 -2.00 -1.79 112,000 112,000 110,000 50,510 5,556,100,000
29/10/2007 112,000 -3.00 -2.61 112,000 115,000 112,000 42,800 4,793,600,000
26/10/2007 115,000 0.00 ■■ 0.00 114,000 115,000 113,000 91,740 10,550,100,000
25/10/2007 115,000 0.00 ■■ 0.00 116,000 116,000 115,000 56,380 6,483,700,000
24/10/2007 115,000 1.00 0.88 115,000 116,000 115,000 88,830 10,215,450,000
23/10/2007 114,000 -2.00 -1.72 113,000 115,000 113,000 84,880 9,676,320,000
22/10/2007 116,000 -1.00 -0.85 117,000 117,000 115,000 56,080 6,505,280,000
19/10/2007 117,000 -1.00 -0.85 116,000 118,000 116,000 52,050 6,089,850,000
18/10/2007 118,000 -2.00 -1.67 119,000 119,000 118,000 63,490 7,491,820,000
17/10/2007 120,000 -1.00 -0.83 120,000 121,000 120,000 83,200 9,984,000,000
16/10/2007 121,000 -1.00 -0.82 124,000 124,000 121,000 73,660 8,912,860,000
15/10/2007 122,000 1.00 0.83 121,000 124,000 121,000 95,550 11,657,100,000
12/10/2007 121,000 0.00 ■■ 0.00 121,000 122,000 120,000 67,750 8,197,750,000
11/10/2007 121,000 -1.00 -0.82 122,000 122,000 120,000 73,380 8,878,980,000
10/10/2007 122,000 1.00 0.83 122,000 123,000 121,000 77,640 9,472,080,000
09/10/2007 121,000 -2.00 -1.63 119,000 123,000 119,000 105,510 12,766,710,000
08/10/2007 123,000 -2.00 -1.60 125,000 126,000 122,000 111,460 13,709,580,000
05/10/2007 125,000 3.00 2.46 124,000 125,000 123,000 128,960 16,120,000,000
04/10/2007 122,000 -4.00 -3.17 124,000 125,000 122,000 143,360 17,489,920,000
03/10/2007 126,000 -1.00 -0.79 128,000 128,000 125,000 136,380 17,183,880,000
02/10/2007 127,000 4.00 3.25 129,000 129,000 125,000 205,140 26,052,780,000
01/10/2007 123,000 5.00 4.24 122,000 123,000 120,000 265,680 32,678,640,000
28/09/2007 118,000 4.00 3.51 114,000 118,000 114,000 192,590 22,725,620,000
27/09/2007 114,000 -2.00 -1.72 116,000 116,000 114,000 83,800 9,553,200,000
26/09/2007 116,000 2.00 1.75 119,000 119,000 116,000 96,060 11,142,960,000
25/09/2007 114,000 0.00 ■■ 0.00 114,000 115,000 113,000 118,430 13,501,020,000
24/09/2007 114,000 1.00 0.88 111,000 114,000 111,000 49,690 5,664,660,000
21/09/2007 113,000 -2.00 -1.74 115,000 116,000 113,000 110,070 12,437,910,000
20/09/2007 115,000 3.00 2.68 115,000 115,000 113,000 72,700 8,360,500,000
19/09/2007 112,000 0.00 ■■ 0.00 109,000 112,000 109,000 73,340 8,214,080,000
18/09/2007 112,000 -1.00 -0.88 112,000 113,000 112,000 34,120 3,821,440,000
17/09/2007 113,000 -1.00 -0.88 115,000 115,000 113,000 22,140 2,501,820,000
14/09/2007 114,000 1.00 0.88 115,000 115,000 114,000 33,910 3,865,740,000
13/09/2007 113,000 1.00 0.89 112,000 114,000 112,000 29,010 3,278,130,000
12/09/2007 112,000 -3.00 -2.61 110,000 114,000 110,000 34,700 3,886,400,000
11/09/2007 115,000 -5.00 -4.17 116,000 118,000 115,000 101,710 11,696,650,000
10/09/2007 120,000 4.00 3.45 121,000 121,000 116,000 162,560 19,507,200,000
07/09/2007 116,000 5.00 4.50 116,000 116,000 113,000 154,420 17,912,720,000
06/09/2007 111,000 5.00 4.72 105,000 111,000 105,000 86,650 9,618,150,000
05/09/2007 106,000 -2.00 -1.85 107,000 107,000 106,000 75,950 8,050,700,000
04/09/2007 108,000 -1.00 -0.92 105,000 109,000 105,000 51,880 5,603,040,000
31/08/2007 109,000 0.00 ■■ 0.00 107,000 109,000 107,000 36,850 4,016,650,000
30/08/2007 109,000 0.00 ■■ 0.00 109,000 110,000 109,000 27,600 3,008,400,000
29/08/2007 109,000 -1.00 -0.91 111,000 111,000 108,000 64,040 6,980,360,000
28/08/2007 110,000 -2.00 -1.79 111,000 112,000 110,000 29,160 3,207,600,000
27/08/2007 112,000 -1.00 -0.88 113,000 114,000 112,000 33,780 3,783,360,000
24/08/2007 113,000 0.00 ■■ 0.00 112,000 113,000 112,000 28,320 3,200,160,000
23/08/2007 113,000 -1.00 -0.88 113,000 114,000 113,000 14,830 1,675,790,000
22/08/2007 114,000 2.00 1.79 113,000 115,000 113,000 45,140 5,145,960,000
21/08/2007 112,000 0.00 ■■ 0.00 111,000 112,000 110,000 47,220 5,288,640,000
20/08/2007 112,000 -2.70 -2.35 112,000 114,000 112,000 59,450 6,658,400,000
17/08/2007 133,000 -3.00 -2.21 135,000 136,000 133,000 90,630 12,053,790,000
16/08/2007 136,000 -5.00 -3.55 138,000 140,000 136,000 112,970 15,363,920,000
15/08/2007 141,000 0.00 ■■ 0.00 141,000 142,000 141,000 95,960 13,530,360,000
14/08/2007 141,000 2.00 1.44 140,000 142,000 140,000 164,610 23,210,010,000
13/08/2007 139,000 2.00 1.46 135,000 142,000 133,000 147,830 20,548,370,000
10/08/2007 137,000 6.00 4.58 137,000 137,000 137,000 132,870 18,203,190,000
09/08/2007 131,000 -6.00 -4.38 131,000 131,000 131,000 44,980 5,892,380,000
08/08/2007 137,000 -7.00 -4.86 137,000 137,000 137,000 12,870 1,763,190,000
07/08/2007 144,000 -7.00 -4.64 144,000 144,000 144,000 850 122,400,000
06/08/2007 151,000 -7.00 -4.43 151,000 151,000 151,000 6,460 975,460,000
03/08/2007 158,000 -8.00 -4.82 158,000 158,000 158,000 12,670 2,001,860,000
02/08/2007 166,000 -4.00 -2.35 170,000 170,000 166,000 4,420 733,720,000
01/08/2007 170,000 -4.00 -2.30 166,000 175,000 166,000 45,140 7,673,800,000
31/07/2007 174,000 0.00 ■■ 0.00 174,000 174,000 174,000 29,170 5,075,580,000
01/01/1970 12,850 0.00 ■■ 0.00 12,850 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