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 Nước Giải Khát Chương Dương
Chuong Duong Beverages Joint Stock Company
Mã CK:      SCD      14.50      ■■ 0 (0%)      (cập nhật 11:45 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Đồ uống
Website: http://www.cdbeco.com.vn
SCD » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
27/03/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20 290,000
18/03/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 130 1,885,000
11/03/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50 725,000
07/03/2024 14,500 -0.25 -1.72 14,750 14,500 14,500 20 290,000
05/03/2024 15,000 0.50 3.33 14,500 15,000 15,000 10 150,000
04/03/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 20 290,000
01/03/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 50 725,000
27/02/2024 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 200 2,900,000
26/02/2024 14,500 -0.50 -3.45 15,000 14,500 14,000 30 435,000
22/02/2024 15,000 0.50 3.33 14,500 15,000 14,000 40 600,000
21/02/2024 14,500 0.70 4.83 13,800 14,500 14,000 20 290,000
19/02/2024 13,800 -0.90 -6.52 14,700 14,000 13,700 200 2,760,000
15/02/2024 14,700 0.95 6.46 13,750 14,700 14,650 60 882,000
07/02/2024 13,750 -1.00 -7.27 14,750 13,750 13,750 10 137,500
06/02/2024 14,750 -1.10 -7.46 15,850 14,750 14,750 90 1,327,500
05/02/2024 15,850 0.95 5.99 14,900 15,850 15,850 10 158,500
02/02/2024 14,900 0.90 6.04 14,000 14,900 14,900 10 149,000
01/02/2024 14,000 -1.00 -7.14 15,000 14,000 13,950 150 2,100,000
31/01/2024 15,000 -1.10 -7.33 16,100 15,000 15,000 10 150,000
18/01/2024 15,000 -0.80 -5.33 15,800 15,000 15,000 70 1,050,000
16/01/2024 15,800 0.30 1.90 15,500 15,800 15,000 60 948,000
11/01/2024 15,500 0.50 3.23 15,000 15,500 15,500 10 155,000
08/01/2024 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 5,040 75,600,000
04/01/2024 15,000 -0.50 -3.33 15,500 15,500 15,000 430 6,450,000
03/01/2024 15,500 0.50 3.23 15,000 15,500 15,500 10 155,000
29/12/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 10 150,000
28/12/2023 15,000 0.15 1.00 14,850 15,000 15,000 10 150,000
27/12/2023 14,850 -0.65 -4.38 15,500 14,850 14,850 10 148,500
26/12/2023 15,500 1.00 6.45 14,500 15,500 15,500 10 155,000
25/12/2023 14,500 -1.05 -7.24 15,550 14,500 14,500 250 3,625,000
22/12/2023 15,550 1.00 6.43 14,550 15,550 13,600 20 311,000
12/12/2023 14,550 0.05 0.34 14,500 14,550 14,550 30 436,500
11/12/2023 14,500 -1.00 -6.90 15,500 14,500 14,500 10 145,000
04/12/2023 15,500 -0.10 -0.65 15,600 15,600 15,000 150 2,325,000
30/11/2023 15,600 0.90 5.77 14,700 15,600 15,600 10 156,000
28/11/2023 14,700 0.15 1.02 14,550 14,700 14,700 110 1,617,000
27/11/2023 14,550 0.40 2.75 14,150 14,550 14,550 10 145,500
24/11/2023 14,150 -1.05 -7.42 15,200 14,200 14,150 150 2,122,500
23/11/2023 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 500 7,600,000
22/11/2023 15,200 -1.10 -7.24 16,300 16,300 15,200 50 760,000
20/11/2023 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 180 2,934,000
17/11/2023 16,300 -0.20 -1.23 16,500 16,400 16,300 260 4,238,000
15/11/2023 16,500 0.30 1.82 16,200 16,500 16,200 70 1,155,000
14/11/2023 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 500 8,100,000
07/11/2023 16,200 1.00 6.17 15,200 16,200 15,300 20 324,000
06/11/2023 15,200 0.00 ■■ 0.00 15,200 0 0 0 0
03/11/2023 15,000 -0.70 -4.67 15,700 15,700 14,800 110 1,650,000
02/11/2023 15,700 -0.30 -1.91 16,000 15,700 15,700 20 314,000
01/11/2023 16,000 -0.70 -4.38 16,700 16,000 16,000 550 8,800,000
27/10/2023 16,700 1.00 5.99 15,700 16,750 15,700 140 2,338,000
26/10/2023 15,700 0.20 1.27 15,500 15,700 15,700 360 5,652,000
23/10/2023 15,500 -0.50 -3.23 16,000 15,500 15,500 10 155,000
20/10/2023 16,000 -0.45 -2.81 16,450 16,000 16,000 50 800,000
18/10/2023 16,450 0.85 5.17 15,600 16,450 15,300 20 329,000
16/10/2023 15,600 -0.85 -5.45 16,450 15,600 15,600 20 312,000
13/10/2023 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 80 1,316,000
12/10/2023 16,450 -0.05 -0.30 16,500 16,450 16,450 20 329,000
11/10/2023 16,500 1.00 6.06 15,500 16,500 16,500 10 165,000
10/10/2023 15,500 -0.90 -5.81 16,400 15,600 15,400 210 3,255,000
09/10/2023 16,400 0.00 ■■ 0.00 16,400 0 0 0 0
06/10/2023 16,400 0.60 3.66 15,800 16,400 16,400 10 164,000
05/10/2023 15,800 0.40 2.53 15,400 15,800 15,400 180 2,844,000
04/10/2023 15,400 -0.60 -3.90 16,000 15,400 15,200 100 1,540,000
03/10/2023 16,000 0.00 ■■ 0.00 16,000 16,000 15,200 290 4,640,000
02/10/2023 16,000 0.70 4.38 15,300 16,000 15,300 40 640,000
28/09/2023 15,300 0.00 ■■ 0.00 15,300 16,100 15,300 340 5,202,000
27/09/2023 15,300 -0.40 -2.61 15,700 15,850 14,950 110 1,683,000
26/09/2023 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 210 3,297,000
22/09/2023 15,700 -0.05 -0.32 15,750 15,700 15,700 10 157,000
21/09/2023 15,750 -0.55 -3.49 16,300 16,000 15,700 110 1,732,500
20/09/2023 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 10 163,000
19/09/2023 16,300 -0.95 -5.83 17,250 16,450 16,300 250 4,075,000
18/09/2023 17,250 0.75 4.35 16,500 17,350 15,450 2,150 37,087,500
15/09/2023 16,500 -0.45 -2.73 16,950 16,500 15,900 60 990,000
14/09/2023 16,950 0.25 1.47 16,700 16,950 15,750 50 847,500
13/09/2023 16,700 -0.15 -0.90 16,850 16,750 15,850 190 3,173,000
12/09/2023 16,850 -0.05 -0.30 16,900 16,850 15,850 20 337,000
11/09/2023 16,900 -0.55 -3.25 17,450 17,000 16,300 130 2,197,000
08/09/2023 17,450 -0.20 -1.15 17,650 17,450 16,650 30 523,500
07/09/2023 17,650 -0.05 -0.28 17,700 17,650 16,500 590 10,413,500
06/09/2023 17,700 0.90 5.08 16,800 17,700 15,850 30 531,000
05/09/2023 16,800 0.00 ■■ 0.00 16,800 16,950 16,050 90 1,512,000
31/08/2023 16,800 -1.20 -7.14 18,000 16,900 16,800 1,630 27,384,000
30/08/2023 18,000 0.10 0.56 17,900 18,000 16,750 600 10,800,000
29/08/2023 17,900 0.90 5.03 17,000 17,900 15,900 20 358,000
25/08/2023 17,000 0.00 ■■ 0.00 17,000 18,000 17,000 120 2,040,000
24/08/2023 17,000 0.00 ■■ 0.00 17,000 18,000 17,000 60 1,020,000
23/08/2023 17,000 -0.10 -0.59 17,100 18,250 16,950 80 1,360,000
22/08/2023 17,100 -1.20 -7.02 18,300 18,300 17,050 230 3,933,000
21/08/2023 18,300 -1.35 -7.38 19,650 19,800 18,300 50 915,000
17/08/2023 19,650 0.10 0.51 19,550 19,950 18,200 300 5,895,000
16/08/2023 19,550 0.75 3.84 18,800 19,550 18,750 1,980 38,709,000
15/08/2023 18,800 1.20 6.38 17,600 18,800 18,800 2,270 42,676,000
14/08/2023 17,600 1.15 6.53 16,450 17,600 17,600 630 11,088,000
11/08/2023 16,450 1.05 6.38 15,400 16,450 15,400 1,270 20,891,500
10/08/2023 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 20 308,000
09/08/2023 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 100 1,540,000
08/08/2023 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 90 1,386,000
07/08/2023 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 20 308,000
04/08/2023 15,400 0.70 4.55 14,700 15,400 14,700 60 924,000
03/08/2023 14,700 -0.60 -4.08 15,300 15,300 14,700 1,060 15,582,000
01/08/2023 15,300 0.30 1.96 15,000 15,400 15,000 840 12,852,000
31/07/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 150 2,250,000
28/07/2023 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 20 300,000
27/07/2023 15,000 0.40 2.67 14,600 15,000 15,000 50 750,000
26/07/2023 14,600 -0.40 -2.74 15,000 14,600 14,600 20 292,000
25/07/2023 15,000 -0.55 -3.67 15,550 15,000 15,000 40 600,000
19/07/2023 15,550 -0.45 -2.89 16,000 15,550 15,550 60 933,000
18/07/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 70 1,120,000
14/07/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 70 1,120,000
13/07/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 110 1,760,000
12/07/2023 16,000 0.70 4.38 15,300 16,000 15,300 30 480,000
11/07/2023 15,300 0.80 5.23 14,500 15,300 14,550 280 4,284,000
10/07/2023 14,500 -0.55 -3.79 15,050 15,100 14,500 120 1,740,000
07/07/2023 15,050 -0.05 -0.33 15,100 15,050 15,050 180 2,709,000
06/07/2023 15,100 0.00 ■■ 0.00 15,100 15,100 15,100 10 151,000
05/07/2023 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 510 7,701,000
04/07/2023 15,100 0.05 0.33 15,050 15,150 15,050 260 3,926,000
03/07/2023 15,050 -0.45 -2.99 15,500 15,500 14,700 570 8,578,500
30/06/2023 15,500 0.20 1.29 15,300 15,500 15,500 60 930,000
29/06/2023 15,300 -0.30 -1.96 15,600 15,300 15,300 10 153,000
28/06/2023 15,600 0.25 1.60 15,350 15,600 15,350 180 2,808,000
27/06/2023 15,350 0.20 1.30 15,150 15,350 15,150 130 1,995,500
26/06/2023 15,150 0.05 0.33 15,100 15,150 14,550 260 3,939,000
22/06/2023 15,100 0.00 ■■ 0.00 15,100 15,100 15,000 480 7,248,000
21/06/2023 15,100 -0.10 -0.66 15,200 15,200 14,600 550 8,305,000
20/06/2023 15,200 0.30 1.97 14,900 15,900 15,200 340 5,168,000
19/06/2023 14,900 -0.95 -6.38 15,850 16,000 14,900 40 596,000
16/06/2023 15,850 -1.15 -7.26 17,000 17,400 15,850 830 13,155,500
15/06/2023 17,000 1.00 5.88 16,000 17,000 14,900 4,110 69,870,000
13/06/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 60 960,000
12/06/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
08/06/2023 16,000 0.80 5.00 15,200 16,200 15,250 410 6,560,000
07/06/2023 15,200 -1.10 -7.24 16,300 15,200 15,200 10 152,000
06/06/2023 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 40 652,000
01/06/2023 16,300 0.30 1.84 16,000 16,300 16,300 10 163,000
31/05/2023 16,000 0.00 ■■ 0.00 16,000 16,000 15,000 90 1,440,000
29/05/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
26/05/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 70 1,120,000
25/05/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 10 160,000
24/05/2023 16,000 0.55 3.44 15,450 16,400 16,000 210 3,360,000
23/05/2023 15,450 -1.15 -7.44 16,600 16,600 15,450 1,350 20,857,500
22/05/2023 16,600 -1.10 -6.63 17,700 16,600 16,600 30 498,000
15/05/2023 17,700 0.40 2.26 17,300 18,300 16,650 60 1,062,000
12/05/2023 17,300 -1.25 -7.23 18,550 18,500 17,300 310 5,363,000
10/05/2023 18,550 1.20 6.47 17,350 18,550 17,350 70 1,298,500
09/05/2023 17,350 -1.30 -7.49 18,650 17,350 17,350 150 2,602,500
05/05/2023 18,650 1.15 6.17 17,500 18,650 16,300 50 932,500
04/05/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 20 350,000
28/04/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 170 2,975,000
26/04/2023 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 50 875,000
25/04/2023 17,500 -0.50 -2.86 18,000 17,500 17,500 100 1,750,000
19/04/2023 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 40 720,000
17/04/2023 18,000 -1.35 -7.50 19,350 18,000 18,000 320 5,760,000
12/04/2023 19,350 0.85 4.39 18,500 19,350 17,500 40 774,000
11/04/2023 18,500 -0.50 -2.70 19,000 20,200 18,500 240 4,440,000
07/04/2023 19,000 0.10 0.53 18,900 19,000 19,000 10 190,000
06/04/2023 18,900 0.80 4.23 18,100 18,900 18,900 10 189,000
05/04/2023 18,100 1.15 6.35 16,950 18,100 17,000 20 362,000
04/04/2023 16,950 0.95 5.60 16,000 16,950 16,200 80 1,356,000
03/04/2023 16,000 0.20 1.25 15,800 16,000 15,900 100 1,600,000
28/03/2023 15,800 0.45 2.85 15,350 15,800 15,800 20 316,000
24/03/2023 15,350 -2.60 -16.94 17,950 15,350 15,350 10 153,500
22/03/2023 16,450 0.00 ■■ 0.00 16,450 16,450 16,450 10 164,500
21/03/2023 16,450 1.05 6.38 15,400 16,450 16,450 10 164,500
20/03/2023 15,400 -1.10 -7.14 16,500 15,400 15,400 10 154,000
16/03/2023 16,500 0.00 ■■ 0.00 16,500 16,500 16,500 50 825,000
15/03/2023 16,500 0.30 1.82 16,200 16,500 16,500 20 330,000
13/03/2023 16,200 0.20 1.23 16,000 16,200 16,200 20 324,000
08/03/2023 16,000 0.45 2.81 15,550 16,000 16,000 10 160,000
07/03/2023 15,550 0.00 ■■ 0.00 15,550 15,550 15,550 10 155,500
06/03/2023 15,550 -0.40 -2.57 15,950 15,550 14,900 110 1,710,500
02/03/2023 15,950 -1.15 -7.21 17,100 15,950 15,950 90 1,435,500
27/02/2023 17,100 1.10 6.43 16,000 17,100 17,100 10 171,000
24/02/2023 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 50 800,000
23/02/2023 16,000 -0.65 -4.06 16,650 17,000 16,000 80 1,280,000
22/02/2023 16,650 1.00 6.01 15,650 16,650 16,650 10 166,500
21/02/2023 15,650 1.00 6.39 14,650 15,650 15,650 110 1,721,500
20/02/2023 14,650 0.95 6.48 13,700 14,650 14,650 40 586,000
17/02/2023 13,700 0.20 1.46 13,500 13,700 13,150 60 822,000
15/02/2023 13,500 -0.30 -2.22 13,800 13,500 13,500 10 135,000
14/02/2023 13,800 -0.80 -5.80 14,600 14,550 13,800 80 1,104,000
13/02/2023 14,600 -0.85 -5.82 15,450 14,600 14,500 120 1,752,000
09/02/2023 15,450 1.00 6.47 14,450 15,450 15,450 70 1,081,500
08/02/2023 14,450 -0.90 -6.23 15,350 14,450 14,450 50 722,500
06/02/2023 15,350 -0.80 -5.21 16,150 15,350 15,100 440 6,754,000
03/02/2023 16,150 1.05 6.50 15,100 16,150 16,150 10 161,500
02/02/2023 15,100 -0.85 -5.63 15,950 15,100 15,100 10 151,000
01/02/2023 15,950 -0.05 -0.31 16,000 15,950 15,950 10 159,500
31/01/2023 16,000 -0.70 -4.38 16,700 16,000 16,000 30 480,000
30/01/2023 16,700 -1.10 -6.59 17,800 17,000 16,600 620 10,354,000
18/01/2023 17,800 -1.30 -7.30 19,100 17,800 17,800 10 178,000
16/01/2023 19,100 0.05 0.26 19,050 19,100 19,100 10 191,000
13/01/2023 19,050 -1.40 -7.35 20,450 19,050 19,050 10 190,500
11/01/2023 20,450 -1.50 -7.33 21,950 20,450 20,450 40 818,000
09/01/2023 21,950 0.00 ■■ 0.00 21,950 0 0 0 0
04/01/2023 21,950 1.35 6.15 20,600 21,950 21,950 10 219,500
30/12/2022 20,600 1.00 4.85 19,600 20,600 19,600 150 3,090,000
28/12/2022 19,600 1.15 5.87 18,450 19,600 18,250 60 1,176,000
09/12/2022 18,450 -0.15 -0.81 18,600 19,000 18,450 40 738,000
08/12/2022 18,600 1.10 5.91 17,500 18,600 17,550 60 1,116,000
02/12/2022 17,500 -0.50 -2.86 18,000 17,500 16,750 260 4,550,000
28/11/2022 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 10 180,000
26/11/2022 18,000 1.00 5.56 17,000 18,150 18,000 20 360,000
25/11/2022 18,000 1.00 5.56 17,000 18,150 18,000 20 360,000
24/11/2022 17,000 0.95 5.59 16,050 17,150 17,000 220 3,740,000
23/11/2022 16,050 1.05 6.54 15,000 16,050 16,000 150 2,407,500
22/11/2022 15,000 0.95 6.33 14,050 15,000 15,000 510 7,650,000
21/11/2022 14,050 0.50 3.56 13,550 14,050 12,650 20 281,000
18/11/2022 13,550 -0.40 -2.95 13,950 14,900 13,250 30 406,500
17/11/2022 13,950 0.00 ■■ 0.00 13,950 13,950 13,000 20 279,000
16/11/2022 13,950 0.90 6.45 13,050 13,950 13,200 190 2,650,500
15/11/2022 13,050 -0.95 -7.28 14,000 14,000 13,050 240 3,132,000
14/11/2022 14,000 -1.00 -7.14 15,000 15,000 14,000 790 11,060,000
11/11/2022 15,000 -0.45 -3.00 15,450 15,500 15,000 510 7,650,000
10/11/2022 15,450 0.10 0.65 15,350 16,000 15,450 360 5,562,000
09/11/2022 15,350 -1.15 -7.49 16,500 17,000 15,350 50 767,500
07/11/2022 16,500 -0.20 -1.21 16,700 16,700 16,500 1,210 19,965,000
04/11/2022 16,700 -0.75 -4.49 17,450 16,700 16,700 300 5,010,000
03/11/2022 17,450 0.85 4.87 16,600 17,450 16,000 330 5,758,500
02/11/2022 16,600 1.05 6.33 15,550 16,600 14,500 220 3,652,000
01/11/2022 15,550 -1.15 -7.40 16,700 17,850 15,550 140 2,177,000
31/10/2022 16,700 -1.25 -7.49 17,950 17,500 16,700 140 2,338,000
28/10/2022 17,950 0.00 ■■ 0.00 17,950 0 0 0 0
26/10/2022 17,950 0.00 ■■ 0.00 17,950 17,950 17,950 20 359,000
21/10/2022 17,950 -1.05 -5.85 19,000 17,950 17,700 350 6,282,500
17/10/2022 19,000 -0.25 -1.32 19,250 19,000 19,000 100 1,900,000
14/10/2022 19,250 -0.75 -3.90 20,000 20,700 19,000 120 2,310,000
12/10/2022 20,000 -0.50 -2.50 20,500 20,000 19,950 20 400,000
07/10/2022 19,400 1.20 6.19 18,200 19,400 19,400 10 194,000
06/10/2022 18,200 0.00 ■■ 0.00 18,200 19,200 18,200 110 2,002,000
05/10/2022 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 170 3,094,000
04/10/2022 18,200 -1.35 -7.42 19,550 18,200 18,200 600 10,920,000
03/10/2022 19,550 -0.45 -2.30 20,000 19,550 18,600 480 9,384,000
29/09/2022 20,000 0.50 2.50 19,500 20,000 20,000 10 200,000
28/09/2022 19,500 0.50 2.56 19,000 19,500 18,000 410 7,995,000
27/09/2022 19,000 0.05 0.26 18,950 19,000 19,000 50 950,000
26/09/2022 18,950 -0.45 -2.37 19,400 18,950 18,950 10 189,500
22/09/2022 19,400 0.70 3.61 18,700 19,400 18,600 200 3,880,000
21/09/2022 18,700 -0.05 -0.27 18,750 18,700 18,700 10 187,000
20/09/2022 18,750 0.00 ■■ 0.00 18,750 18,750 18,500 230 4,312,500
19/09/2022 18,750 0.65 3.47 18,100 18,750 18,700 200 3,750,000
16/09/2022 18,100 -1.00 -5.52 19,100 19,100 18,100 300 5,430,000
15/09/2022 19,100 -0.10 -0.52 19,200 19,200 19,100 100 1,910,000
14/09/2022 19,200 0.10 0.52 19,100 19,200 19,100 330 6,336,000
13/09/2022 19,100 0.10 0.52 19,000 19,100 19,050 130 2,483,000
12/09/2022 19,000 -0.10 -0.53 19,100 19,100 19,000 100 1,900,000
09/09/2022 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 50 955,000
05/09/2022 19,100 0.10 0.52 19,000 19,100 19,000 150 2,865,000
31/08/2022 19,000 0.10 0.53 18,900 19,000 19,000 50 950,000
30/08/2022 18,900 0.00 ■■ 0.00 18,900 19,000 18,900 790 14,931,000
29/08/2022 18,900 0.00 ■■ 0.00 18,900 19,100 18,900 390 7,371,000
26/08/2022 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 70 1,323,000
25/08/2022 18,900 0.00 ■■ 0.00 18,900 19,000 18,900 80 1,512,000
24/08/2022 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 320 6,048,000
23/08/2022 18,900 0.00 ■■ 0.00 18,900 19,000 18,900 200 3,780,000
22/08/2022 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 50 945,000
20/08/2022 18,900 0.00 ■■ 0.00 18,900 0 0 0 0
19/08/2022 18,900 -0.10 -0.53 19,000 19,200 18,900 470 8,883,000
18/08/2022 18,900 -0.10 -0.53 19,000 19,200 18,900 470 8,883,000
17/08/2022 19,000 0.00 ■■ 0.00 19,000 19,150 19,000 180 3,420,000
16/08/2022 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 160 3,040,000
15/08/2022 19,000 -0.10 -0.53 19,100 19,700 18,500 90 1,710,000
12/08/2022 19,100 0.10 0.52 19,000 19,100 19,000 340 6,494,000
11/08/2022 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
10/08/2022 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 580 11,020,000
09/08/2022 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 120 2,280,000
02/08/2022 19,000 -0.50 -2.63 19,500 19,000 19,000 200 3,800,000
01/08/2022 19,500 0.50 2.56 19,000 19,500 19,000 100 1,950,000
28/07/2022 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 10 190,000
26/07/2022 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 30 570,000
25/07/2022 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 510 9,690,000
21/07/2022 19,000 -0.40 -2.11 19,400 19,000 19,000 10 190,000
20/07/2022 19,400 -0.10 -0.52 19,500 19,400 19,400 110 2,134,000
19/07/2022 19,500 -0.50 -2.56 20,000 20,000 19,500 210 4,095,000
18/07/2022 20,000 0.60 3.00 19,400 20,000 20,000 250 5,000,000
15/07/2022 20,000 0.60 3.00 19,400 20,000 19,900 180 3,600,000
12/07/2022 19,400 0.00 ■■ 0.00 19,400 19,400 18,100 100 1,940,000
11/07/2022 19,400 0.60 3.09 18,800 19,400 18,800 1,820 35,308,000
08/07/2022 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 30 564,000
07/07/2022 18,800 0.10 0.53 18,700 18,800 18,800 280 5,264,000
06/07/2022 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 10 187,000
05/07/2022 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 130 2,431,000
04/07/2022 18,700 -0.10 -0.53 18,800 18,700 18,700 50 935,000
01/07/2022 18,800 0.20 1.06 18,600 18,800 18,800 170 3,196,000
27/06/2022 18,600 0.40 2.15 18,200 18,600 18,400 90 1,674,000
22/06/2022 18,200 0.00 ■■ 0.00 18,200 18,200 18,200 150 2,730,000
21/06/2022 18,200 0.10 0.55 18,100 18,200 18,200 40 728,000
20/06/2022 18,100 -0.20 -1.10 18,300 18,300 18,100 550 9,955,000
17/06/2022 18,300 0.00 ■■ 0.00 18,300 18,300 18,200 900 16,470,000
16/06/2022 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 210 3,843,000
15/06/2022 18,300 0.10 0.55 18,200 18,400 18,300 1,100 20,130,000
14/06/2022 18,200 -0.30 -1.65 18,500 18,200 18,200 20 364,000
13/06/2022 18,500 -0.10 -0.54 18,600 18,500 18,450 1,000 18,500,000
09/06/2022 18,600 0.00 ■■ 0.00 18,600 18,600 18,600 20 372,000
08/06/2022 18,600 0.00 ■■ 0.00 18,600 0 0 0 0
07/06/2022 18,450 0.05 0.27 18,400 18,550 18,400 440 8,118,000
06/06/2022 18,400 -0.40 -2.17 18,800 18,500 18,400 680 12,512,000
02/06/2022 18,800 0.75 3.99 18,050 18,800 18,500 260 4,888,000
01/06/2022 18,050 -0.70 -3.88 18,750 18,500 18,050 30 541,500
31/05/2022 18,750 0.30 1.60 18,450 18,750 18,550 500 9,375,000
30/05/2022 18,450 0.05 0.27 18,400 19,000 18,450 210 3,874,500
26/05/2022 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 350 6,440,000
25/05/2022 18,400 0.05 0.27 18,350 18,400 18,300 70 1,288,000
24/05/2022 18,350 -0.05 -0.27 18,400 18,450 18,350 330 6,055,500
23/05/2022 18,400 0.15 0.82 18,250 18,450 18,400 350 6,440,000
20/05/2022 18,250 0.45 2.47 17,800 18,250 18,250 10 182,500
19/05/2022 17,800 -0.20 -1.12 18,000 17,800 17,800 10 178,000
17/05/2022 18,000 0.50 2.78 17,500 18,000 18,000 100 1,800,000
16/05/2022 17,500 0.00 ■■ 0.00 17,500 17,600 17,500 40 700,000
13/05/2022 17,500 -1.00 -5.71 18,500 18,000 17,500 2,240 39,200,000
12/05/2022 18,500 0.10 0.54 18,400 18,550 18,500 3,440 63,640,000
11/05/2022 18,400 0.00 ■■ 0.00 18,400 18,400 18,400 70 1,288,000
09/05/2022 18,400 -0.20 -1.09 18,600 18,900 18,400 1,160 21,344,000
29/04/2022 19,700 0.20 1.02 19,500 19,700 19,700 20 394,000
28/04/2022 19,500 -0.60 -3.08 20,100 20,000 18,700 5,880 114,660,000
27/04/2022 20,100 1.00 4.98 19,100 20,100 20,100 10 201,000
26/04/2022 19,100 -0.70 -3.66 19,800 19,550 18,500 2,080 39,728,000
25/04/2022 19,800 -0.20 -1.01 20,000 20,000 19,800 1,670 33,066,000
23/04/2022 20,000 0.00 ■■ 0.00 20,000 20,000 19,550 1,190 23,800,000
22/04/2022 20,000 0.00 ■■ 0.00 20,000 20,000 19,550 1,190 23,800,000
21/04/2022 20,000 -0.10 -0.50 20,100 20,100 20,000 1,250 25,000,000
20/04/2022 20,100 -0.50 -2.49 20,600 20,600 20,000 2,000 40,200,000
19/04/2022 20,600 0.40 1.94 20,200 20,600 20,000 440 9,064,000
18/04/2022 20,200 -0.15 -0.74 20,350 20,200 20,100 600 12,120,000
16/04/2022 20,350 -0.05 -0.25 20,400 20,500 20,300 1,080 21,978,000
15/04/2022 20,350 -0.05 -0.25 20,400 20,500 20,300 1,080 21,978,000
13/04/2022 20,400 0.20 0.98 20,200 20,550 20,150 680 13,872,000
12/04/2022 20,200 -0.10 -0.50 20,300 20,300 20,000 2,350 47,470,000
08/04/2022 20,300 0.00 ■■ 0.00 20,300 20,300 20,200 1,470 29,841,000
07/04/2022 20,300 -0.05 -0.25 20,350 20,400 20,300 1,940 39,382,000
05/04/2022 20,350 0.00 ■■ 0.00 20,350 20,350 20,350 850 17,297,500
04/04/2022 20,350 -0.05 -0.25 20,400 20,400 20,300 820 16,687,000
01/04/2022 20,400 0.05 0.25 20,350 20,600 20,350 1,410 28,764,000
31/03/2022 20,350 -0.30 -1.47 20,650 20,500 20,200 1,260 25,641,000
30/03/2022 20,650 0.05 0.24 20,600 20,650 20,200 20 413,000
29/03/2022 20,600 0.10 0.49 20,500 20,600 20,150 380 7,828,000
28/03/2022 20,500 0.00 ■■ 0.00 20,500 20,800 20,500 20 410,000
25/03/2022 20,500 0.40 1.95 20,100 20,550 20,100 1,780 36,490,000
23/03/2022 20,100 0.00 ■■ 0.00 20,100 20,400 20,100 330 6,633,000
22/03/2022 20,100 0.10 0.50 20,000 20,200 20,050 1,070 21,507,000
21/03/2022 20,000 -0.20 -1.00 20,200 20,100 20,000 660 13,200,000
18/03/2022 20,200 0.00 ■■ 0.00 20,200 20,200 20,100 20 404,000
17/03/2022 20,200 0.10 0.50 20,100 20,200 20,000 1,040 21,008,000
16/03/2022 20,100 -0.10 -0.50 20,200 20,200 20,100 150 3,015,000
15/03/2022 20,200 0.20 0.99 20,000 20,450 20,000 30 606,000
14/03/2022 20,000 0.10 0.50 19,900 20,500 19,950 760 15,200,000
11/03/2022 19,900 0.00 ■■ 0.00 19,900 20,000 19,900 1,240 24,676,000
10/03/2022 19,900 -0.05 -0.25 19,950 20,500 19,900 80 1,592,000
09/03/2022 19,950 -0.55 -2.76 20,500 20,600 19,950 1,370 27,331,500
08/03/2022 20,500 0.40 1.95 20,100 20,500 19,950 1,630 33,415,000
07/03/2022 20,100 0.25 1.24 19,850 20,100 19,700 870 17,487,000
04/03/2022 19,850 0.05 0.25 19,800 20,100 19,850 220 4,367,000
03/03/2022 19,800 -0.20 -1.01 20,000 19,900 19,800 680 13,464,000
02/03/2022 20,000 0.00 ■■ 0.00 20,000 20,000 19,800 1,450 29,000,000
01/03/2022 20,000 -0.20 -1.00 20,200 20,000 19,850 630 12,600,000
28/02/2022 20,200 -0.20 -0.99 20,400 20,300 19,700 50 1,010,000
25/02/2022 20,400 0.20 0.98 20,200 20,400 19,450 30 612,000
24/02/2022 20,200 0.20 0.99 20,000 20,200 19,900 890 17,978,000
23/02/2022 20,000 -0.45 -2.25 20,450 20,450 20,000 1,570 31,400,000
22/02/2022 20,450 0.05 0.24 20,400 20,450 19,350 360 7,362,000
21/02/2022 20,400 0.00 ■■ 0.00 20,400 20,400 19,850 50 1,020,000
18/02/2022 20,400 0.20 0.98 20,200 20,400 20,400 10 204,000
17/02/2022 20,200 0.10 0.50 20,100 20,200 20,200 110 2,222,000
16/02/2022 20,100 0.10 0.50 20,000 20,450 20,000 30 603,000
15/02/2022 20,000 -0.30 -1.50 20,300 20,000 20,000 480 9,600,000
14/02/2022 20,300 -0.20 -0.99 20,500 20,500 20,300 740 15,022,000
11/02/2022 20,500 -0.30 -1.46 20,800 20,500 20,000 2,070 42,435,000
10/02/2022 20,800 0.80 3.85 20,000 20,800 19,950 1,390 28,912,000
09/02/2022 20,000 -0.10 -0.50 20,100 20,900 20,000 1,280 25,600,000
08/02/2022 20,100 0.00 ■■ 0.00 20,100 20,150 20,000 370 7,437,000
07/02/2022 20,100 -0.90 -4.48 21,000 21,000 19,650 480 9,648,000
28/01/2022 21,000 0.00 ■■ 0.00 20,000 21,000 19,250 610 12,810,000
27/01/2022 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 740 14,800,000
26/01/2022 20,000 0.05 0.25 19,950 20,000 19,950 160 3,200,000
25/01/2022 19,950 -0.10 -0.50 20,050 19,950 19,900 270 5,386,500
24/01/2022 20,050 -0.45 -2.24 20,500 20,100 20,000 750 15,037,500
21/01/2022 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 120 2,460,000
20/01/2022 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 330 6,600,000
19/01/2022 20,000 0.00 ■■ 0.00 20,000 20,000 19,850 90 1,800,000
18/01/2022 20,000 -0.30 -1.50 20,300 20,100 20,000 830 16,600,000
17/01/2022 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 1,420 28,968,000
14/01/2022 20,400 -0.20 -0.98 20,600 20,500 20,400 840 17,136,000
13/01/2022 20,600 0.00 ■■ 0.00 20,600 20,700 20,600 1,520 31,312,000
12/01/2022 20,600 -0.80 -3.88 21,400 20,600 20,600 10 206,000
11/01/2022 21,400 0.40 1.87 21,000 21,400 20,650 3,110 66,554,000
10/01/2022 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 870 18,270,000
07/01/2022 21,000 0.40 1.90 20,600 21,000 20,700 1,950 40,950,000
06/01/2022 20,600 0.00 ■■ 0.00 20,600 20,600 20,500 40 824,000
05/01/2022 20,600 0.10 0.49 20,500 21,300 20,500 810 16,686,000
04/01/2022 20,500 -0.70 -3.41 21,200 21,500 20,400 70 1,435,000
03/01/2022 21,000 0.90 4.29 20,100 21,300 19,800 2,010 42,210,000
31/12/2021 21,200 0.05 0.24 21,150 21,250 20,400 1,290 27,348,000
30/12/2021 21,150 1.25 5.91 19,900 21,250 19,800 3,360 71,064,000
29/12/2021 19,900 0.15 0.75 19,750 20,000 19,750 680 13,532,000
22/12/2021 19,800 -0.10 -0.51 19,900 20,200 19,800 3,760 74,448,000
21/12/2021 19,900 -0.55 -2.76 20,450 19,900 19,850 540 10,746,000
20/12/2021 20,450 0.55 2.69 19,900 20,600 19,700 1,740 35,583,000
17/12/2021 19,900 0.05 0.25 19,850 20,000 19,900 270 5,373,000
16/12/2021 19,850 -0.50 -2.52 20,350 20,300 19,850 1,470 29,179,500
15/12/2021 20,350 0.45 2.21 19,900 20,350 20,000 390 7,936,500
14/12/2021 19,900 -0.10 -0.50 20,000 20,900 19,900 1,460 29,054,000
13/12/2021 20,000 0.15 0.75 19,850 20,200 19,850 560 11,200,000
10/12/2021 19,850 -0.40 -2.02 20,250 20,250 19,850 520 10,322,000
09/12/2021 20,250 0.45 2.22 19,800 20,250 19,800 330 6,682,500
08/12/2021 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 90 1,782,000
07/12/2021 19,800 -0.20 -1.01 19,800 19,800 19,600 1,000 19,800,000
06/12/2021 19,800 -1.20 -6.06 21,000 21,000 19,700 1,920 38,016,000
03/12/2021 21,000 0.90 4.29 20,100 21,300 19,800 2,010 42,210,000
02/12/2021 20,100 -0.05 -0.25 20,150 20,100 19,800 420 8,442,000
01/12/2021 20,150 0.15 0.74 20,000 20,200 19,300 430 8,664,500
30/11/2021 20,000 0.20 1.00 19,800 20,000 19,800 420 8,400,000
29/11/2021 19,800 -0.05 -0.25 19,850 19,800 19,250 870 17,226,000
26/11/2021 19,850 -0.05 -0.25 19,850 19,850 19,800 830 16,475,500
25/11/2021 19,850 0.10 0.50 19,750 19,850 19,650 1,200 23,820,000
24/11/2021 19,750 0.05 0.25 19,700 19,800 19,700 1,830 36,142,500
23/11/2021 19,700 -0.70 -3.55 20,400 20,100 19,700 420 8,274,000
22/11/2021 20,400 1.00 4.90 19,400 20,750 19,400 620 12,648,000
19/11/2021 19,400 -0.60 -3.09 20,000 20,000 19,400 710 13,774,000
18/11/2021 20,000 0.15 0.75 19,850 21,200 19,800 1,220 24,400,000
17/11/2021 19,850 -1.05 -5.29 20,900 20,900 19,600 7,040 139,744,000
16/11/2021 20,900 -0.10 -0.48 21,000 21,900 20,800 1,480 30,932,000
15/11/2021 21,000 -0.50 -2.38 21,500 21,500 20,950 1,760 36,960,000
12/11/2021 21,500 -0.60 -2.79 22,100 22,000 21,000 1,800 38,700,000
11/11/2021 22,100 0.10 0.45 22,100 22,500 21,500 2,750 60,775,000
10/11/2021 22,100 1.15 5.20 20,950 22,300 21,450 4,340 95,914,000
09/11/2021 20,950 1.35 6.44 19,600 20,950 20,000 4,210 88,199,500
08/11/2021 19,600 0.20 1.02 19,400 19,600 19,400 2,950 57,820,000
05/11/2021 19,400 0.60 3.09 18,800 19,400 19,100 2,750 53,350,000
03/11/2021 18,700 -0.40 -2.14 19,100 19,100 18,500 850 15,895,000
02/11/2021 19,100 0.50 2.62 18,600 19,500 18,400 3,140 59,974,000
01/11/2021 18,600 -0.40 -2.15 19,000 19,100 18,600 440 8,184,000
29/10/2021 19,000 0.50 2.63 18,500 19,000 18,400 2,510 47,690,000
28/10/2021 18,500 -0.20 -1.08 18,700 19,100 18,500 880 16,280,000
27/10/2021 18,700 -0.20 -1.07 18,900 19,000 18,700 1,010 18,887,000
26/10/2021 18,900 0.30 1.59 18,600 19,200 18,800 970 18,333,000
25/10/2021 18,600 -0.20 -1.08 18,800 18,750 18,500 2,340 43,524,000
22/10/2021 18,800 -0.05 -0.27 18,850 18,800 18,500 2,150 40,420,000
21/10/2021 18,850 -0.05 -0.27 18,900 18,900 18,750 440 8,294,000
20/10/2021 18,900 -0.15 -0.79 19,050 19,000 18,850 910 17,199,000
19/10/2021 19,050 -0.25 -1.31 19,300 19,100 19,050 80 1,524,000
18/10/2021 19,300 0.30 1.55 19,000 19,300 19,000 430 8,299,000
15/10/2021 19,000 0.40 2.11 19,000 19,400 19,000 170 3,230,000
14/10/2021 19,000 -0.10 -0.53 19,000 19,000 18,900 800 15,200,000
13/10/2021 19,000 -0.20 -1.05 19,200 19,050 19,000 1,610 30,590,000
12/10/2021 19,200 -0.30 -1.56 19,500 19,200 19,200 240 4,608,000
11/10/2021 19,500 0.50 2.56 19,000 19,500 19,500 60 1,170,000
08/10/2021 19,000 0.10 0.53 18,900 19,000 18,800 460 8,740,000
07/10/2021 18,900 -0.10 -0.53 18,900 18,950 18,750 370 6,993,000
06/10/2021 18,900 -0.10 -0.53 19,000 19,200 18,900 420 7,938,000
05/10/2021 19,000 -0.10 -0.53 19,100 19,100 19,000 240 4,560,000
04/10/2021 19,100 -0.15 -0.79 19,250 19,300 19,000 1,250 23,875,000
01/10/2021 19,250 0.15 0.78 19,100 20,400 19,050 960 18,480,000
30/09/2021 19,100 0.00 ■■ 0.00 19,100 19,100 19,100 110 2,101,000
29/09/2021 19,100 -0.30 -1.57 19,400 19,100 19,100 40 764,000
28/09/2021 19,400 0.30 1.55 19,100 19,500 19,400 100 1,940,000
27/09/2021 19,100 -0.05 -0.26 19,150 19,200 19,100 410 7,831,000
24/09/2021 19,150 0.05 0.26 19,100 19,150 19,150 100 1,915,000
23/09/2021 19,100 -0.60 -3.14 19,700 19,800 19,100 640 12,224,000
22/09/2021 19,700 -0.05 -0.25 19,750 19,700 19,050 520 10,244,000
21/09/2021 19,750 0.15 0.76 19,600 19,900 19,150 750 14,812,500
20/09/2021 19,600 0.45 2.30 19,150 19,800 19,400 970 19,012,000
19/09/2021 19,150 0.05 0.26 19,100 19,350 19,000 3,180 60,897,000
17/09/2021 19,150 0.05 0.26 19,100 19,350 19,000 3,180 60,897,000
16/09/2021 19,100 -0.40 -2.09 19,500 19,700 19,100 180 3,438,000
15/09/2021 19,500 0.20 1.03 19,300 19,500 19,100 680 13,260,000
14/09/2021 19,300 -0.20 -1.04 19,500 20,100 19,250 2,190 42,267,000
13/09/2021 19,500 -0.20 -1.03 19,700 19,500 19,000 220 4,290,000
10/09/2021 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 210 4,137,000
09/09/2021 19,700 -0.05 -0.25 19,750 19,800 19,500 120 2,364,000
08/09/2021 19,700 -0.05 -0.25 19,750 19,800 19,500 120 2,364,000
07/09/2021 19,750 -0.10 -0.51 19,850 19,850 19,200 340 6,715,000
06/09/2021 19,850 -0.10 -0.50 19,950 20,000 19,800 400 7,940,000
05/09/2021 20,500 1.65 8.05 18,850 19,800 19,000 390 7,995,000
03/09/2021 19,700 0.85 4.31 18,850 19,800 19,000 340 6,698,000
01/09/2021 19,950 0.75 3.76 19,200 20,000 19,100 810 16,159,500
31/08/2021 19,200 -0.30 -1.56 19,500 19,200 19,200 90 1,728,000
30/08/2021 19,500 -0.30 -1.54 19,500 19,500 19,100 140 2,730,000
27/08/2021 19,500 -0.30 -1.54 19,500 19,500 19,200 200 3,900,000
24/08/2021 19,500 -0.05 -0.26 19,550 19,550 19,500 510 9,945,000
23/08/2021 19,550 -0.05 -0.26 19,600 19,600 19,550 130 2,541,500
20/08/2021 19,600 -0.05 -0.26 19,600 20,500 19,550 230 4,508,000
19/08/2021 19,600 0.40 2.04 19,600 20,450 19,500 610 11,956,000
18/08/2021 19,600 0.10 0.51 19,600 19,700 19,600 450 8,820,000
17/08/2021 19,600 -1.00 -5.10 20,600 20,700 19,600 1,260 24,696,000
16/08/2021 20,600 0.60 2.91 20,000 20,700 20,000 830 17,098,000
13/08/2021 20,000 -0.50 -2.50 20,500 20,000 20,000 20 400,000
12/08/2021 20,500 -0.10 -0.49 20,600 20,600 20,500 190 3,895,000
10/08/2021 20,600 -0.10 -0.49 20,700 20,700 20,600 150 3,090,000
09/08/2021 20,700 0.30 1.45 20,400 20,700 20,300 3,220 66,654,000
06/08/2021 20,400 -0.10 -0.49 20,500 20,400 20,400 110 2,244,000
05/08/2021 20,500 0.60 2.93 19,900 20,500 20,000 390 7,995,000
04/08/2021 19,900 0.20 1.01 19,700 19,900 19,700 60 1,194,000
03/08/2021 19,700 0.85 4.31 18,850 19,800 19,000 340 6,698,000
02/08/2021 18,850 -0.20 -1.06 19,050 18,900 18,800 30 565,500
31/07/2021 19,050 0.05 0.26 19,000 19,900 19,000 260 4,953,000
30/07/2021 19,050 0.05 0.26 19,000 19,900 19,000 260 4,953,000
29/07/2021 19,000 -1.00 -5.26 20,000 19,200 19,000 290 5,510,000
28/07/2021 20,000 0.80 4.00 19,200 20,000 19,200 30 600,000
27/07/2021 19,200 -0.30 -1.56 19,500 19,300 19,100 110 2,112,000
26/07/2021 19,500 0.75 3.85 19,500 20,250 19,500 90 1,755,000
23/07/2021 19,500 -0.50 -2.56 20,000 19,500 19,400 140 2,730,000
21/07/2021 20,000 -0.25 -1.25 20,250 0 0 10 200,000
19/07/2021 20,250 0.75 3.70 19,500 20,250 18,900 320 6,480,000
16/07/2021 19,500 0.10 0.51 19,400 19,500 19,500 830 16,185,000
15/07/2021 19,400 -0.10 -0.52 19,500 19,500 19,400 90 1,746,000
14/07/2021 19,500 -0.10 -0.51 19,600 19,500 19,350 560 10,920,000
13/07/2021 19,600 0.25 1.28 19,350 20,450 19,350 120 2,352,000
12/07/2021 19,350 0.05 0.26 19,300 19,450 19,350 270 5,224,500
09/07/2021 19,300 -0.70 -3.63 20,000 20,000 19,300 90 1,737,000
08/07/2021 20,000 0.10 0.50 20,000 20,100 20,000 160 3,200,000
07/07/2021 20,000 -0.55 -2.75 20,550 20,300 20,000 60 1,200,000
06/07/2021 20,550 0.25 1.22 20,300 20,600 20,550 40 822,000
05/07/2021 20,300 -0.30 -1.48 20,600 20,600 20,300 100 2,030,000
02/07/2021 20,600 0.10 0.49 20,500 20,800 20,500 220 4,532,000
01/07/2021 20,500 0.20 0.98 20,300 20,500 20,500 10 205,000
30/06/2021 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 10 203,000
29/06/2021 20,300 0.10 0.49 20,200 20,300 20,000 220 4,466,000
28/06/2021 20,200 -0.20 -0.99 20,200 20,200 20,000 470 9,494,000
25/06/2021 20,200 -0.30 -1.49 20,500 20,200 20,200 20 404,000
23/06/2021 20,500 0.00 ■■ 0.00 20,500 20,500 20,450 140 2,870,000
22/06/2021 20,500 0.10 0.49 20,500 20,600 20,500 510 10,455,000
21/06/2021 20,500 -0.50 -2.44 20,500 20,600 20,000 2,750 56,375,000
18/06/2021 20,500 -0.50 -2.44 21,000 21,000 20,500 1,420 29,110,000
17/06/2021 21,000 1.00 4.76 20,000 21,000 20,000 820 17,220,000
16/06/2021 20,000 -1.50 -7.50 21,500 21,000 20,000 4,270 85,400,000
15/06/2021 21,500 -0.10 -0.47 21,500 21,500 21,400 120 2,580,000
14/06/2021 21,500 -1.00 -4.65 22,500 22,500 21,400 410 8,815,000
11/06/2021 22,500 0.20 0.89 22,300 22,500 21,300 750 16,875,000
10/06/2021 22,300 1.20 5.38 21,100 22,500 21,500 170 3,791,000
09/06/2021 21,100 0.10 0.47 21,000 21,400 21,100 80 1,688,000
07/06/2021 21,000 1.30 6.19 21,000 22,300 21,000 340 7,140,000
04/06/2021 21,000 0.25 1.19 20,750 21,000 20,800 110 2,310,000
03/06/2021 20,750 0.65 3.13 20,100 20,750 20,500 90 1,867,500
02/06/2021 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 50 1,005,000
31/05/2021 20,100 -0.55 -2.74 20,650 20,100 20,000 60 1,206,000
28/05/2021 20,650 -0.05 -0.24 20,700 20,650 19,550 380 7,847,000
27/05/2021 20,700 0.10 0.48 20,600 20,700 20,600 50 1,035,000
26/05/2021 20,600 -0.70 -3.40 21,300 20,700 20,000 1,210 24,926,000
25/05/2021 21,300 0.15 0.70 21,150 21,300 19,950 20 426,000
24/05/2021 21,150 0.55 2.60 20,600 21,250 20,950 1,150 24,322,500
22/05/2021 20,600 -1.40 -6.80 22,000 21,800 20,600 160 3,296,000
21/05/2021 20,600 -1.40 -6.80 22,000 21,800 20,600 160 3,296,000
18/05/2021 22,000 -0.20 -0.91 22,200 22,100 20,750 120 2,640,000
17/05/2021 22,200 -0.15 -0.68 22,350 22,200 22,200 10 222,000
14/05/2021 22,350 0.65 2.91 21,700 22,350 22,350 10 223,500
13/05/2021 21,700 1.40 6.45 20,300 21,700 20,550 100 2,170,000
12/05/2021 20,300 -1.00 -4.93 21,300 22,400 20,100 390 7,917,000
11/05/2021 21,300 -1.45 -6.81 22,750 22,800 21,300 20 426,000
10/05/2021 22,750 -0.15 -0.66 22,900 22,750 22,750 10 227,500
06/05/2021 22,900 -0.05 -0.22 22,950 22,900 22,900 110 2,519,000
05/05/2021 22,950 1.45 6.32 21,500 22,950 20,700 120 2,754,000
04/05/2021 21,500 -1.50 -6.98 23,000 21,500 21,500 10 215,000
03/05/2021 24,600 1.60 6.50 23,000 24,600 21,400 110 2,706,000
29/04/2021 23,000 -1.00 -4.35 23,000 23,000 22,000 390 8,970,000
28/04/2021 23,000 0.95 4.13 22,050 23,000 22,050 120 2,760,000
27/04/2021 22,050 0.05 0.23 22,000 23,000 22,000 240 5,292,000
26/04/2021 22,000 -0.10 -0.45 22,100 22,200 22,000 680 14,960,000
23/04/2021 22,100 -0.90 -4.07 23,000 22,500 22,100 120 2,652,000
22/04/2021 23,000 -0.20 -0.87 23,200 23,000 22,400 290 6,670,000
20/04/2021 23,200 -1.00 -4.31 23,200 23,200 22,200 360 8,352,000
19/04/2021 23,200 1.20 5.17 22,000 23,200 22,500 710 16,472,000
17/04/2021 22,000 -1.40 -6.36 23,400 22,600 22,000 220 4,840,000
16/04/2021 22,000 -1.40 -6.36 23,400 22,600 22,000 220 4,840,000
15/04/2021 23,400 -0.80 -3.42 23,400 23,400 22,600 20 468,000
14/04/2021 23,400 1.00 4.27 22,400 23,400 22,800 200 4,680,000
13/04/2021 22,400 -0.60 -2.68 23,000 23,950 22,400 490 10,976,000
12/04/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 510 11,730,000
07/04/2021 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 10 230,000
06/04/2021 23,000 -0.40 -1.74 23,400 23,000 23,000 50 1,150,000
05/04/2021 23,400 -0.40 -1.71 23,400 23,700 23,000 4,850 113,490,000
03/04/2021 24,600 1.60 6.50 23,000 23,400 23,400 110 2,706,000
02/04/2021 23,400 0.40 1.71 23,000 23,400 23,400 100 2,340,000
01/04/2021 23,000 -0.60 -2.61 23,600 23,500 23,000 140 3,220,000
31/03/2021 23,000 -0.60 -2.61 23,600 23,500 23,000 140 3,220,000
29/03/2021 23,600 0.10 0.42 23,500 23,900 23,600 810 19,116,000
26/03/2021 23,500 -0.30 -1.28 23,800 23,500 23,400 400 9,400,000
25/03/2021 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 680 16,184,000
24/03/2021 23,800 0.50 2.10 23,300 23,800 23,300 350 8,330,000
23/03/2021 23,300 -0.30 -1.29 23,600 23,600 23,000 130 3,029,000
22/03/2021 23,600 0.30 1.27 23,300 23,700 23,600 60 1,416,000
19/03/2021 23,300 -0.30 -1.29 23,600 23,600 23,000 170 3,961,000
18/03/2021 23,600 0.20 0.85 23,600 23,800 23,600 200 4,720,000
17/03/2021 23,600 0.10 0.42 23,600 24,000 23,600 840 19,824,000
16/03/2021 23,600 -0.40 -1.69 24,000 24,000 23,200 90 2,124,000
15/03/2021 24,000 0.50 2.08 24,000 24,500 24,000 240 5,760,000
13/03/2021 24,000 -0.30 -1.25 24,000 24,000 23,700 590 14,160,000
12/03/2021 24,000 -0.30 -1.25 24,000 24,000 23,700 590 14,160,000
11/03/2021 24,000 0.10 0.42 23,900 24,400 24,000 30 720,000
10/03/2021 23,900 0.10 0.42 23,800 23,900 23,900 100 2,390,000
09/03/2021 23,800 -0.20 -0.84 24,000 23,800 23,800 160 3,808,000
08/03/2021 24,000 -0.10 -0.42 24,100 24,000 23,950 270 6,480,000
04/03/2021 24,100 0.60 2.49 23,500 24,500 23,300 400 9,640,000
03/03/2021 23,500 0.30 1.28 23,200 24,000 22,600 800 18,800,000
02/03/2021 23,200 0.20 0.86 23,200 23,800 23,200 360 8,352,000
01/03/2021 23,200 -0.80 -3.45 24,000 24,000 23,100 660 15,312,000
26/02/2021 24,000 0.10 0.42 23,900 24,000 23,000 2,510 60,240,000
25/02/2021 23,900 -0.10 -0.42 24,000 23,900 23,100 60 1,434,000
23/02/2021 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 50 1,200,000
22/02/2021 24,000 0.00 ■■ 0.00 24,000 24,000 23,900 1,520 36,480,000
18/02/2021 24,000 -1.00 -4.17 25,000 24,000 24,000 1,000 24,000,000
17/02/2021 25,000 0.10 0.40 24,900 25,000 24,500 440 11,000,000
09/02/2021 24,900 0.75 3.01 24,150 25,400 24,100 580 14,442,000
08/02/2021 24,150 -0.05 -0.21 24,200 24,250 24,000 1,870 45,160,500
06/02/2021 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 400 9,680,000
05/02/2021 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 400 9,680,000
05/01/2021 23,500 -0.30 -1.28 23,800 24,000 23,500 240 5,640,000
04/01/2021 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 470 11,186,000
31/12/2020 23,800 -0.10 -0.42 23,900 24,000 23,700 3,630 86,394,000
30/12/2020 23,900 -0.10 -0.42 24,000 24,000 23,850 7,170 171,363,000
29/12/2020 24,000 0.00 ■■ 0.00 24,000 24,400 23,500 1,112 26,688,000
28/12/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,700 176 4,224,000
27/12/2020 24,000 0.50 2.08 23,500 25,000 23,600 190 4,560,000
25/12/2020 24,000 0.50 2.08 23,500 25,000 23,600 190 4,560,000
24/12/2020 23,500 -0.50 -2.13 24,000 24,100 23,500 1,020 23,970,000
23/12/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,750 1,015 24,360,000
22/12/2020 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 142 3,408,000
21/12/2020 24,000 0.10 0.42 23,900 24,500 23,750 1,305 31,320,000
20/12/2020 23,900 -0.10 -0.42 24,000 24,000 23,700 403 9,631,700
18/12/2020 23,900 -0.10 -0.42 24,000 24,000 23,700 403 9,631,700
17/12/2020 24,000 0.00 ■■ 0.00 24,000 24,750 23,800 891 21,384,000
16/12/2020 24,000 -0.10 -0.42 24,100 24,100 23,800 1,142 27,408,000
15/12/2020 24,100 -0.40 -1.66 24,500 24,100 24,000 345 8,314,500
14/12/2020 24,500 0.90 3.67 23,650 24,700 24,500 30 735,000
13/12/2020 23,650 0.00 ■■ 0.00 23,650 24,400 23,650 581 13,740,650
11/12/2020 23,650 0.00 ■■ 0.00 23,650 24,400 23,650 581 13,740,650
10/12/2020 23,650 -0.80 -3.38 24,400 24,400 23,600 650 15,372,500
09/12/2020 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 4 97,600
08/12/2020 24,400 0.00 ■■ 0.00 24,400 24,500 24,400 4 97,600
07/12/2020 24,400 0.90 3.69 23,500 24,450 24,400 27 658,800
04/12/2020 24,000 -0.40 -1.67 24,400 24,000 24,000 125 3,000,000
03/12/2020 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 27 658,800
02/12/2020 24,400 -0.10 -0.41 24,500 24,400 24,400 17 414,800
01/12/2020 24,500 0.00 ■■ 0.00 24,500 24,500 23,800 222 5,439,000
30/11/2020 24,500 -0.30 -1.22 24,800 24,500 23,800 5,670 138,915,000
26/11/2020 24,800 0.30 1.21 24,500 24,800 24,200 1,230 30,504,000
25/11/2020 24,500 -0.50 -2.04 25,000 24,800 24,000 2,960 72,520,000
24/11/2020 25,000 -0.80 -3.20 25,000 25,000 24,200 9,300 232,500,000
23/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 40 1,000,000
21/11/2020 25,000 0.30 1.20 24,700 25,000 24,800 2,176 54,400,000
20/11/2020 25,000 0.30 1.20 24,700 25,000 24,800 2,176 54,400,000
19/11/2020 24,700 -0.10 -0.40 24,800 24,750 24,700 7 172,900
18/11/2020 24,800 0.00 ■■ 0.00 24,800 24,800 24,800 20 496,000
17/11/2020 24,800 -0.20 -0.81 25,000 24,900 24,800 9 223,200
16/11/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 61 1,525,000
15/11/2020 25,000 0.50 2.00 24,500 25,000 23,800 391 9,775,000
13/11/2020 25,000 0.50 2.00 24,500 25,000 23,800 391 9,775,000
12/11/2020 24,500 -0.50 -2.04 25,000 25,000 24,000 519 12,715,500
11/11/2020 25,000 0.50 2.00 24,500 25,400 25,000 151 3,775,000
10/11/2020 24,500 -1.00 -4.08 25,500 25,500 24,000 1,408 34,496,000
09/11/2020 25,500 0.00 ■■ 0.00 25,500 25,500 25,400 230 5,865,000
06/11/2020 25,500 0.50 1.96 25,000 25,500 24,500 104 2,652,000
05/11/2020 25,000 -0.20 -0.80 25,200 25,000 25,000 20 500,000
04/11/2020 25,200 0.20 0.79 25,000 25,200 24,900 119 2,998,800
03/11/2020 25,000 -1.00 -4.00 26,000 25,000 24,200 368 9,200,000
02/11/2020 26,000 1.20 4.62 24,800 26,000 26,000 1 26,000
30/10/2020 24,800 -0.10 -0.40 24,900 24,800 24,800 321 7,960,800
29/10/2020 24,900 0.40 1.61 24,500 24,900 24,500 249 6,200,100
28/10/2020 24,500 -0.20 -0.82 24,700 24,500 23,000 1,087 26,631,500
23/10/2020 24,700 -0.20 -0.81 24,900 24,800 24,000 120 2,964,000
22/10/2020 24,700 -0.20 -0.81 24,900 24,800 24,000 120 2,964,000
21/10/2020 24,900 0.00 ■■ 0.00 24,900 24,900 24,000 38 946,200
20/10/2020 24,900 0.00 ■■ 0.00 24,900 25,000 23,500 21 522,900
19/10/2020 24,900 0.30 1.20 24,600 24,900 24,900 7 174,300
16/10/2020 24,600 0.00 ■■ 0.00 24,600 24,600 24,500 156 3,837,600
15/10/2020 24,600 -0.10 -0.41 24,600 24,600 24,500 3,250 79,950,000
14/10/2020 24,600 0.60 2.44 24,000 24,600 23,500 165 4,059,000
13/10/2020 24,000 0.50 2.08 23,500 24,000 23,900 152 3,648,000
12/10/2020 23,500 0.10 0.43 23,400 23,500 23,000 1,464 34,404,000
09/10/2020 23,400 -0.10 -0.43 23,500 23,500 23,400 68 1,591,200
08/10/2020 23,500 -0.30 -1.28 23,750 23,500 23,000 46 1,081,000
07/10/2020 23,750 0.00 ■■ 0.00 23,750 23,750 22,800 210 4,987,500
06/10/2020 23,750 0.00 ■■ 0.00 23,750 23,750 23,500 399 9,476,250
05/10/2020 23,750 0.30 1.26 23,450 23,800 22,750 115 2,731,250
04/10/2020 23,450 -0.10 -0.43 23,500 23,500 23,450 540 12,663,000
02/10/2020 23,450 -0.10 -0.43 23,500 23,500 23,450 540 12,663,000
01/10/2020 23,500 0.50 2.13 23,000 23,500 23,000 367 8,624,500
30/09/2020 23,000 0.40 1.74 22,600 23,000 22,850 865 19,895,000
29/09/2020 22,600 0.10 0.44 22,550 22,600 22,550 20 452,000
28/09/2020 22,550 -0.40 -1.77 22,950 22,550 22,550 301 6,787,550
25/09/2020 22,950 0.40 1.74 22,550 22,950 22,550 6 137,700
24/09/2020 22,550 0.00 ■■ 0.00 22,550 22,550 22,550 301 6,787,550
23/09/2020 22,550 -0.40 -1.77 23,000 23,000 22,500 71 1,601,050
22/09/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,100 650 14,950,000
21/09/2020 23,000 0.10 0.43 22,900 23,000 22,900 68 1,564,000
18/09/2020 22,900 -0.10 -0.44 23,000 23,000 22,500 10 229,000
17/09/2020 23,000 0.00 ■■ 0.00 23,000 0 0 380 8,740,000
16/09/2020 23,000 0.60 2.61 22,400 23,000 21,500 1,332 30,636,000
15/09/2020 22,400 -0.60 -2.68 23,000 22,400 22,400 35 784,000
14/09/2020 23,000 0.60 2.61 22,350 23,000 22,300 835 19,205,000
11/09/2020 22,350 -0.10 -0.45 22,500 22,500 22,350 914 20,427,900
10/09/2020 22,500 -0.50 -2.22 23,000 23,000 22,500 1,121 25,222,500
09/09/2020 23,000 -0.25 -1.09 23,250 23,200 22,500 29,720 683,560,000
08/09/2020 23,250 -0.10 -0.43 23,400 23,250 23,000 403 9,369,750
07/09/2020 23,400 0.00 ■■ 0.00 23,400 24,000 22,400 897 20,989,800
04/09/2020 23,400 0.00 ■■ 0.00 23,400 23,400 23,300 31 725,400
03/09/2020 23,400 0.40 1.71 23,000 23,400 23,000 90 2,106,000
01/09/2020 23,000 0.30 1.30 22,700 24,000 23,000 1,070 24,610,000
31/08/2020 22,700 -0.30 -1.32 23,000 23,000 22,700 1,139 25,855,300
28/08/2020 23,000 0.00 ■■ 0.00 23,000 23,400 22,700 555 12,765,000
27/08/2020 23,000 0.00 ■■ 0.00 23,000 23,900 23,000 564 12,972,000
26/08/2020 23,000 0.00 ■■ 0.00 23,000 23,500 23,000 293 6,739,000
25/08/2020 23,000 -0.50 -2.17 23,500 23,500 23,000 30 690,000
24/08/2020 23,500 -0.90 -3.83 24,400 23,500 22,700 294 6,909,000
21/08/2020 24,400 1.40 5.74 23,000 24,400 24,400 80 1,952,000
20/08/2020 23,000 0.00 ■■ 0.00 23,000 23,000 22,900 738 16,974,000
19/08/2020 23,000 0.10 0.43 22,900 24,500 22,750 2,370 54,510,000
18/08/2020 22,900 0.30 1.31 22,600 22,900 22,050 31 709,900
17/08/2020 22,600 -0.30 -1.33 22,950 22,900 22,000 532 12,023,200
14/08/2020 22,950 0.10 0.44 22,850 22,950 22,950 25 573,750
13/08/2020 22,850 0.00 ■■ 0.00 22,900 22,850 22,850 43 982,550
12/08/2020 22,900 -0.10 -0.44 23,000 22,900 22,000 123 2,816,700
11/08/2020 23,000 0.30 1.30 22,700 23,000 21,700 387 8,901,000
10/08/2020 22,700 0.10 0.44 22,600 23,000 22,600 69 1,566,300
06/08/2020 22,600 0.55 2.43 22,050 22,600 22,200 610 13,786,000
05/08/2020 22,050 0.10 0.45 22,000 23,500 21,700 13 286,650
04/08/2020 22,000 -1.00 -4.55 23,000 22,500 22,000 440 9,680,000
03/08/2020 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 4 92,000
02/08/2020 23,000 -0.40 -1.74 23,350 23,150 22,950 266 6,118,000
31/07/2020 23,000 -0.40 -1.74 23,350 23,150 22,950 266 6,118,000
30/07/2020 23,350 -0.10 -0.43 23,500 23,350 22,700 3 70,050
29/07/2020 23,500 0.70 2.98 22,800 23,500 21,500 6 141,000
28/07/2020 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 10 228,000
27/07/2020 22,800 -0.50 -2.19 23,300 22,800 21,800 165 3,762,000
24/07/2020 23,300 1.10 4.72 22,250 23,300 22,200 41 955,300
23/07/2020 22,250 -1.30 -5.84 23,500 23,350 22,250 31 689,750
22/07/2020 23,500 1.40 5.96 22,100 23,500 22,200 19 446,500
21/07/2020 22,100 -1.60 -7.24 23,700 23,700 22,100 11 243,100
20/07/2020 23,700 0.00 ■■ 0.00 23,700 23,700 23,000 30 711,000
17/07/2020 23,700 0.00 ■■ 0.00 23,700 23,700 23,000 312 7,394,400
16/07/2020 23,700 0.50 2.11 23,200 23,700 23,000 356 8,437,200
15/07/2020 23,200 -0.30 -1.29 23,500 23,850 23,000 196 4,547,200
14/07/2020 23,500 0.50 2.13 23,000 23,500 23,000 420 9,870,000
13/07/2020 23,000 -0.50 -2.17 23,500 23,500 23,000 510 11,730,000
10/07/2020 23,500 1.00 4.26 22,500 24,000 23,500 2,210 51,935,000
09/07/2020 22,500 -0.60 -2.67 23,150 24,750 22,500 38 855,000
08/07/2020 23,150 -0.70 -3.02 23,800 25,000 23,150 37 856,550
07/07/2020 23,800 -0.40 -1.68 24,200 25,800 23,800 90 2,142,000
06/07/2020 24,200 -1.80 -7.44 26,000 24,800 24,200 186 4,501,200
04/07/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,000 71 1,846,000
03/07/2020 26,000 0.00 ■■ 0.00 26,000 26,000 25,000 71 1,846,000
02/07/2020 26,000 1.30 5.00 24,700 26,000 23,500 521 13,546,000
01/07/2020 24,700 1.60 6.48 23,100 24,700 24,000 414 10,225,800
30/06/2020 23,100 -0.90 -3.90 24,000 24,000 23,100 25 577,500
29/06/2020 24,000 0.00 ■■ 0.00 24,000 24,000 22,400 115 2,760,000
28/06/2020 24,000 0.30 1.25 23,700 24,000 23,500 2,850 68,400,000
26/06/2020 24,000 0.30 1.25 23,700 24,000 23,500 2,850 68,400,000
25/06/2020 23,700 0.90 3.80 22,800 23,800 22,900 47 1,113,900
24/06/2020 22,800 0.00 ■■ 0.00 22,800 22,900 22,800 52 1,185,600
23/06/2020 22,800 0.80 3.51 22,000 23,000 22,750 1,013 23,096,400
22/06/2020 22,000 -0.50 -2.27 22,500 22,000 22,000 1 22,000
20/06/2020 22,500 0.90 4.00 21,650 22,500 22,500 10 225,000
19/06/2020 22,500 0.90 4.00 21,650 22,500 22,500 10 225,000
18/06/2020 21,650 -0.90 -4.16 22,500 21,650 21,650 6 129,900
17/06/2020 22,500 -0.30 -1.33 22,800 22,500 22,200 40 900,000
16/06/2020 22,800 1.20 5.26 21,600 22,800 21,700 33 752,400
15/06/2020 21,600 -0.40 -1.85 22,000 21,600 21,600 55 1,188,000
12/06/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,316 28,952,000
11/06/2020 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,316 28,952,000
10/06/2020 22,000 0.00 ■■ 0.00 22,000 23,000 22,000 203 4,466,000
09/06/2020 22,500 0.50 2.22 22,000 22,000 22,000 695 15,637,500
08/06/2020 22,000 0.00 ■■ 0.00 22,000 22,500 22,000 849 18,678,000
06/06/2020 22,000 -1.00 -4.55 23,000 22,000 22,000 414 9,108,000
05/06/2020 22,000 -1.00 -4.55 23,000 22,000 22,000 414 9,108,000
04/06/2020 23,000 1.00 4.35 22,000 23,000 21,500 675 15,525,000
03/06/2020 22,000 -0.10 -0.45 22,100 22,050 21,400 256 5,632,000
02/06/2020 22,100 0.00 ■■ 0.00 22,100 22,100 22,000 253 5,591,300
01/06/2020 22,100 0.80 3.62 21,350 22,300 21,200 3,749 82,852,900
31/05/2020 21,350 0.10 0.47 21,300 21,350 21,200 1,063 22,695,050
29/05/2020 21,350 0.10 0.47 21,300 21,350 21,200 1,063 22,695,050
28/05/2020 21,300 -0.20 -0.94 21,500 21,500 21,300 340 7,242,000
27/05/2020 21,500 0.00 ■■ 0.00 21,500 21,500 21,150 743 15,974,500
26/05/2020 21,500 0.00 ■■ 0.00 21,500 21,850 21,500 1,159 24,918,500
25/05/2020 21,500 0.00 ■■ 0.00 21,500 21,500 21,100 281 6,041,500
24/05/2020 21,500 -0.30 -1.40 21,800 22,000 21,200 400 8,600,000
22/05/2020 21,500 -0.30 -1.40 21,800 22,000 21,200 400 8,600,000
21/05/2020 21,800 0.40 1.83 21,400 21,950 21,500 255 5,559,000
20/05/2020 21,400 0.00 ■■ 0.00 21,400 21,500 21,300 919 19,666,600
19/05/2020 21,400 -0.60 -2.80 21,950 21,550 21,200 2,017 43,163,800
18/05/2020 21,950 -0.40 -1.82 22,400 22,400 21,400 349 7,660,550
17/05/2020 22,400 -0.20 -0.89 22,550 23,000 22,400 296 6,630,400
15/05/2020 22,400 -0.20 -0.89 22,550 23,000 22,400 296 6,630,400
14/05/2020 22,550 -0.30 -1.33 22,850 22,700 22,050 247 5,569,850
13/05/2020 22,850 0.00 ■■ 0.00 22,850 22,900 22,600 1,194 27,282,900
12/05/2020 22,850 1.50 6.56 21,400 22,850 22,400 1,029 23,512,650
11/05/2020 21,400 -1.10 -5.14 22,500 23,000 21,100 1,308 27,991,200
10/05/2020 22,500 -1.70 -7.56 24,150 23,950 22,500 1,538 34,605,000
08/05/2020 22,500 -1.70 -7.56 24,150 23,950 22,500 1,538 34,605,000
07/05/2020 24,150 -1.80 -7.45 25,950 24,150 24,150 34 821,100
05/05/2020 25,950 0.90 3.47 25,000 25,950 23,500 61 1,582,950
04/05/2020 25,950 0.90 3.47 25,000 25,950 23,500 61 1,582,950
01/05/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 12 300,000
30/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 12 300,000
29/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 12 300,000
28/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 180 4,500,000
27/04/2020 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 180 4,500,000
26/04/2020 25,000 -1.10 -4.40 26,100 25,000 24,400 197 4,925,000
24/04/2020 25,000 -1.10 -4.40 26,100 25,000 24,400 197 4,925,000
23/04/2020 26,100 1.40 5.36 24,700 26,100 26,100 1 26,100
22/04/2020 26,100 1.40 5.36 24,700 26,100 26,100 1 26,100
21/04/2020 24,700 -1.80 -7.29 26,500 24,900 24,700 246 6,076,200
20/04/2020 26,500 0.50 1.89 26,000 26,500 24,550 542 14,363,000
19/04/2020 26,000 -0.20 -0.77 26,200 26,000 26,000 20 520,000
17/04/2020 26,000 -0.20 -0.77 26,200 26,000 26,000 20 520,000
16/04/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 50 1,310,000
15/04/2020 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1 26,200
14/04/2020 26,200 0.30 1.15 25,850 26,400 26,200 210 5,502,000
13/04/2020 25,850 1.70 6.58 24,200 25,850 25,850 11 284,350
12/04/2020 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 1 24,200
10/04/2020 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 1 24,200
09/04/2020 24,200 -1.80 -7.44 26,000 24,200 24,200 1 24,200
08/04/2020 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
07/04/2020 26,000 0.10 0.38 25,900 26,000 25,900 290 7,540,000
06/04/2020 25,900 0.90 3.47 25,000 25,900 25,500 355 9,194,500
05/04/2020 25,000 0.60 2.40 24,400 25,000 24,400 856 21,400,000
03/04/2020 25,000 0.60 2.40 24,400 25,000 24,400 856 21,400,000
02/04/2020 24,400 0.40 1.64 24,000 24,400 24,000 504 12,297,600
01/04/2020 24,400 0.40 1.64 24,000 24,400 24,000 504 12,297,600
31/03/2020 24,000 0.80 3.33 23,200 24,000 22,000 575 13,800,000
30/03/2020 23,200 1.50 6.47 21,700 23,200 22,000 370 8,584,000
29/03/2020 21,700 -1.30 -5.99 23,000 24,600 21,700 701 15,211,700
27/03/2020 21,700 -1.30 -5.99 23,000 24,600 21,700 701 15,211,700
26/03/2020 23,000 1.50 6.52 21,500 23,000 22,850 1,003 23,069,000
25/03/2020 21,500 -0.60 -2.79 22,050 23,300 21,500 22 473,000
24/03/2020 22,050 -1.30 -5.90 23,300 22,050 22,050 7 154,350
23/03/2020 23,300 -0.30 -1.29 23,650 23,300 22,000 617 14,376,100
22/03/2020 23,650 -0.10 -0.42 23,700 23,650 22,100 3 70,950
20/03/2020 23,650 -0.10 -0.42 23,700 23,650 22,100 3 70,950
19/03/2020 23,700 -0.10 -0.42 23,800 23,800 22,500 213 5,048,100
18/03/2020 23,800 -0.40 -1.68 24,200 24,000 22,600 1,195 28,441,000
17/03/2020 23,800 -0.40 -1.68 24,200 24,000 22,600 1,195 28,441,000
16/03/2020 24,200 -0.10 -0.41 24,300 24,200 24,200 20 484,000
12/03/2020 24,300 0.30 1.23 24,000 24,300 24,300 270 6,561,000
10/03/2020 24,000 -0.10 -0.42 24,100 25,350 22,450 1,343 32,232,000
09/03/2020 24,100 -1.80 -7.47 25,900 24,150 24,100 229 5,518,900
07/03/2020 25,900 -0.10 -0.39 26,000 26,000 25,900 68 1,761,200
06/03/2020 25,900 -0.10 -0.39 26,000 26,000 25,900 68 1,761,200
05/03/2020 26,000 -1.80 -6.92 27,800 26,500 26,000 654 17,004,000
03/03/2020 27,800 -0.10 -0.36 27,950 27,800 26,800 107 2,974,600
02/03/2020 27,950 -0.60 -2.15 28,550 28,300 27,500 144 4,024,800
28/02/2020 28,550 0.20 0.70 28,350 28,800 28,000 75 2,141,250
27/02/2020 28,350 1.70 6.00 26,650 28,500 26,100 24 680,400
26/02/2020 26,650 -1.40 -5.25 28,000 26,650 26,600 90 2,398,500
25/02/2020 28,000 0.00 ■■ 0.00 28,000 28,000 26,600 501 14,028,000
24/02/2020 28,000 0.00 ■■ 0.00 28,000 28,100 28,000 102 2,856,000
21/02/2020 28,000 -0.10 -0.36 28,150 28,500 28,000 509 14,252,000
20/02/2020 28,150 -1.10 -3.91 29,250 30,100 28,150 25 703,750
19/02/2020 29,250 1.30 4.44 28,000 29,250 29,250 1 29,250
18/02/2020 28,000 0.50 1.79 27,500 28,000 27,500 237 6,636,000
17/02/2020 27,500 0.80 2.91 26,700 27,900 27,000 61 1,677,500
15/02/2020 26,700 0.40 1.50 26,300 27,200 26,600 295 7,876,500
14/02/2020 26,700 0.40 1.50 26,300 27,200 26,600 295 7,876,500
13/02/2020 26,300 -0.40 -1.52 26,700 26,300 26,300 1 26,300
12/02/2020 26,700 0.10 0.37 26,600 27,900 26,600 4 106,800
11/02/2020 26,600 0.50 1.88 26,150 27,000 26,600 139 3,697,400
10/02/2020 26,150 -0.90 -3.44 27,000 28,000 26,150 2 52,300
09/02/2020 27,000 0.50 1.85 26,500 27,000 27,000 561 15,147,000
07/02/2020 27,000 0.50 1.85 26,500 27,000 27,000 561 15,147,000
06/02/2020 26,500 -0.90 -3.40 27,450 27,000 26,200 666 17,649,000
05/02/2020 27,450 0.00 ■■ 0.00 27,450 28,400 27,450 46 1,262,700
04/02/2020 27,450 -0.90 -3.28 28,400 27,450 26,500 76 2,086,200
03/02/2020 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 101 2,868,400
31/01/2020 28,400 -0.60 -2.11 29,000 28,400 27,400 61 1,732,400
30/01/2020 28,400 -0.60 -2.11 29,000 28,400 27,400 61 1,732,400
29/01/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8 232,000
28/01/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8 232,000
27/01/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8 232,000
26/01/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8 232,000
24/01/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8 232,000
23/01/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8 232,000
22/01/2020 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 8 232,000
20/01/2020 29,000 -0.60 -2.07 29,000 30,100 27,700 2,260 65,540,000
16/01/2020 29,000 0.80 2.76 28,200 30,000 27,700 2,890 83,810,000
15/01/2020 28,200 -0.60 -2.13 28,800 28,700 28,200 360 10,152,000
13/01/2020 30,300 0.90 2.97 29,350 31,000 29,300 697 21,119,100
10/01/2020 29,350 0.00 ■■ 0.00 29,400 29,350 29,300 50 1,467,500
09/01/2020 29,400 1.10 3.74 28,300 29,400 28,200 206 6,056,400
08/01/2020 28,300 0.40 1.41 27,900 28,300 27,500 324 9,169,200
07/01/2020 27,900 -0.10 -0.36 27,950 27,900 27,450 6 167,400
06/01/2020 27,950 -0.10 -0.36 28,000 27,950 27,100 130 3,633,500
03/01/2020 28,000 0.70 2.50 27,300 28,500 27,300 750 21,000,000
02/01/2020 27,300 -0.20 -0.73 27,500 27,300 27,250 580 15,834,000
31/12/2019 27,500 -1.30 -4.73 28,800 28,000 27,500 1,660 45,650,000
30/12/2019 28,800 1.20 4.17 27,600 28,800 28,800 10 288,000
27/12/2019 27,600 -1.10 -3.99 28,700 27,600 27,600 10 276,000
26/12/2019 28,700 0.70 2.44 28,000 28,700 28,400 6 172,200
25/12/2019 28,000 0.40 1.43 27,600 28,000 27,600 1,091 30,548,000
24/12/2019 28,000 0.40 1.43 27,600 28,000 27,600 1,091 30,548,000
23/12/2019 27,600 0.00 ■■ 0.00 27,600 28,100 27,600 886 24,453,600
21/12/2019 27,600 -1.90 -6.88 29,500 28,050 27,600 14,350 396,060,000
20/12/2019 27,600 -1.90 -6.88 29,500 28,050 27,600 14,350 396,060,000
19/12/2019 29,500 1.50 5.08 28,000 29,500 28,000 70 2,065,000
18/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 1,233 34,524,000
17/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,000 810 22,680,000
16/12/2019 28,000 -0.50 -1.79 28,500 28,300 28,000 51 1,428,000
14/12/2019 28,500 -0.50 -1.75 29,000 29,000 28,500 21 598,500
13/12/2019 28,500 -0.50 -1.75 29,000 29,000 28,500 21 598,500
12/12/2019 29,000 -0.50 -1.72 29,500 29,000 29,000 2 58,000
11/12/2019 29,500 0.90 3.05 28,600 29,500 28,600 506 14,927,000
10/12/2019 28,600 0.60 2.10 28,000 28,900 28,000 449 12,841,400
09/12/2019 28,000 0.00 ■■ 0.00 28,000 28,000 27,500 374 10,472,000
07/12/2019 28,000 0.10 0.36 27,950 28,000 27,000 1,080 30,240,000
06/12/2019 28,000 0.10 0.36 27,950 28,000 27,000 1,080 30,240,000
05/12/2019 27,950 0.10 0.36 27,900 28,000 27,850 740 20,683,000
04/12/2019 27,900 0.40 1.43 27,500 27,900 27,900 10 279,000
03/12/2019 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 256 7,040,000
02/12/2019 27,500 -0.90 -3.27 28,400 27,500 27,500 255 7,012,500
29/11/2019 28,400 1.20 4.23 27,250 28,400 28,400 4 113,600
28/11/2019 27,250 -1.50 -5.50 28,700 28,000 27,000 22 599,500
27/11/2019 28,700 0.20 0.70 28,500 28,700 28,400 275 7,892,500
26/11/2019 28,500 -0.50 -1.75 29,000 28,900 28,500 32 912,000
25/11/2019 29,000 1.40 4.83 27,600 29,000 27,900 722 20,938,000
22/11/2019 27,600 0.00 ■■ 0.00 27,600 28,000 27,000 1,027 28,345,200
21/11/2019 27,600 1.60 5.80 26,000 27,600 26,250 426 11,757,600
20/11/2019 26,000 -0.50 -1.92 26,500 26,500 26,000 1,128 29,328,000
19/11/2019 26,500 0.90 3.40 25,600 26,500 25,400 1,342 35,563,000
18/11/2019 25,600 0.40 1.56 25,200 26,200 25,300 345 8,832,000
15/11/2019 25,200 0.00 ■■ 0.00 25,200 25,900 25,200 1,212 30,542,400
14/11/2019 25,200 0.00 ■■ 0.00 25,200 25,900 25,200 1,097 27,644,400
13/11/2019 25,200 0.00 ■■ 0.00 25,200 25,900 25,200 27 680,400
12/11/2019 25,200 0.00 ■■ 0.00 25,200 25,950 25,200 285 7,182,000
11/11/2019 25,200 0.40 1.59 24,800 26,000 25,200 420 10,584,000
08/11/2019 24,800 -1.20 -4.84 26,000 26,600 24,600 279 6,919,200
07/11/2019 26,000 1.10 4.23 24,950 26,650 24,850 1,372 35,672,000
06/11/2019 24,950 -0.10 -0.40 25,000 25,000 24,950 36 898,200
05/11/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 210 5,250,000
04/11/2019 25,000 -1.00 -4.00 26,000 25,900 25,000 251 6,275,000
01/11/2019 26,000 -0.10 -0.38 26,150 27,800 26,000 155 4,030,000
31/10/2019 26,150 0.00 ■■ 0.00 26,150 26,150 26,000 794 20,763,100
30/10/2019 26,150 -0.10 -0.38 26,200 26,700 26,150 878 22,959,700
29/10/2019 26,200 -0.60 -2.29 26,800 26,700 26,200 122 3,196,400
28/10/2019 26,800 -0.10 -0.37 26,850 26,800 26,750 160 4,288,000
25/10/2019 26,850 -0.80 -2.98 27,700 27,700 26,000 374 10,041,900
23/10/2019 27,700 0.80 2.89 26,850 27,700 27,700 3 83,100
22/10/2019 26,850 0.00 ■■ 0.00 26,900 26,850 26,000 413 11,089,050
18/10/2019 26,900 -0.10 -0.37 27,000 26,900 26,000 201 5,406,900
17/10/2019 27,000 -0.80 -2.96 27,750 27,000 26,000 201 5,427,000
16/10/2019 27,750 1.20 4.32 26,600 27,750 27,750 3 83,250
15/10/2019 26,600 0.00 ■■ 0.00 26,600 26,600 26,300 25 665,000
14/10/2019 26,600 0.10 0.38 26,500 26,600 26,500 101 2,686,600
11/10/2019 26,500 -0.30 -1.13 26,800 26,800 26,500 556 14,734,000
10/10/2019 26,800 -1.70 -6.34 28,500 26,800 26,800 120 3,216,000
09/10/2019 28,500 -1.00 -3.51 29,500 28,500 27,500 50 1,425,000
08/10/2019 29,500 1.50 5.08 28,000 29,500 29,500 1 29,500
07/10/2019 28,000 -1.60 -5.71 29,550 28,750 27,500 581 16,268,000
04/10/2019 29,550 0.00 ■■ 0.00 29,550 29,550 28,150 233 6,885,150
03/10/2019 29,550 -0.10 -0.34 29,600 29,550 29,550 1 29,550
02/10/2019 29,600 1.30 4.39 28,300 29,700 28,100 103 3,048,800
01/10/2019 28,300 -1.60 -5.65 29,900 29,850 28,300 83 2,348,900
30/09/2019 29,900 -0.10 -0.33 29,950 29,900 29,900 1 29,900
25/09/2019 29,950 -0.10 -0.33 30,000 29,950 29,950 290 8,685,500
24/09/2019 30,000 -0.50 -1.67 30,500 30,000 28,800 288 8,640,000
23/09/2019 30,500 -0.20 -0.66 30,700 30,500 29,150 50 1,525,000
20/09/2019 30,700 0.00 ■■ 0.00 30,700 30,700 30,700 20 614,000
19/09/2019 30,700 1.70 5.54 29,000 30,700 28,700 334 10,253,800
18/09/2019 29,000 0.30 1.03 28,700 29,000 28,700 216 6,264,000
17/09/2019 28,700 -0.30 -1.05 29,000 29,000 28,700 151 4,333,700
16/09/2019 29,000 -1.40 -4.83 30,400 29,000 29,000 44 1,276,000
13/09/2019 30,400 0.80 2.63 29,600 30,500 30,000 144 4,377,600
12/09/2019 29,600 0.10 0.34 29,550 30,300 29,550 26 769,600
11/09/2019 29,550 0.40 1.35 29,150 30,050 28,500 834 24,644,700
10/09/2019 29,150 0.90 3.09 28,200 29,150 27,950 1,736 50,604,400
09/09/2019 28,200 -1.50 -5.32 29,700 29,450 28,200 22 620,400
06/09/2019 29,700 -0.40 -1.35 30,100 29,700 28,300 126 3,742,200
05/09/2019 30,100 0.40 1.33 29,750 30,100 28,000 459 13,815,900
04/09/2019 29,750 0.40 1.34 29,300 29,850 28,000 343 10,204,250
03/09/2019 29,300 -2.20 -7.51 31,500 31,400 29,300 624 18,283,200
30/08/2019 31,500 -2.40 -7.62 33,850 32,000 31,500 404 12,726,000
29/08/2019 33,850 -0.10 -0.30 34,000 33,850 31,800 708 23,965,800
28/08/2019 34,000 0.00 ■■ 0.00 34,000 34,100 32,000 899 30,566,000
27/08/2019 34,000 1.40 4.12 32,600 34,000 31,000 375 12,750,000
26/08/2019 32,600 -2.30 -7.06 34,900 33,500 32,500 170 5,542,000
23/08/2019 34,900 1.90 5.44 33,000 34,900 32,300 526 18,357,400
22/08/2019 33,000 -1.10 -3.33 34,100 35,000 32,000 311 10,263,000
21/08/2019 34,100 -1.90 -5.57 35,950 35,800 34,100 27 920,700
20/08/2019 35,950 0.00 ■■ 0.00 36,000 35,950 34,000 196 7,046,200
19/08/2019 36,000 0.80 2.22 35,250 36,000 35,000 130 4,680,000
16/08/2019 35,250 2.30 6.52 32,950 35,250 32,000 602 21,220,500
15/08/2019 32,950 0.00 ■■ 0.00 33,000 32,950 32,000 57 1,878,150
14/08/2019 33,000 0.60 1.82 32,350 33,700 31,500 243 8,019,000
13/08/2019 32,350 1.00 3.09 31,350 32,700 31,250 1,011 32,705,850
12/08/2019 31,350 1.30 4.15 30,100 31,350 31,350 1 31,350
09/08/2019 30,100 -1.60 -5.32 31,700 31,550 30,000 625 18,812,500
07/08/2019 31,700 -0.30 -0.95 32,000 31,700 30,100 88 2,789,600
06/08/2019 32,000 0.20 0.63 31,800 32,000 31,800 100 3,200,000
05/08/2019 31,800 0.20 0.63 31,600 31,950 30,100 440 13,992,000
02/08/2019 31,600 0.00 ■■ 0.00 31,650 31,850 31,600 35 1,106,000
01/08/2019 31,650 1.70 5.37 30,000 31,650 31,650 2 63,300
31/07/2019 30,000 -1.90 -6.33 31,900 30,150 30,000 420 12,600,000
30/07/2019 31,900 1.30 4.08 30,600 32,000 31,000 360 11,484,000
29/07/2019 30,600 -0.40 -1.31 31,000 31,500 30,600 72 2,203,200
26/07/2019 31,000 -1.10 -3.55 32,100 31,000 31,000 64 1,984,000
25/07/2019 32,100 -2.00 -6.23 34,100 32,100 32,100 211 6,773,100
24/07/2019 34,100 2.10 6.16 32,000 34,200 32,100 3 102,300
23/07/2019 32,000 -0.90 -2.81 32,900 33,000 32,000 105 3,360,000
22/07/2019 32,900 1.10 3.34 31,800 33,400 32,900 6 197,400
19/07/2019 31,800 -2.20 -6.92 34,000 32,000 31,800 129 4,102,200
17/07/2019 34,000 1.00 2.94 33,000 34,000 32,000 498 16,932,000
16/07/2019 33,000 0.00 ■■ 0.00 33,000 33,000 33,000 100 3,300,000
15/07/2019 33,000 -0.30 -0.91 33,300 33,000 33,000 200 6,600,000
12/07/2019 33,300 -0.10 -0.30 33,400 33,300 32,000 337 11,222,100
10/07/2019 33,400 -0.20 -0.60 33,600 33,400 31,500 11 367,400
08/07/2019 33,600 2.10 6.25 31,500 33,700 30,700 172 5,779,200
05/07/2019 31,500 0.20 0.63 31,300 31,500 30,150 161 5,071,500
04/07/2019 31,300 -2.20 -7.03 33,500 31,500 31,300 122 3,818,600
03/07/2019 33,500 0.00 ■■ 0.00 33,550 33,550 33,500 2 67,000
02/07/2019 33,550 0.00 ■■ 0.00 33,550 33,800 33,550 219 7,347,450
01/07/2019 33,550 -0.10 -0.30 33,600 33,600 33,450 92 3,086,600
28/06/2019 33,600 1.50 4.46 32,100 34,000 33,600 423 14,212,800
27/06/2019 32,100 -1.10 -3.43 33,150 34,100 32,000 1,632 52,387,200
25/06/2019 33,150 0.10 0.30 33,000 33,150 32,000 1,315 43,592,250
24/06/2019 33,000 2.00 6.06 31,000 33,000 30,000 370 12,210,000
21/06/2019 31,000 0.30 0.97 30,700 31,900 31,000 210 6,510,000
20/06/2019 30,700 -0.30 -0.98 31,000 32,000 30,700 478 14,674,600
19/06/2019 31,000 0.70 2.26 30,300 31,000 29,800 710 22,010,000
18/06/2019 31,000 0.70 2.26 30,300 31,000 29,800 710 22,010,000
17/06/2019 30,300 2.00 6.60 28,350 30,300 26,500 996 30,178,800
16/06/2019 28,350 1.90 6.70 26,500 28,350 26,500 1,786 50,633,100
14/06/2019 28,350 1.90 6.70 26,500 28,350 26,500 1,786 50,633,100
13/06/2019 26,500 -0.50 -1.89 27,000 26,500 25,200 401 10,626,500
11/06/2019 26,400 0.90 3.41 25,500 26,400 25,600 400 10,560,000
10/06/2019 26,400 0.90 3.41 25,500 26,400 25,600 400 10,560,000
09/06/2019 25,500 -1.70 -6.67 27,200 26,000 25,350 506 12,903,000
07/06/2019 25,500 -1.70 -6.67 27,200 26,000 25,350 506 12,903,000
06/06/2019 27,200 1.30 4.78 25,950 27,450 25,000 55 1,496,000
05/06/2019 25,950 0.00 ■■ 0.00 25,950 27,700 25,950 21 544,950
04/06/2019 25,950 -0.50 -1.93 26,450 26,500 25,500 156 4,048,200
03/06/2019 26,450 1.40 5.29 25,050 26,450 24,950 70 1,851,500
02/06/2019 25,050 -1.60 -6.39 26,600 25,050 25,050 20 501,000
31/05/2019 25,050 -1.60 -6.39 26,600 25,050 25,050 20 501,000
30/05/2019 26,600 1.60 6.02 25,000 26,600 26,600 1 26,600
29/05/2019 25,000 0.00 ■■ 0.00 25,000 26,750 25,000 101 2,525,000
28/05/2019 25,000 0.60 2.40 24,350 26,000 25,000 28 700,000
27/05/2019 24,350 -1.50 -6.16 25,850 26,200 24,350 82 1,996,700
26/05/2019 25,850 -0.30 -1.16 26,200 26,500 25,850 1,033 26,703,050
24/05/2019 25,850 -0.30 -1.16 26,200 26,500 25,850 1,033 26,703,050
23/05/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 1 26,200
22/05/2019 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 90 2,358,000
21/05/2019 26,200 -0.30 -1.15 26,500 26,200 25,600 255 6,681,000
20/05/2019 26,500 0.30 1.13 26,200 26,500 26,000 980 25,970,000
19/05/2019 26,200 1.70 6.49 24,500 26,200 24,000 1,240 32,488,000
17/05/2019 26,200 1.70 6.49 24,500 26,200 24,000 1,240 32,488,000
16/05/2019 24,500 -1.30 -5.31 25,800 25,000 24,200 369 9,040,500
15/05/2019 25,800 1.00 3.88 24,800 25,800 25,000 48 1,238,400
14/05/2019 24,800 0.30 1.21 24,500 25,950 24,500 171 4,240,800
13/05/2019 24,500 -1.50 -6.12 26,000 25,950 24,250 493 12,078,500
12/05/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,300 131 3,406,000
10/05/2019 26,000 0.00 ■■ 0.00 26,000 26,000 24,300 131 3,406,000
09/05/2019 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 50 1,300,000
08/05/2019 26,000 0.20 0.77 25,800 26,500 24,000 222 5,772,000
07/05/2019 25,800 -0.30 -1.16 26,050 27,000 25,800 87 2,244,600
06/05/2019 26,050 0.10 0.38 26,000 27,500 25,200 726 18,912,300
05/05/2019 26,000 1.00 3.85 25,000 26,000 26,000 1 26,000
03/05/2019 26,000 1.00 3.85 25,000 26,000 26,000 1 26,000
02/05/2019 25,000 0.00 ■■ 0.00 25,000 26,000 25,000 594 14,850,000
01/05/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 169 4,225,000
30/04/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 169 4,225,000
29/04/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 169 4,225,000
28/04/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 169 4,225,000
26/04/2019 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 169 4,225,000
25/04/2019 25,000 -1.50 -6.00 26,500 26,200 25,000 330 8,250,000
24/04/2019 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 50 1,325,000
23/04/2019 26,500 0.50 1.89 26,000 27,800 26,000 829 21,968,500
22/04/2019 26,000 1.40 5.38 24,600 26,300 24,900 677 17,602,000
21/04/2019 24,600 -0.50 -2.03 25,100 24,600 24,600 3 73,800
19/04/2019 24,600 -0.50 -2.03 25,100 24,600 24,600 3 73,800
18/04/2019 25,100 -0.70 -2.79 25,800 25,100 25,100 15 376,500
17/04/2019 25,800 0.30 1.16 25,500 25,900 25,000 35 903,000
16/04/2019 25,500 -1.20 -4.71 26,700 26,000 24,900 63 1,606,500
15/04/2019 26,700 1.50 5.62 25,200 26,700 26,700 67 1,788,900
12/04/2019 26,700 1.50 5.62 25,200 26,700 26,700 67 1,788,900
11/04/2019 25,200 1.50 5.95 23,750 25,400 22,100 15 378,000
10/04/2019 23,750 1.60 6.74 22,200 23,750 23,700 671 15,936,250
09/04/2019 22,200 -1.60 -7.21 23,800 22,400 22,200 11 244,200
08/04/2019 23,800 -0.20 -0.84 24,000 23,800 23,800 1 23,800
05/04/2019 24,000 0.00 ■■ 0.00 24,000 24,000 22,450 44 1,056,000
04/04/2019 24,000 1.00 4.17 23,000 24,000 22,950 50 1,200,000
03/04/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 130 2,730,000
02/04/2019 21,000 -1.30 -6.19 22,300 21,000 21,000 2,060 43,260,000
01/04/2019 23,000 1.50 6.52 21,500 23,000 22,700 650 14,950,000
30/03/2019 23,000 -1.00 -4.35 24,000 25,650 23,000 1,110 25,530,000
29/03/2019 21,500 -1.40 -6.51 22,900 22,500 21,500 710 15,265,000
28/03/2019 22,900 0.60 2.62 22,300 22,900 22,900 1 22,900
27/03/2019 22,300 1.30 5.83 21,000 22,450 22,300 32 713,600
26/03/2019 20,550 -1.45 -7.06 22,000 23,500 20,500 3,730 76,651,500
25/03/2019 21,000 -1.40 -6.67 22,400 21,950 21,000 132 2,772,000
22/03/2019 22,400 -0.60 -2.68 23,000 22,400 22,000 36 806,400
20/03/2019 23,000 1.50 6.52 21,550 23,050 20,600 59 1,357,000
18/03/2019 21,550 -1.50 -6.96 23,000 23,000 21,550 424 9,137,200
15/03/2019 21,700 0.00 ■■ 0.00 21,700 21,700 20,700 25,160 545,972,000
14/03/2019 23,000 0.70 3.04 22,300 23,000 22,400 11 253,000
13/03/2019 22,300 -0.60 -2.69 22,900 23,000 22,300 219 4,883,700
11/03/2019 22,900 -0.60 -2.62 23,500 23,000 22,100 91 2,083,900
08/03/2019 23,500 0.40 1.70 23,100 23,500 22,100 38 893,000
07/03/2019 23,100 -0.70 -3.03 23,800 23,900 22,150 5 115,500
06/03/2019 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 27 642,600
05/03/2019 23,800 0.70 2.94 23,100 23,800 23,800 1 23,800
04/03/2019 23,100 -0.90 -3.90 24,000 23,800 23,100 12 277,200
01/03/2019 24,000 0.00 ■■ 0.00 24,000 24,000 23,350 65 1,560,000
28/02/2019 24,000 0.50 2.08 23,500 24,000 23,500 112 2,688,000
27/02/2019 21,900 1.35 6.16 20,550 21,900 19,700 1,520 33,288,000
26/02/2019 23,500 0.00 ■■ 0.00 23,500 25,000 23,500 101 2,373,500
25/02/2019 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 20 470,000
22/02/2019 23,500 0.00 ■■ 0.00 23,500 24,500 23,500 119 2,796,500
21/02/2019 23,500 0.00 ■■ 0.00 23,500 23,500 22,500 51 1,198,500
20/02/2019 23,500 0.00 ■■ 0.00 23,500 23,500 22,800 17 399,500
19/02/2019 23,500 -1.20 -5.11 24,700 24,000 23,500 200 4,700,000
18/02/2019 24,700 -0.20 -0.81 24,900 24,700 24,700 14 345,800
15/02/2019 24,900 -0.10 -0.40 25,000 24,900 24,700 21 522,900
14/02/2019 25,000 0.30 1.20 24,700 25,000 24,500 250 6,250,000
13/02/2019 24,700 0.20 0.81 24,500 25,900 24,700 2 49,400
12/02/2019 24,500 0.60 2.45 23,950 25,500 24,000 5 122,500
11/02/2019 23,950 1.60 6.68 22,400 23,950 23,950 6 143,700
01/02/2019 22,400 -1.60 -7.14 24,000 24,500 22,400 316 7,078,400
31/01/2019 24,000 1.50 6.25 22,500 24,000 22,500 1,334 32,016,000
30/01/2019 23,000 -1.00 -4.35 24,000 25,650 23,000 1,110 25,530,000
29/01/2019 22,500 0.10 0.44 22,450 23,900 20,900 76 1,710,000
28/01/2019 22,450 1.50 6.68 21,000 22,450 22,450 1 22,450
25/01/2019 21,000 -1.00 -4.76 22,000 21,900 21,000 204 4,284,000
24/01/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 1,000 22,000,000
20/01/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 3,000 66,000,000
18/01/2019 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 30 660,000
16/01/2019 22,000 0.30 1.36 21,700 22,000 22,000 10 220,000
15/01/2019 21,700 -1.00 -4.61 21,700 21,700 20,700 25,160 545,972,000
14/01/2019 21,700 -0.30 -1.38 22,000 21,700 21,700 7,000 151,900,000
13/01/2019 22,000 1.00 4.55 21,000 22,000 19,800 110 2,420,000
11/01/2019 22,000 1.00 4.55 21,000 22,000 19,800 110 2,420,000
10/01/2019 21,000 -1.00 -4.76 22,000 21,000 21,000 2,130 44,730,000
09/01/2019 22,000 1.00 4.55 21,000 22,000 22,000 10 220,000
08/01/2019 21,000 -0.90 -4.29 21,900 21,900 21,000 6,080 127,680,000
07/01/2019 21,900 0.90 4.11 21,000 21,900 20,500 20 438,000
04/01/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 10 210,000
03/01/2019 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 130 2,730,000
02/01/2019 21,000 -1.30 -6.19 22,300 21,000 21,000 2,060 43,260,000
28/12/2018 22,300 0.40 1.79 21,900 22,300 21,900 1,700 37,910,000
27/12/2018 21,900 1.35 6.16 20,550 21,900 19,700 1,520 33,288,000
26/12/2018 20,550 -1.45 -7.06 22,000 23,500 20,500 3,730 76,651,500
25/12/2018 22,000 -0.40 -1.82 22,400 22,000 21,000 4,010 88,220,000
24/12/2018 22,400 -1.65 -7.37 24,050 22,500 22,400 1,440 32,256,000
21/12/2018 24,050 1.55 6.44 22,500 24,050 22,400 1,480 35,594,000
20/12/2018 22,500 0.20 0.89 22,500 24,050 22,500 220 4,950,000
19/12/2018 22,500 -0.50 -2.22 23,000 24,000 21,400 15,120 340,200,000
18/12/2018 23,000 0.90 3.91 22,100 23,000 21,050 15,360 353,280,000
17/12/2018 22,100 -1.40 -6.33 23,500 22,100 22,100 200 4,420,000
14/12/2018 23,500 0.50 2.13 23,000 24,000 23,050 2,370 55,695,000
13/12/2018 23,000 -0.95 -4.13 23,950 24,100 23,000 1,650 37,950,000
11/12/2018 23,950 -0.05 -0.21 24,000 23,950 23,000 880 21,076,000
10/12/2018 24,000 -1.00 -4.17 24,000 24,000 23,000 710 17,040,000
05/12/2018 24,000 -1.00 -4.17 24,000 24,000 23,000 510 12,240,000
04/12/2018 24,000 1.00 4.17 23,000 24,000 24,000 1,060 25,440,000
03/12/2018 23,000 1.00 4.35 23,000 24,000 23,000 220 5,060,000
30/11/2018 23,000 -1.00 -4.35 24,000 25,650 23,000 1,110 25,530,000
29/11/2018 24,000 1.50 6.25 22,500 24,000 23,800 2,100 50,400,000
28/11/2018 22,500 0.50 2.22 22,000 22,500 22,000 330 7,425,000
27/11/2018 22,000 -0.50 -2.27 22,500 22,000 22,000 500 11,000,000
26/11/2018 22,500 -0.70 -3.11 23,200 24,800 22,000 40 900,000
23/11/2018 23,200 0.00 ■■ 0.00 23,200 23,200 23,200 80 1,856,000
22/11/2018 23,200 1.20 5.17 22,000 23,200 20,500 240 5,568,000
21/11/2018 22,000 -0.30 -1.36 22,300 22,500 22,000 2,820 62,040,000
19/11/2018 22,300 1.30 5.83 21,000 22,300 22,150 560 12,488,000
16/11/2018 21,000 -1.00 -4.76 22,000 22,000 21,000 550 11,550,000
15/11/2018 22,000 -1.00 -4.55 23,000 23,000 22,000 420 9,240,000
14/11/2018 23,000 -1.00 -4.35 23,000 23,000 22,000 2,320 53,360,000
13/11/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 30 690,000
12/11/2018 23,000 -1.00 -4.35 24,000 23,000 23,000 9,040 207,920,000
08/11/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
07/11/2018 24,000 0.05 0.21 23,950 24,000 24,000 20 480,000
05/11/2018 23,950 0.00 ■■ 0.00 23,950 23,950 23,950 30 718,500
02/11/2018 23,950 0.05 0.21 23,900 23,950 23,950 10 239,500
01/11/2018 23,900 0.85 3.56 23,050 24,000 23,150 2,250 53,775,000
30/10/2018 23,050 -0.95 -4.12 24,000 24,500 23,050 15,520 357,736,000
23/10/2018 24,000 0.40 1.67 24,000 24,400 24,000 4,270 102,480,000
22/10/2018 24,000 -0.80 -3.33 24,000 24,100 23,200 1,160 27,840,000
19/10/2018 24,000 0.40 1.67 23,600 25,000 24,000 15,020 360,480,000
18/10/2018 23,600 0.10 0.42 23,500 23,600 23,600 50 1,180,000
17/10/2018 23,500 -0.50 -2.13 24,000 23,500 23,500 100 2,350,000
16/10/2018 23,500 -0.50 -2.13 24,000 23,500 23,500 100 2,350,000
15/10/2018 24,000 -1.00 -4.17 25,000 24,000 24,000 8,000 192,000,000
04/10/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 50 1,250,000
03/10/2018 25,000 1.00 4.00 24,000 25,000 25,000 10 250,000
02/10/2018 24,000 -0.50 -2.08 24,500 24,000 24,000 1,590 38,160,000
01/10/2018 24,500 -0.15 -0.61 24,650 24,500 24,000 1,250 30,625,000
30/09/2018 24,650 -0.25 -1.01 24,900 25,000 24,650 1,160 28,594,000
28/09/2018 24,650 -0.25 -1.01 24,900 25,000 24,650 1,160 28,594,000
27/09/2018 24,900 -0.05 -0.20 24,950 24,900 24,500 1,010 25,149,000
26/09/2018 24,950 0.95 3.81 24,000 24,950 23,550 2,410 60,129,500
25/09/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,530 60,720,000
24/09/2018 24,000 -0.05 -0.21 24,000 24,000 23,950 1,200 28,800,000
21/09/2018 24,000 -1.00 -4.17 25,000 25,000 23,250 4,300 103,200,000
18/09/2018 25,000 1.00 4.00 24,000 25,000 23,000 31,510 787,750,000
17/09/2018 24,000 -0.10 -0.42 24,100 24,000 24,000 21,030 504,720,000
14/09/2018 24,100 -0.40 -1.66 24,500 24,900 24,100 6,910 166,531,000
12/09/2018 24,500 0.50 2.04 24,000 24,500 24,400 6,100 149,450,000
11/09/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 2,000 48,000,000
10/09/2018 24,000 1.15 4.79 22,850 24,000 23,000 3,000 72,000,000
07/09/2018 22,850 0.35 1.53 22,500 22,850 22,850 80 1,828,000
06/09/2018 22,500 -1.35 -6.00 23,850 22,500 22,500 150 3,375,000
04/09/2018 23,850 1.45 6.08 22,400 23,850 23,850 20 477,000
03/09/2018 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 10 224,000
31/08/2018 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 10 224,000
30/08/2018 22,400 -0.20 -0.89 22,400 22,400 22,200 2,500 56,000,000
29/08/2018 22,400 0.30 1.34 22,400 22,700 22,400 90 2,016,000
28/08/2018 22,400 -1.30 -5.80 23,700 22,400 22,400 200 4,480,000
27/08/2018 23,700 -0.10 -0.42 23,800 23,700 22,300 230 5,451,000
24/08/2018 23,800 1.15 4.83 22,650 23,800 22,700 160 3,808,000
23/08/2018 22,650 -1.35 -5.96 24,000 23,900 22,650 130 2,944,500
22/08/2018 24,000 -1.40 -5.83 24,000 24,000 22,600 620 14,880,000
21/08/2018 24,000 1.55 6.46 22,450 24,000 23,850 4,460 107,040,000
20/08/2018 22,450 1.45 6.46 21,000 22,450 22,450 390 8,755,500
18/08/2018 21,000 -1.50 -7.14 22,500 22,500 21,000 6,290 132,090,000
17/08/2018 21,000 -1.50 -7.14 22,500 22,500 21,000 6,290 132,090,000
16/08/2018 22,500 -0.05 -0.22 22,550 23,750 22,500 610 13,725,000
15/08/2018 22,550 -1.20 -5.32 23,750 23,550 22,550 4,490 101,249,500
14/08/2018 23,750 0.95 4.00 22,800 24,000 22,700 4,100 97,375,000
13/08/2018 22,800 -1.45 -6.36 24,250 24,100 22,800 480 10,944,000
10/08/2018 24,250 0.60 2.47 23,650 24,250 23,600 4,000 97,000,000
09/08/2018 23,650 0.65 2.75 23,000 23,700 23,650 30 709,500
08/08/2018 23,000 -0.80 -3.48 23,800 23,000 23,000 500 11,500,000
07/08/2018 23,800 -0.05 -0.21 23,850 23,800 23,000 100 2,380,000
06/08/2018 23,850 -0.10 -0.42 23,950 23,850 23,850 10 238,500
03/08/2018 23,950 1.15 4.80 22,800 24,200 23,950 810 19,399,500
02/08/2018 22,800 -1.35 -5.92 24,150 24,000 22,800 100 2,280,000
01/08/2018 24,150 1.15 4.76 23,000 24,300 23,000 870 21,010,500
31/07/2018 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 2,100 48,300,000
30/07/2018 23,000 -1.30 -5.65 24,300 23,000 23,000 4,620 106,260,000
28/07/2018 24,300 0.80 3.29 23,500 24,300 22,700 1,400 34,020,000
27/07/2018 24,300 0.80 3.29 23,500 24,300 22,700 1,400 34,020,000
26/07/2018 23,500 0.40 1.70 23,100 23,500 22,500 900 21,150,000
25/07/2018 23,100 -1.30 -5.63 24,400 24,300 23,100 1,030 23,793,000
24/07/2018 24,400 0.40 1.64 24,000 24,400 23,200 4,310 105,164,000
23/07/2018 24,000 0.30 1.25 23,700 24,600 23,500 2,730 65,520,000
20/07/2018 23,700 -0.50 -2.11 24,200 25,200 23,500 1,150 27,255,000
19/07/2018 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 920 22,264,000
18/07/2018 24,200 0.90 3.72 23,300 24,900 23,000 4,560 110,352,000
17/07/2018 23,300 -1.40 -6.01 24,700 24,700 23,300 590 13,747,000
16/07/2018 24,700 -0.30 -1.21 25,000 25,500 23,300 2,800 69,160,000
15/07/2018 25,000 0.30 1.20 24,700 25,000 24,700 300 7,500,000
13/07/2018 25,000 0.30 1.20 24,700 25,000 24,700 300 7,500,000
12/07/2018 24,700 1.20 4.86 23,500 24,700 23,500 210 5,187,000
11/07/2018 23,500 -0.65 -2.77 24,150 23,800 23,500 4,240 99,640,000
09/07/2018 24,150 0.35 1.45 23,800 24,150 23,800 5,290 127,753,500
06/07/2018 23,800 0.10 0.42 23,800 24,700 23,800 6,800 161,840,000
05/07/2018 23,800 -1.00 -4.20 24,800 25,900 23,500 2,630 62,594,000
04/07/2018 24,800 -0.10 -0.40 24,900 24,800 24,000 1,430 35,464,000
03/07/2018 24,900 0.70 2.81 24,200 24,900 24,900 9,130 227,337,000
02/07/2018 24,200 0.20 0.83 24,000 24,200 23,500 2,620 63,404,000
01/07/2018 24,000 -1.00 -4.17 25,000 0 0 4,010 96,240,000
29/06/2018 24,000 -1.00 -4.17 25,000 24,400 24,000 4,010 96,240,000
28/06/2018 25,000 0.95 3.80 24,050 25,000 24,000 2,780 69,500,000
27/06/2018 24,050 0.05 0.21 24,000 24,500 23,000 4,510 108,465,500
26/06/2018 24,000 1.00 4.17 23,000 24,000 23,000 3,500 84,000,000
25/06/2018 23,000 -1.00 -4.35 24,000 25,000 22,900 18,120 416,760,000
23/06/2018 24,000 1.00 4.17 23,000 24,000 23,900 1,010 24,240,000
22/06/2018 24,000 1.00 4.17 23,000 24,000 23,900 1,010 24,240,000
21/06/2018 23,000 -1.00 -4.35 24,000 23,000 23,000 500 11,500,000
20/06/2018 24,000 -0.90 -3.75 24,000 24,000 23,100 30,050 721,200,000
19/06/2018 24,000 -0.95 -3.96 24,950 24,600 23,300 7,520 180,480,000
18/06/2018 24,950 -0.10 -0.40 25,050 24,950 24,500 650 16,217,500
15/06/2018 25,050 -0.05 -0.20 25,050 26,000 25,000 6,410 160,570,500
14/06/2018 25,050 0.55 2.20 24,500 25,050 23,050 13,850 346,942,500
13/06/2018 24,500 0.50 2.04 24,000 25,000 22,450 2,050 50,225,000
12/06/2018 24,000 0.70 2.92 23,300 24,000 21,800 4,410 105,840,000
11/06/2018 23,300 -1.45 -6.22 24,750 23,400 23,300 350 8,155,000
09/06/2018 24,750 0.75 3.03 24,000 24,750 24,400 2,550 63,112,500
08/06/2018 24,750 0.75 3.03 24,000 24,750 24,400 2,550 63,112,500
07/06/2018 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,010 24,240,000
06/06/2018 24,000 -1.00 -4.17 25,000 25,800 24,000 9,260 222,240,000
05/06/2018 25,000 -0.50 -2.00 25,500 25,000 24,000 5,420 135,500,000
04/06/2018 25,500 -0.30 -1.18 25,800 25,500 24,000 2,970 75,735,000
03/06/2018 25,800 1.30 5.04 24,500 25,800 25,700 2,000 51,600,000
01/06/2018 25,800 1.30 5.04 24,500 25,800 25,700 2,000 51,600,000
31/05/2018 24,500 1.60 6.53 22,900 24,500 22,000 510 12,495,000
30/05/2018 22,900 -1.15 -5.02 24,050 25,400 22,600 570 13,053,000
29/05/2018 24,050 -0.95 -3.95 25,000 26,000 24,000 1,270 30,543,500
27/05/2018 25,000 0.50 2.00 24,500 25,000 25,000 10 250,000
25/05/2018 25,000 0.50 2.00 24,500 25,000 25,000 10 250,000
24/05/2018 24,500 0.50 2.04 24,000 24,500 23,000 870 21,315,000
23/05/2018 24,000 -1.30 -5.42 25,300 25,300 24,000 12,890 309,360,000
22/05/2018 25,300 0.45 1.78 24,850 25,500 24,800 24,430 618,079,000
21/05/2018 24,850 0.65 2.62 24,200 25,400 22,850 150 3,727,500
18/05/2018 24,200 -0.60 -2.48 24,800 25,000 24,200 15,140 366,388,000
17/05/2018 24,800 -0.05 -0.20 24,850 24,800 24,500 4,430 109,864,000
16/05/2018 24,850 -0.05 -0.20 24,900 25,000 23,500 360 8,946,000
15/05/2018 24,900 0.75 3.01 24,150 25,500 24,000 8,640 215,136,000
14/05/2018 24,150 -0.45 -1.86 24,600 25,000 24,000 290 7,003,500
13/05/2018 24,600 -0.10 -0.41 24,600 24,600 24,000 3,340 82,164,000
11/05/2018 24,600 -0.10 -0.41 24,600 24,600 24,000 3,340 82,164,000
10/05/2018 24,600 -0.40 -1.63 25,000 24,600 24,600 10 246,000
09/05/2018 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 6,060 151,500,000
08/05/2018 25,000 -0.40 -1.60 25,400 26,000 25,000 220 5,500,000
07/05/2018 25,400 -0.90 -3.54 25,400 25,500 24,500 7,660 194,564,000
04/05/2018 25,400 0.40 1.57 25,000 25,700 24,200 9,070 230,378,000
03/05/2018 25,000 -0.50 -2.00 25,000 25,000 23,400 7,600 190,000,000
02/05/2018 25,000 -0.90 -3.60 25,900 25,500 25,000 13,680 342,000,000
28/04/2018 25,900 0.70 2.70 25,200 26,000 25,000 18,630 482,517,000
27/04/2018 25,900 0.70 2.70 25,200 26,000 25,000 18,630 482,517,000
26/04/2018 25,200 0.60 2.38 24,600 26,300 25,000 18,180 458,136,000
24/04/2018 24,600 -1.25 -5.08 25,850 24,750 24,300 660 16,236,000
23/04/2018 25,850 0.85 3.29 25,000 26,750 25,000 7,540 194,909,000
20/04/2018 25,000 1.00 4.00 24,000 25,000 24,500 2,580 64,500,000
19/04/2018 24,000 0.70 2.92 23,300 24,100 22,100 5,990 143,760,000
18/04/2018 23,300 0.80 3.43 22,500 23,400 22,050 7,910 184,303,000
15/04/2018 22,700 -0.70 -3.08 22,700 22,900 22,000 1,990 45,173,000
13/04/2018 22,700 -0.70 -3.08 22,700 22,900 22,000 1,990 45,173,000
12/04/2018 22,700 0.70 3.08 22,000 22,700 21,850 1,270 28,829,000
11/04/2018 22,000 -0.70 -3.18 22,700 22,500 22,000 10,540 231,880,000
10/04/2018 22,700 -0.20 -0.88 22,900 22,850 22,000 6,360 144,372,000
09/04/2018 22,900 -0.30 -1.31 23,200 23,200 22,000 3,650 83,585,000
06/04/2018 23,200 -1.30 -5.60 24,500 24,500 23,000 3,950 91,640,000
05/04/2018 24,500 0.70 2.86 23,800 24,500 22,300 6,730 164,885,000
04/04/2018 23,800 0.80 3.36 23,000 24,600 22,000 13,740 327,012,000
03/04/2018 23,000 0.75 3.26 22,250 23,500 23,000 11,020 253,460,000
02/04/2018 22,250 0.05 0.22 22,200 23,350 22,250 3,610 80,322,500
30/03/2018 22,200 0.05 0.23 22,150 23,600 22,150 1,170 25,974,000
29/03/2018 22,150 -1.25 -5.64 23,400 23,400 21,900 2,960 65,564,000
28/03/2018 23,400 -0.50 -2.14 23,900 23,750 22,250 8,530 199,602,000
27/03/2018 23,900 0.10 0.42 23,800 23,900 22,150 28,060 670,634,000
26/03/2018 23,800 0.90 3.78 22,900 24,200 22,000 4,030 95,914,000
23/03/2018 22,900 -1.60 -6.99 24,500 26,050 22,800 19,260 441,054,000
22/03/2018 24,500 -1.00 -4.08 25,500 25,500 23,900 6,660 163,170,000
21/03/2018 25,500 1.50 5.88 24,000 25,500 24,100 1,000 25,500,000
20/03/2018 24,000 -0.40 -1.67 24,400 25,400 23,400 520 12,480,000
19/03/2018 24,400 -1.60 -6.56 26,000 27,300 24,200 5,440 132,736,000
17/03/2018 26,000 0.40 1.54 25,700 26,000 26,000 10 260,000
16/03/2018 26,000 0.40 1.54 25,700 26,000 26,000 10 260,000
15/03/2018 25,700 0.10 0.39 25,600 25,700 24,000 2,010 51,657,000
14/03/2018 25,600 -1.10 -4.30 26,700 27,000 24,850 4,310 110,336,000
13/03/2018 26,700 -0.20 -0.75 26,900 26,800 25,050 4,910 131,097,000
12/03/2018 26,900 -1.00 -3.72 27,900 29,000 25,950 11,830 318,227,000
09/03/2018 27,000 -0.90 -3.33 27,900 29,000 25,950 16,530 446,310,000
08/03/2018 27,900 0.70 2.51 27,200 29,100 26,500 270 7,533,000
07/03/2018 27,200 -0.20 -0.74 27,400 28,100 27,200 1,710 46,512,000
06/03/2018 27,400 -0.60 -2.19 28,000 28,000 26,050 14,420 395,108,000
05/03/2018 28,000 0.25 0.89 27,750 29,500 28,000 22,740 636,720,000
02/03/2018 27,750 -2.05 -7.39 29,800 29,400 27,750 14,780 410,145,000
01/03/2018 29,800 0.60 2.01 29,200 30,500 29,000 1,320 39,336,000
28/02/2018 29,200 -1.30 -4.45 30,500 30,500 29,000 1,010 29,492,000
27/02/2018 30,500 0.70 2.30 29,800 31,000 29,000 15,180 462,990,000
26/02/2018 29,800 -2.00 -6.71 31,800 31,200 29,800 2,490 74,202,000
23/02/2018 31,800 -0.20 -0.63 32,000 32,000 30,000 1,640 52,152,000
22/02/2018 32,000 0.20 0.63 31,800 32,000 29,600 17,830 570,560,000
21/02/2018 31,800 1.80 5.66 30,000 32,000 28,800 6,620 210,516,000
13/02/2018 30,000 1.80 6.00 28,200 30,000 28,500 3,000 90,000,000
12/02/2018 28,200 1.05 3.72 27,150 29,050 27,200 1,330 37,506,000
09/02/2018 27,150 1.75 6.45 25,400 27,150 25,400 12,480 338,832,000
08/02/2018 25,400 0.60 2.36 24,800 25,500 24,800 3,040 77,216,000
07/02/2018 24,800 -0.05 -0.20 24,850 25,450 24,000 3,110 77,128,000
06/02/2018 24,100 -0.75 -3.11 24,850 0 0 30,810 742,521,000
05/02/2018 24,850 -1.85 -7.44 26,700 26,700 24,850 26,520 659,022,000
03/02/2018 26,700 -2.00 -7.49 28,700 27,950 26,700 9,180 245,106,000
02/02/2018 26,700 -2.00 -7.49 28,700 27,950 26,700 9,180 245,106,000
01/02/2018 28,700 1.20 4.18 27,500 28,950 25,600 106,700 3,062,290,000
31/01/2018 27,500 0.05 0.18 27,450 27,900 26,000 8,020 220,550,000
30/01/2018 27,450 -2.05 -7.47 29,500 28,600 27,450 30,580 839,421,000
29/01/2018 29,500 0.75 2.54 28,750 29,750 27,800 8,260 243,670,000
28/01/2018 28,750 -2.15 -7.48 30,900 30,000 28,750 25,750 740,312,500
26/01/2018 28,750 -2.15 -7.48 30,900 30,000 28,750 25,750 740,312,500
25/01/2018 30,900 -1.40 -4.53 30,050 30,900 27,950 15,440 477,096,000
24/01/2018 42,800 10.50 24.53 32,300 30,050 30,050 21,620 925,336,000
22/01/2018 30,050 -2.25 -7.49 32,300 30,050 30,050 12,690 381,334,500
19/01/2018 32,300 -0.50 -1.55 32,800 32,800 30,550 25,590 826,557,000
18/01/2018 32,800 0.05 0.15 32,750 33,500 32,800 60 1,968,000
17/01/2018 32,750 0.30 0.92 32,450 33,000 31,000 2,950 96,612,500
16/01/2018 32,450 -0.50 -1.54 32,950 33,200 30,650 8,180 265,441,000
15/01/2018 32,950 -2.45 -7.44 35,400 34,000 32,950 11,390 375,300,500
12/01/2018 35,400 1.55 4.38 33,850 36,150 33,850 2,090 73,986,000
11/01/2018 33,850 -0.95 -2.81 34,800 35,000 32,400 15,290 517,566,500
10/01/2018 34,800 -1.20 -3.45 36,000 34,900 33,500 25,980 904,104,000
09/01/2018 36,000 -1.00 -2.78 37,000 37,100 34,450 24,260 873,360,000
08/01/2018 37,000 -0.90 -2.43 37,900 37,900 37,000 1,480 54,760,000
06/01/2018 37,900 0.85 2.24 37,050 38,750 37,000 5,880 222,852,000
05/01/2018 37,900 0.85 2.24 37,050 38,750 37,000 5,880 222,852,000
04/01/2018 37,050 1.65 4.45 37,050 39,400 37,050 6,690 247,864,500
03/01/2018 37,050 -2.75 -7.42 39,800 39,800 37,050 10,100 374,205,000
02/01/2018 40,400 -0.05 -0.12 39,850 40,400 38,200 880 35,552,000
31/12/2017 39,850 0.45 1.13 39,400 40,450 38,800 5,650 225,152,500
29/12/2017 39,850 0.45 1.13 39,400 40,450 38,800 5,650 225,152,500
28/12/2017 39,400 -0.30 -0.76 39,700 39,500 38,000 3,700 145,780,000
27/12/2017 39,700 -0.20 -0.50 39,900 39,700 39,700 100 3,970,000
26/12/2017 39,900 -0.10 -0.25 40,000 40,000 39,000 2,540 101,346,000
25/12/2017 40,000 -0.90 -2.25 40,900 40,000 39,000 430 17,200,000
24/12/2017 40,900 0.10 0.24 40,800 40,950 39,500 190 7,771,000
22/12/2017 40,900 0.10 0.24 40,800 40,950 39,500 190 7,771,000
21/12/2017 40,800 -1.00 -2.45 41,800 41,000 39,000 5,490 223,992,000
20/12/2017 41,800 0.20 0.48 41,600 41,800 38,900 510 21,318,000
19/12/2017 41,750 -0.25 -0.60 42,000 41,750 41,000 510 21,292,500
18/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 460 19,320,000
17/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 210 8,820,000
15/12/2017 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 170 7,140,000
14/12/2017 42,150 -0.30 -0.71 42,450 42,450 42,150 130 5,479,500
13/12/2017 42,450 0.15 0.35 42,300 42,450 42,450 10 424,500
12/12/2017 41,000 1.40 3.41 41,000 42,400 41,000 1,010 41,410,000
11/12/2017 42,250 -0.05 -0.12 42,300 42,250 42,250 10 422,500
08/12/2017 42,200 -0.40 -0.95 42,600 42,200 42,200 10 422,000
05/12/2017 42,500 0.00 ■■ 0.00 41,600 42,500 41,600 510 21,675,000
04/12/2017 42,500 0.00 ■■ 0.00 42,900 42,900 42,500 8,140 345,950,000
01/12/2017 42,500 -0.50 -1.16 42,000 43,400 41,650 3,690 156,825,000
30/11/2017 43,000 0.00 ■■ 0.00 43,900 43,900 41,300 4,490 193,070,000
29/11/2017 43,000 1.00 2.38 42,000 43,000 42,000 3,980 171,140,000
28/11/2017 42,000 0.00 ■■ 0.00 41,900 42,000 41,900 200 8,400,000
27/11/2017 42,000 -0.80 -1.87 42,000 42,000 40,000 3,480 146,160,000
24/11/2017 42,800 -0.20 -0.47 42,800 43,000 42,500 21,620 925,336,000
23/11/2017 43,000 0.00 ■■ 0.00 42,200 45,000 42,000 9,540 410,220,000
22/11/2017 43,000 -1.70 -3.80 42,200 44,700 42,000 15,690 674,670,000
21/11/2017 44,700 0.30 0.68 44,300 44,700 42,500 4,340 193,998,000
20/11/2017 44,400 -0.10 -0.22 44,500 44,500 42,500 3,380 150,072,000
17/11/2017 44,500 0.60 1.37 44,400 45,000 43,500 5,560 247,420,000
16/11/2017 43,900 1.10 2.57 42,900 45,000 42,800 9,700 425,830,000
15/11/2017 42,800 0.40 0.94 42,900 42,900 41,300 1,760 75,328,000
14/11/2017 42,400 -0.40 -0.93 41,200 42,400 41,200 1,880 79,712,000
13/11/2017 42,800 0.80 1.90 42,000 42,800 42,000 2,690 115,132,000
10/11/2017 42,000 0.00 ■■ 0.00 42,900 42,900 40,800 3,890 163,380,000
09/11/2017 42,000 0.50 1.20 41,950 42,500 40,200 5,400 226,800,000
08/11/2017 41,500 1.20 2.98 40,300 42,400 40,100 3,670 152,305,000
07/11/2017 40,300 -2.30 -5.40 40,800 42,600 40,100 570 22,971,000
06/11/2017 42,600 0.40 0.95 40,600 43,900 40,200 1,190 50,694,000
03/11/2017 42,200 0.00 ■■ 0.00 40,400 42,200 40,000 1,530 64,566,000
02/11/2017 42,200 0.20 0.48 41,200 42,200 41,100 4,100 173,020,000
01/11/2017 42,000 1.00 2.44 41,900 43,800 40,000 8,480 356,160,000
31/10/2017 41,000 -1.60 -3.76 42,500 42,500 41,000 9,650 395,650,000
30/10/2017 42,600 -0.20 -0.47 41,000 42,900 41,000 2,550 108,630,000
27/10/2017 42,800 0.80 1.90 42,700 43,000 41,100 13,650 584,220,000
26/10/2017 42,000 -0.50 -1.18 42,000 42,500 42,000 10,110 424,620,000
25/10/2017 42,500 0.00 ■■ 0.00 41,200 42,600 41,200 5,770 245,225,000
24/10/2017 42,500 0.10 0.24 41,300 43,000 41,100 2,760 117,300,000
23/10/2017 42,400 -0.50 -1.17 41,200 42,450 41,200 4,430 187,832,000
20/10/2017 42,900 1.80 4.38 41,950 43,000 41,950 8,610 369,369,000
19/10/2017 41,100 -1.80 -4.20 42,800 42,800 41,000 20,870 857,757,000
18/10/2017 42,900 0.65 1.54 43,900 43,900 41,500 23,210 995,709,000
17/10/2017 42,250 2.75 6.96 39,200 42,250 39,000 36,230 1,530,717,500
16/10/2017 39,500 0.00 ■■ 0.00 39,000 39,600 39,000 7,410 292,695,000
13/10/2017 39,500 1.10 2.86 38,000 39,500 38,000 4,750 187,625,000
12/10/2017 38,400 0.00 ■■ 0.00 37,400 38,400 37,400 4,680 179,712,000
11/10/2017 38,400 0.40 1.05 38,000 39,900 37,600 5,520 211,968,000
10/10/2017 38,000 -1.00 -2.56 40,000 40,000 37,000 5,240 199,120,000
09/10/2017 39,000 0.50 1.30 38,700 39,500 37,100 11,010 429,390,000
06/10/2017 38,500 -1.00 -2.53 39,000 39,500 37,600 10,640 409,640,000
05/10/2017 39,500 -0.80 -1.99 39,500 42,000 38,700 6,210 245,295,000
04/10/2017 40,300 -3.00 -6.93 40,300 42,000 40,300 25,810 1,040,143,000
03/10/2017 43,300 2.15 5.22 43,700 44,000 41,250 51,600 2,234,280,000
02/10/2017 41,150 2.65 6.88 41,150 41,150 39,000 30,560 1,257,544,000
29/09/2017 38,500 2.50 6.94 38,500 38,500 38,500 5,100 196,350,000
28/09/2017 36,000 2.35 6.98 36,000 36,000 36,000 22,280 802,080,000
27/09/2017 33,650 2.20 7.00 32,900 33,650 32,000 13,510 454,611,500
26/09/2017 31,450 2.05 6.97 29,500 31,450 29,400 5,310 166,999,500
25/09/2017 29,400 1.90 6.91 27,500 29,400 27,500 49,310 1,449,714,000
22/09/2017 27,500 -0.75 -2.65 27,800 28,400 27,500 24,620 677,050,000
21/09/2017 28,250 -2.10 -6.92 31,950 31,950 28,250 19,330 546,072,500
20/09/2017 30,350 -2.25 -6.90 33,500 33,500 30,350 26,300 798,205,000
19/09/2017 32,600 -2.30 -6.59 32,600 34,000 32,500 47,850 1,559,910,000
18/09/2017 34,900 -2.60 -6.93 38,000 38,000 34,900 9,850 343,765,000
15/09/2017 37,500 -0.50 -1.32 36,700 38,000 36,600 1,090 40,875,000
14/09/2017 38,000 0.80 2.15 38,000 38,000 38,000 80 3,040,000
13/09/2017 37,200 -0.40 -1.06 37,600 37,600 36,500 2,750 102,300,000
12/09/2017 37,600 -1.00 -2.59 38,600 38,600 37,500 4,770 179,352,000
11/09/2017 38,600 0.00 ■■ 0.00 38,600 38,600 38,600 1,000 38,600,000
08/09/2017 38,600 -1.40 -3.50 39,950 40,000 38,350 1,760 67,936,000
07/09/2017 40,000 0.00 ■■ 0.00 40,000 40,300 38,600 4,560 182,400,000
06/09/2017 40,000 0.20 0.50 40,000 40,000 40,000 40 1,600,000
05/09/2017 39,800 1.20 3.11 39,800 39,800 39,800 10 398,000
01/09/2017 38,600 -2.20 -5.39 39,500 40,500 38,600 6,100 235,460,000
31/08/2017 40,800 0.60 1.49 40,800 40,800 40,800 10 408,000
30/08/2017 40,200 0.00 ■■ 0.00 40,300 40,300 40,000 780 31,356,000
29/08/2017 40,200 -1.00 -2.43 41,250 41,300 40,200 8,080 324,816,000
28/08/2017 41,200 -0.80 -1.90 41,200 41,200 40,100 5,910 243,492,000
25/08/2017 42,000 -0.30 -0.71 41,400 42,000 40,600 8,710 365,820,000
24/08/2017 42,300 0.35 0.83 42,300 42,300 41,400 80 3,384,000
23/08/2017 41,950 0.05 0.12 41,300 42,000 41,300 6,020 252,539,000
22/08/2017 41,900 0.00 ■■ 0.00 42,000 42,000 41,300 620 25,978,000
21/08/2017 41,900 0.60 1.45 41,300 41,900 41,300 2,220 93,018,000
18/08/2017 41,300 -0.20 -0.48 41,500 41,600 41,300 4,780 197,414,000
17/08/2017 41,500 -0.65 -1.54 41,600 42,000 41,500 4,010 166,415,000
16/08/2017 42,150 0.55 1.32 41,500 42,150 41,500 230 9,694,500
15/08/2017 41,600 0.00 ■■ 0.00 41,600 41,600 41,600 1,460 60,736,000
14/08/2017 41,600 -0.40 -0.95 42,000 42,350 41,600 7,650 318,240,000
11/08/2017 42,000 0.10 0.24 41,900 42,500 41,900 2,120 89,040,000
10/08/2017 41,900 0.80 1.95 42,550 42,750 41,700 6,360 266,484,000
09/08/2017 41,100 -0.90 -2.14 41,500 42,400 41,100 2,150 88,365,000
08/08/2017 42,000 0.00 ■■ 0.00 42,000 42,000 41,000 5,060 212,520,000
07/08/2017 42,000 0.50 1.20 42,800 42,800 41,550 2,100 88,200,000
04/08/2017 41,500 -1.45 -3.38 42,800 42,800 41,250 2,450 101,675,000
03/08/2017 42,950 1.80 4.37 41,150 42,950 41,150 2,380 102,221,000
02/08/2017 41,150 -1.30 -3.06 42,400 42,400 41,050 660 27,159,000
01/08/2017 42,450 0.75 1.80 41,700 42,450 41,650 2,090 88,720,500
31/07/2017 41,700 -1.00 -2.34 41,700 42,350 40,700 660 27,522,000
28/07/2017 42,700 0.70 1.67 41,500 42,700 40,500 890 38,003,000
27/07/2017 42,000 0.00 ■■ 0.00 41,500 42,000 40,100 2,360 99,120,000
26/07/2017 42,000 0.50 1.20 41,250 42,150 41,000 2,940 123,480,000
25/07/2017 41,500 -0.50 -1.19 42,000 42,000 41,500 480 19,920,000
24/07/2017 42,000 -1.00 -2.33 41,200 42,500 41,200 2,050 86,100,000
21/07/2017 43,000 -0.80 -1.83 43,000 43,300 40,750 2,230 95,890,000
20/07/2017 43,800 -0.20 -0.45 41,200 43,800 41,000 1,410 61,758,000
19/07/2017 44,000 -0.15 -0.34 44,000 44,150 42,600 7,570 333,080,000
18/07/2017 44,150 -0.40 -0.90 44,500 44,500 43,000 7,080 312,582,000
17/07/2017 44,550 1.70 3.97 42,500 44,750 42,300 7,530 335,461,500
14/07/2017 42,850 0.00 ■■ 0.00 42,850 42,850 42,850 0 0
13/07/2017 42,850 0.85 2.02 42,900 42,900 42,200 30 1,285,500
12/07/2017 42,000 0.20 0.48 41,700 42,000 41,700 530 22,260,000
11/07/2017 41,800 0.00 ■■ 0.00 42,000 42,000 41,600 4,260 178,068,000
10/07/2017 41,800 -0.60 -1.42 42,400 42,400 41,800 3,900 163,020,000
07/07/2017 42,400 0.20 0.47 42,750 42,750 42,200 1,080 45,792,000
06/07/2017 42,200 0.20 0.48 42,250 42,250 41,950 2,120 89,464,000
05/07/2017 42,000 1.00 2.44 42,000 42,000 40,350 920 38,640,000
04/07/2017 41,000 0.40 0.99 40,700 41,000 40,100 3,940 161,540,000
03/07/2017 40,600 -2.05 -4.81 42,200 42,700 39,700 5,780 234,668,000
30/06/2017 42,650 0.35 0.83 42,000 42,650 42,000 20 853,000
29/06/2017 42,300 0.40 0.95 41,800 42,300 41,800 6,500 274,950,000
28/06/2017 41,900 -0.40 -0.95 42,200 42,200 41,800 1,790 75,001,000
27/06/2017 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 0 0
26/06/2017 42,300 0.00 ■■ 0.00 42,300 42,300 42,300 1,060 44,838,000
23/06/2017 42,300 0.60 1.44 42,000 42,400 41,700 2,290 96,867,000
22/06/2017 41,700 0.00 ■■ 0.00 42,000 42,000 41,600 3,750 156,375,000
21/06/2017 41,700 -0.65 -1.53 42,350 42,700 41,700 1,350 56,295,000
20/06/2017 42,350 -0.25 -0.59 41,700 42,350 41,600 780 33,033,000
19/06/2017 42,600 1.05 2.53 41,600 42,600 41,300 4,300 183,180,000
16/06/2017 41,550 -0.45 -1.07 42,500 42,700 41,500 5,840 242,652,000
15/06/2017 42,000 -0.10 -0.24 42,900 42,900 41,000 3,340 140,280,000
14/06/2017 42,100 -0.10 -0.24 42,300 42,300 41,500 1,620 68,202,000
13/06/2017 42,200 -0.70 -1.63 42,800 42,800 42,200 290 12,238,000
12/06/2017 42,900 0.90 2.14 41,900 42,900 41,900 1,400 60,060,000
09/06/2017 42,000 -0.50 -1.18 42,000 42,000 42,000 1,100 46,200,000
08/06/2017 42,500 -0.90 -2.07 43,000 43,000 42,500 1,150 48,875,000
07/06/2017 43,400 0.00 ■■ 0.00 43,400 43,400 42,600 4,840 210,056,000
06/06/2017 43,400 0.70 1.64 43,000 44,000 42,500 4,330 187,922,000
05/06/2017 42,700 0.25 0.59 42,450 42,800 40,700 7,020 299,754,000
02/06/2017 42,450 0.65 1.56 41,600 42,500 41,600 640 27,168,000
01/06/2017 41,800 -0.55 -1.30 42,300 42,300 41,800 1,200 50,160,000
31/05/2017 42,350 0.85 2.05 41,500 42,350 41,000 3,190 135,096,500
30/05/2017 41,500 -1.00 -2.35 42,000 42,000 41,000 8,000 332,000,000
29/05/2017 42,500 0.60 1.43 42,500 42,500 42,000 3,560 151,300,000
26/05/2017 41,900 -1.10 -2.56 42,800 42,800 41,800 4,350 182,265,000
25/05/2017 43,000 -1.00 -2.27 43,000 43,500 43,000 2,600 111,800,000
24/05/2017 44,000 -1.00 -2.22 45,000 45,000 43,000 4,730 208,120,000
23/05/2017 45,000 0.00 ■■ 0.00 46,100 46,100 43,300 3,740 168,300,000
22/05/2017 45,000 0.15 0.33 44,850 45,000 42,900 6,570 295,650,000
19/05/2017 44,850 0.65 1.47 43,000 45,000 42,800 3,980 178,503,000
18/05/2017 44,200 0.25 0.57 43,400 45,800 42,800 4,590 202,878,000
17/05/2017 43,950 2.15 5.14 41,800 44,600 41,800 15,980 702,321,000
16/05/2017 41,800 -1.20 -2.79 41,950 41,950 41,600 1,550 64,790,000
15/05/2017 43,000 1.20 2.87 41,200 43,000 41,200 590 25,370,000
09/05/2017 41,500 0.00 ■■ 0.00 41,700 41,700 41,500 1,070 44,405,000
08/05/2017 41,500 -0.20 -0.48 41,700 41,700 41,450 3,870 160,605,000
05/05/2017 41,700 -0.30 -0.71 42,750 42,750 41,600 510 21,267,000
04/05/2017 42,000 -0.70 -1.64 42,950 42,950 41,150 540 22,680,000
03/05/2017 42,700 0.30 0.71 42,500 43,700 42,500 100 4,270,000
28/04/2017 42,400 -0.10 -0.24 42,500 43,000 41,700 14,990 635,576,000
27/04/2017 42,500 1.00 2.41 41,600 42,500 41,000 9,680 411,400,000
26/04/2017 41,500 -0.50 -1.19 42,000 42,400 41,500 3,140 130,310,000
25/04/2017 42,000 0.40 0.96 41,500 42,400 41,500 1,140 47,880,000
24/04/2017 41,600 -0.80 -1.89 41,800 42,000 41,500 5,060 210,496,000
21/04/2017 42,400 0.00 ■■ 0.00 42,000 42,400 41,600 2,250 95,400,000
20/04/2017 42,400 -0.60 -1.40 43,000 43,000 42,300 3,240 137,376,000
19/04/2017 43,000 0.00 ■■ 0.00 42,100 43,000 42,100 1,040 44,720,000
18/04/2017 43,000 0.00 ■■ 0.00 42,600 43,400 42,500 3,040 130,720,000
17/04/2017 43,000 0.00 ■■ 0.00 43,800 43,800 43,000 1,860 79,980,000
14/04/2017 43,000 -0.20 -0.46 42,500 44,800 42,500 1,460 62,780,000
13/04/2017 43,200 1.50 3.60 43,200 43,500 43,200 8,380 362,016,000
12/04/2017 41,700 -1.70 -3.92 42,000 42,000 41,600 2,740 114,258,000
11/04/2017 43,400 0.40 0.93 42,000 43,400 41,600 5,040 218,736,000
10/04/2017 43,000 -0.40 -0.92 42,950 43,000 41,000 2,160 92,880,000
07/04/2017 43,400 0.00 ■■ 0.00 43,400 43,400 43,000 3,580 155,372,000
05/04/2017 43,400 0.10 0.23 43,300 43,500 42,000 4,030 174,902,000
04/04/2017 43,300 -0.10 -0.23 40,850 43,300 40,850 1,080 46,764,000
03/04/2017 43,400 0.40 0.93 43,300 43,600 42,700 3,410 147,994,000
31/03/2017 43,000 0.50 1.18 40,700 43,000 39,700 12,330 530,190,000
30/03/2017 42,500 1.30 3.16 42,000 42,500 42,000 1,030 43,775,000
29/03/2017 41,200 -0.80 -1.90 42,000 42,000 41,200 4,250 175,100,000
28/03/2017 42,000 -0.25 -0.59 42,000 43,700 41,000 10,270 431,340,000
27/03/2017 42,250 -2.45 -5.48 44,400 44,400 42,250 5,900 249,275,000
24/03/2017 44,700 0.70 1.59 43,000 45,000 41,600 7,700 344,190,000
23/03/2017 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 20 880,000
22/03/2017 45,500 -0.50 -1.09 45,000 45,600 43,700 15,090 686,595,000
21/03/2017 46,000 0.00 ■■ 0.00 46,000 47,000 46,000 9,870 454,020,000
20/03/2017 46,000 0.60 1.32 45,300 46,100 45,300 2,910 133,860,000
17/03/2017 45,400 1.40 3.18 44,000 46,500 43,400 12,570 570,678,000
16/03/2017 44,000 0.70 1.62 43,300 44,000 43,000 21,500 946,000,000
15/03/2017 43,300 0.70 1.64 43,200 43,300 42,500 4,880 211,304,000
14/03/2017 42,600 -0.70 -1.62 42,600 43,300 42,600 4,170 177,642,000
13/03/2017 43,300 0.30 0.70 44,000 44,000 42,200 4,260 184,458,000
10/03/2017 43,000 -1.00 -2.27 44,000 44,000 42,100 9,490 408,070,000
09/03/2017 44,000 -0.80 -1.79 44,650 44,650 43,000 3,930 172,920,000
08/03/2017 44,800 1.00 2.28 42,600 44,800 42,400 13,380 599,424,000
07/03/2017 43,800 0.00 ■■ 0.00 42,700 43,800 42,700 110 4,818,000
06/03/2017 43,800 0.10 0.23 43,700 44,500 43,700 5,530 242,214,000
03/03/2017 43,700 0.30 0.69 43,000 44,350 41,100 4,220 184,414,000
02/03/2017 43,400 0.40 0.93 42,700 44,000 42,500 3,620 157,108,000
01/03/2017 43,000 -1.00 -2.27 44,950 46,000 43,000 2,290 98,470,000
28/02/2017 44,000 0.00 ■■ 0.00 44,000 44,800 43,100 2,800 123,200,000
27/02/2017 44,000 0.90 2.09 43,100 44,000 43,100 5,140 226,160,000
24/02/2017 43,100 -1.90 -4.22 45,000 45,000 43,000 9,690 417,639,000
23/02/2017 45,000 -0.80 -1.75 45,900 45,900 45,000 8,830 397,350,000
22/02/2017 45,800 0.00 ■■ 0.00 45,700 45,800 44,700 18,950 867,910,000
21/02/2017 45,800 -0.20 -0.43 45,000 45,800 44,000 13,370 612,346,000
20/02/2017 46,000 0.00 ■■ 0.00 47,750 47,750 44,600 1,430 65,780,000
17/02/2017 46,000 0.80 1.77 46,500 46,500 45,200 2,180 100,280,000
16/02/2017 45,200 -3.20 -6.61 45,100 47,500 45,100 8,550 386,460,000
15/02/2017 48,400 2.20 4.76 45,300 48,400 45,300 20 968,000
14/02/2017 46,200 -0.60 -1.28 47,700 47,700 45,900 8,180 377,916,000
13/02/2017 46,800 0.60 1.30 47,900 47,900 46,000 13,640 638,352,000
10/02/2017 46,200 -0.70 -1.49 48,400 48,400 46,200 6,620 305,844,000
09/02/2017 46,900 -0.50 -1.05 47,400 48,400 46,200 25,770 1,208,613,000
08/02/2017 47,400 -1.80 -3.66 47,300 49,200 47,300 6,020 285,348,000
07/02/2017 49,200 1.20 2.50 48,000 50,500 47,000 12,520 615,984,000
06/02/2017 48,000 -2.10 -4.19 50,100 50,100 47,000 12,400 595,200,000
03/02/2017 50,100 -3.50 -6.53 54,000 54,000 49,850 16,560 829,656,000
02/02/2017 53,600 0.20 0.37 54,000 55,000 53,400 5,030 269,608,000
25/01/2017 53,400 1.60 3.09 51,000 54,800 50,000 2,790 148,986,000
24/01/2017 51,800 2.30 4.65 52,000 52,000 50,000 5,270 272,986,000
23/01/2017 49,500 1.40 2.91 49,500 49,800 48,250 3,740 185,130,000
20/01/2017 48,100 1.10 2.34 48,400 48,400 47,400 10,120 486,772,000
19/01/2017 47,000 -1.00 -2.08 46,500 48,500 45,200 2,150 101,050,000
18/01/2017 48,000 1.60 3.45 46,400 48,700 46,400 5,600 268,800,000
17/01/2017 46,400 0.40 0.87 46,000 46,400 45,900 3,280 152,192,000
16/01/2017 46,000 1.00 2.22 46,000 46,200 44,900 1,000 46,000,000
13/01/2017 45,000 -0.90 -1.96 45,600 46,000 45,000 13,240 595,800,000
12/01/2017 45,900 0.35 0.77 46,500 46,500 45,100 1,670 76,653,000
11/01/2017 45,550 -1.25 -2.67 45,500 46,500 45,500 4,710 214,540,500
10/01/2017 46,800 0.50 1.08 46,300 46,900 45,600 1,350 63,180,000
09/01/2017 46,300 1.20 2.66 46,000 46,400 45,100 5,000 231,500,000
06/01/2017 45,100 0.00 ■■ 0.00 45,100 46,500 45,000 8,060 363,506,000
05/01/2017 45,100 -2.00 -4.25 44,800 48,500 44,800 11,260 507,826,000
04/01/2017 47,100 -0.10 -0.21 47,200 47,400 47,100 1,570 73,947,000
03/01/2017 47,200 -0.30 -0.63 48,400 48,400 47,200 8,110 382,792,000
30/12/2016 47,500 0.50 1.06 46,600 48,100 46,200 3,650 173,375,000
29/12/2016 47,000 -2.50 -5.05 49,500 51,400 46,050 10,050 472,350,000
28/12/2016 49,500 -1.00 -1.98 50,200 52,000 48,000 4,720 233,640,000
27/12/2016 50,500 -3.30 -6.13 52,700 53,800 50,500 4,380 221,190,000
26/12/2016 53,800 -0.20 -0.37 54,000 54,000 53,000 400 21,520,000
23/12/2016 54,000 -0.40 -0.74 52,000 55,300 52,000 3,050 164,700,000
22/12/2016 54,400 1.50 2.84 52,000 54,500 52,000 7,460 405,824,000
21/12/2016 52,900 0.70 1.34 53,000 53,000 52,000 5,170 273,493,000
20/12/2016 52,200 3.40 6.97 48,600 52,200 48,500 30,840 1,609,848,000
19/12/2016 48,800 -0.40 -0.81 49,000 49,000 48,000 4,730 230,824,000
16/12/2016 49,200 -2.80 -5.38 51,000 51,000 48,400 19,890 978,588,000
15/12/2016 52,000 -1.00 -1.89 52,100 52,100 50,500 5,320 276,640,000
14/12/2016 53,000 0.40 0.76 52,800 53,500 52,000 10,610 562,330,000
13/12/2016 52,600 1.10 2.14 51,500 52,600 51,500 11,730 616,998,000
12/12/2016 51,500 -0.20 -0.39 53,000 53,000 49,000 12,200 628,300,000
09/12/2016 51,700 -3.80 -6.85 53,500 55,500 51,700 21,840 1,129,128,000
08/12/2016 55,500 -2.00 -3.48 55,200 58,500 53,500 19,840 1,101,120,000
07/12/2016 57,500 -0.20 -0.35 54,700 57,700 53,700 19,760 1,136,200,000
06/12/2016 57,700 -4.30 -6.94 62,000 62,000 57,700 26,560 1,532,512,000
05/12/2016 62,000 1.70 2.82 62,000 62,500 60,500 21,230 1,316,260,000
02/12/2016 60,300 0.00 ■■ 0.00 62,000 62,000 59,400 16,360 986,508,000
01/12/2016 60,300 -0.20 -0.33 61,000 61,500 59,000 18,910 1,140,273,000
30/11/2016 60,500 0.50 0.83 60,000 61,500 60,000 12,660 765,930,000
29/11/2016 60,000 1.90 3.27 60,500 60,500 58,200 11,630 697,800,000
28/11/2016 58,100 -3.90 -6.29 65,000 65,000 58,000 41,870 2,432,647,000
25/11/2016 62,000 0.80 1.31 60,100 63,500 60,100 8,620 534,440,000
24/11/2016 61,200 -3.80 -5.85 65,000 65,000 61,000 21,510 1,316,412,000
23/11/2016 65,000 -0.20 -0.31 67,900 67,900 63,000 14,550 945,750,000
22/11/2016 65,200 0.20 0.31 65,100 68,000 65,000 44,070 2,873,364,000
21/11/2016 65,000 0.40 0.62 66,000 66,000 64,600 25,050 1,628,250,000
18/11/2016 64,600 0.40 0.62 67,400 68,000 64,000 14,920 963,832,000
17/11/2016 64,200 0.70 1.10 61,000 65,000 61,000 14,770 948,234,000
16/11/2016 63,500 -4.50 -6.62 65,100 67,800 63,500 39,760 2,524,760,000
15/11/2016 68,000 -3.00 -4.23 69,800 72,000 67,000 16,090 1,094,120,000
14/11/2016 71,000 -1.50 -2.07 67,600 73,000 67,600 19,040 1,351,840,000
11/11/2016 72,500 0.60 0.83 71,900 76,100 67,000 33,940 2,460,650,000
10/11/2016 71,900 4.70 6.99 71,900 71,900 71,300 51,850 3,728,015,000
09/11/2016 67,200 3.10 4.84 67,000 67,500 64,200 25,540 1,716,288,000
08/11/2016 64,100 4.10 6.83 60,000 64,200 59,800 46,810 3,000,521,000
07/11/2016 60,000 1.30 2.21 58,700 60,000 58,000 6,670 400,200,000
04/11/2016 58,700 3.80 6.92 55,000 58,700 55,000 6,780 397,986,000
03/11/2016 54,900 -2.50 -4.36 57,500 57,500 54,200 4,810 264,069,000
02/11/2016 57,400 -0.40 -0.69 57,800 58,000 57,400 3,910 224,434,000
01/11/2016 57,800 0.60 1.05 58,600 58,600 57,800 2,700 156,060,000
31/10/2016 57,200 3.20 5.93 57,700 57,700 54,000 6,570 375,804,000
28/10/2016 54,000 3.00 5.88 52,000 54,500 52,000 2,670 144,180,000
27/10/2016 51,000 0.00 ■■ 0.00 48,600 51,000 48,500 350 17,850,000
26/10/2016 51,000 -0.40 -0.78 51,000 52,000 48,100 1,780 90,780,000
25/10/2016 51,400 2.90 5.98 51,400 51,400 51,400 10 514,000
24/10/2016 48,500 -2.90 -5.64 48,500 48,500 48,500 1,000 48,500,000
21/10/2016 51,400 3.00 6.20 51,400 51,500 51,400 1,620 83,268,000
20/10/2016 48,400 -3.40 -6.56 51,000 52,000 48,400 5,810 281,204,000
19/10/2016 51,800 -0.20 -0.38 49,500 51,800 49,500 830 42,994,000
18/10/2016 52,000 3.00 6.12 49,000 52,400 49,000 590 30,680,000
17/10/2016 49,000 -2.30 -4.48 51,500 51,500 49,000 3,620 177,380,000
14/10/2016 51,300 -0.60 -1.16 49,600 51,400 49,600 1,220 62,586,000
13/10/2016 51,900 -0.10 -0.19 49,500 52,900 49,500 2,190 113,661,000
12/10/2016 52,000 -0.50 -0.95 52,500 55,000 49,000 2,560 133,120,000
11/10/2016 52,500 1.50 2.94 50,000 52,800 50,000 2,110 110,775,000
10/10/2016 51,000 -3.00 -5.56 53,300 53,300 50,500 2,730 139,230,000
07/10/2016 54,000 0.00 ■■ 0.00 54,000 54,000 52,500 120 6,480,000
06/10/2016 54,000 0.10 0.19 54,000 54,000 52,200 1,830 98,820,000
05/10/2016 53,900 -1.10 -2.00 55,000 56,000 52,000 2,610 140,679,000
04/10/2016 55,000 -1.00 -1.79 55,000 56,000 53,000 4,350 239,250,000
03/10/2016 56,000 -2.00 -3.45 57,000 57,000 55,000 4,680 262,080,000
30/09/2016 58,000 0.00 ■■ 0.00 60,000 60,000 57,000 460 26,680,000
29/09/2016 58,000 1.00 1.75 58,000 59,000 56,500 5,280 306,240,000
28/09/2016 57,000 -2.00 -3.39 58,500 58,500 57,000 17,180 979,260,000
27/09/2016 59,000 1.00 1.72 57,000 59,000 57,000 750 44,250,000
26/09/2016 58,000 -3.50 -5.69 61,500 61,500 58,000 13,230 767,340,000
23/09/2016 61,500 -0.50 -0.81 62,000 62,000 59,500 5,460 335,790,000
22/09/2016 62,000 2.50 4.20 59,800 62,000 57,500 17,360 1,076,320,000
21/09/2016 59,500 -1.40 -2.30 57,200 60,900 57,200 6,370 379,015,000
20/09/2016 60,900 3.70 6.47 57,200 60,900 55,000 11,030 671,727,000
19/09/2016 57,200 1.60 2.88 55,600 59,400 55,600 29,930 1,711,996,000
16/09/2016 55,600 3.60 6.92 52,000 55,600 52,000 34,250 1,904,300,000
15/09/2016 52,000 0.50 0.97 52,000 52,000 50,000 11,430 594,360,000
14/09/2016 51,500 2.00 4.04 49,600 52,000 49,600 14,980 771,470,000
13/09/2016 49,500 -0.50 -1.00 50,000 51,000 49,000 11,770 582,615,000
12/09/2016 50,000 1.00 2.04 49,000 52,000 49,000 14,700 735,000,000
09/09/2016 49,000 0.80 1.66 47,000 49,900 47,000 5,050 247,450,000
08/09/2016 48,200 1.30 2.77 46,900 50,000 45,000 25,620 1,234,884,000
07/09/2016 46,900 2.60 5.87 44,200 47,000 44,100 12,420 582,498,000
06/09/2016 44,300 -2.40 -5.14 46,800 46,800 44,000 26,690 1,182,367,000
05/09/2016 46,700 0.00 ■■ 0.00 49,000 49,000 45,000 4,760 222,292,000
01/09/2016 46,700 2.90 6.62 44,000 46,800 43,800 15,180 708,906,000
31/08/2016 43,800 2.80 6.83 43,500 43,800 43,400 24,280 1,063,464,000
30/08/2016 41,000 1.60 4.06 39,400 42,000 39,400 26,310 1,078,710,000
29/08/2016 39,400 0.40 1.03 39,000 40,000 39,000 6,950 273,830,000
26/08/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10 390,000
25/08/2016 39,000 0.90 2.36 38,200 39,000 38,200 21,090 822,510,000
24/08/2016 38,100 -0.90 -2.31 38,500 39,000 38,100 7,390 281,559,000
23/08/2016 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 50 1,950,000
22/08/2016 39,000 -0.50 -1.27 39,500 39,500 39,000 850 33,150,000
19/08/2016 39,500 -0.50 -1.25 39,500 39,600 39,500 1,100 43,450,000
18/08/2016 40,000 1.00 2.56 40,000 41,000 39,500 4,680 187,200,000
17/08/2016 39,000 0.90 2.36 38,000 39,000 37,500 8,420 328,380,000
16/08/2016 38,100 -0.30 -0.78 38,000 38,200 37,600 4,050 154,305,000
15/08/2016 38,400 0.00 ■■ 0.00 38,000 38,400 37,600 5,320 204,288,000
12/08/2016 38,400 -0.10 -0.26 37,000 38,900 37,000 4,670 179,328,000
11/08/2016 38,500 0.00 ■■ 0.00 39,300 39,300 38,500 6,110 235,235,000
10/08/2016 38,500 0.10 0.26 38,000 39,000 38,000 7,890 303,765,000
09/08/2016 38,400 0.40 1.05 37,500 38,500 37,000 2,290 87,936,000
08/08/2016 38,000 -1.00 -2.56 38,000 38,000 37,800 2,710 102,980,000
05/08/2016 39,000 1.60 4.28 37,000 39,000 36,000 4,520 176,280,000
04/08/2016 37,400 0.10 0.27 37,300 37,400 37,300 960 35,904,000
03/08/2016 37,300 0.40 1.08 37,400 37,400 37,000 2,030 75,719,000
02/08/2016 36,900 -0.10 -0.27 37,000 37,000 36,000 2,200 81,180,000
01/08/2016 37,000 -1.00 -2.63 37,800 39,000 37,000 1,150 42,550,000
29/07/2016 38,000 -0.80 -2.06 38,000 38,100 38,000 1,620 61,560,000
28/07/2016 38,800 -0.20 -0.51 38,500 38,800 38,500 910 35,308,000
27/07/2016 39,000 0.50 1.30 37,900 39,000 37,900 7,520 293,280,000
26/07/2016 38,500 0.00 ■■ 0.00 37,800 38,900 37,500 2,180 83,930,000
25/07/2016 38,500 0.50 1.32 38,500 38,500 38,000 9,360 360,360,000
22/07/2016 38,000 -1.40 -3.55 39,000 39,400 38,000 10,710 406,980,000
21/07/2016 39,400 0.50 1.29 39,400 39,400 38,000 8,500 334,900,000
20/07/2016 38,900 -0.60 -1.52 40,300 40,400 38,000 4,820 187,498,000
19/07/2016 39,500 -1.00 -2.47 41,000 41,000 38,500 17,460 689,670,000
18/07/2016 40,500 1.50 3.85 38,200 41,700 38,200 27,840 1,127,520,000
15/07/2016 39,000 0.20 0.52 40,000 41,400 39,000 10,660 415,740,000
14/07/2016 38,800 -1.30 -3.24 42,000 42,900 38,800 7,700 298,760,000
13/07/2016 40,100 1.20 3.08 38,900 40,500 38,800 3,230 129,523,000
12/07/2016 38,900 0.20 0.52 38,000 38,900 37,500 200 7,780,000
11/07/2016 38,700 0.20 0.52 38,800 38,800 37,600 2,680 103,716,000
08/07/2016 38,500 -0.20 -0.52 38,700 40,500 38,000 5,070 195,195,000
07/07/2016 38,700 0.00 ■■ 0.00 38,700 38,700 37,900 1,300 50,310,000
06/07/2016 38,700 0.50 1.31 38,200 38,900 37,000 560 21,672,000
05/07/2016 38,200 -1.20 -3.05 39,000 39,000 38,200 8,070 308,274,000
04/07/2016 39,400 0.30 0.77 38,500 39,900 38,000 8,480 334,112,000
01/07/2016 39,100 -0.90 -2.25 38,600 39,100 38,400 850 33,235,000
30/06/2016 40,000 -0.50 -1.23 40,800 40,800 39,000 4,570 182,800,000
29/06/2016 40,500 0.50 1.25 41,100 41,100 38,900 730 29,565,000
28/06/2016 40,000 -0.50 -1.23 38,500 42,900 38,500 1,040 41,600,000
27/06/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 0 0
24/06/2016 40,500 0.00 ■■ 0.00 41,000 41,000 38,600 810 32,805,000
23/06/2016 40,500 0.00 ■■ 0.00 40,500 40,500 40,500 40 1,620,000
22/06/2016 40,500 0.00 ■■ 0.00 40,500 40,900 40,100 4,620 187,110,000
21/06/2016 40,500 0.50 1.25 40,000 41,000 40,000 3,130 126,765,000
20/06/2016 40,000 0.10 0.25 39,900 40,000 39,800 2,450 98,000,000
17/06/2016 39,900 1.00 2.57 40,800 40,800 38,600 400 15,960,000
16/06/2016 38,900 0.10 0.26 40,600 40,600 38,900 1,160 45,124,000
15/06/2016 38,800 -1.70 -4.20 40,400 40,400 38,600 5,030 195,164,000
14/06/2016 40,500 -0.20 -0.49 42,300 42,300 38,500 4,670 189,135,000
13/06/2016 40,700 -0.10 -0.25 38,500 40,800 38,500 1,370 55,759,000
10/06/2016 40,800 -0.20 -0.49 39,500 40,800 39,500 390 15,912,000
09/06/2016 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 0 0
08/06/2016 41,000 1.80 4.59 41,000 41,000 39,500 710 29,110,000
07/06/2016 39,200 -2.40 -5.77 40,800 43,000 39,000 1,530 59,976,000
06/06/2016 41,600 2.60 6.67 41,600 41,700 41,600 2,010 83,616,000
03/06/2016 39,000 -1.50 -3.70 40,000 41,900 39,000 4,990 194,610,000
02/06/2016 40,500 -1.70 -4.03 44,000 44,000 40,500 1,260 51,030,000
01/06/2016 42,200 0.90 2.18 43,000 43,000 40,000 1,600 67,520,000
31/05/2016 41,300 -3.10 -6.98 44,000 44,000 41,300 920 37,996,000
30/05/2016 44,400 -0.70 -1.55 44,400 44,400 44,400 40 1,776,000
27/05/2016 45,100 0.00 ■■ 0.00 45,100 45,100 45,100 0 0
26/05/2016 45,100 0.00 ■■ 0.00 45,100 45,100 45,100 120 5,412,000
25/05/2016 45,100 -0.30 -0.66 43,000 45,100 42,500 2,860 128,986,000
24/05/2016 45,400 0.40 0.89 43,000 45,400 42,500 8,070 366,378,000
23/05/2016 45,600 -0.40 -0.87 44,000 45,600 44,000 140 6,384,000
20/05/2016 46,000 0.20 0.44 44,200 46,000 42,700 5,590 257,140,000
19/05/2016 45,800 1.30 2.92 44,500 45,800 44,500 1,350 61,830,000
18/05/2016 44,500 0.00 ■■ 0.00 44,500 45,700 44,500 780 34,710,000
17/05/2016 44,500 -2.00 -4.30 45,000 46,500 44,500 1,130 50,285,000
16/05/2016 46,500 0.00 ■■ 0.00 46,600 46,600 46,500 60 2,790,000
13/05/2016 46,500 2.50 5.68 46,000 47,000 45,900 7,670 356,655,000
12/05/2016 44,000 0.00 ■■ 0.00 44,000 46,000 44,000 4,710 207,240,000
11/05/2016 44,000 -0.90 -2.00 46,800 46,800 44,000 360 15,840,000
10/05/2016 44,900 0.00 ■■ 0.00 45,000 45,000 44,000 410 18,409,000
09/05/2016 44,900 -1.00 -2.18 45,000 45,500 43,200 3,460 155,354,000
06/05/2016 45,900 0.70 1.55 47,000 47,000 43,000 60 2,754,000
05/05/2016 45,200 2.00 4.63 45,000 46,200 43,600 620 28,024,000
04/05/2016 43,200 -3.00 -6.49 47,400 47,400 43,200 170 7,344,000
29/04/2016 46,200 -2.20 -4.55 46,100 46,900 46,000 2,390 110,418,000
28/04/2016 48,400 -0.60 -1.22 47,700 48,400 47,700 70 3,388,000
27/04/2016 49,000 1.70 3.59 44,600 50,500 44,500 18,210 892,290,000
26/04/2016 47,300 -0.50 -1.05 48,900 48,900 44,500 8,880 420,024,000
25/04/2016 47,800 -0.70 -1.44 48,200 48,200 45,200 2,700 129,060,000
22/04/2016 48,500 -0.50 -1.02 48,500 48,500 46,000 2,630 127,555,000
21/04/2016 49,000 1.50 3.16 48,500 49,800 48,500 170 8,330,000
20/04/2016 47,500 0.00 ■■ 0.00 48,400 48,400 47,000 1,280 60,800,000
19/04/2016 47,500 0.00 ■■ 0.00 47,500 50,500 45,000 2,370 112,575,000
15/04/2016 47,500 2.50 5.56 46,900 48,100 46,900 550 26,125,000
14/04/2016 45,000 -2.10 -4.46 47,800 48,800 45,000 3,190 143,550,000
13/04/2016 47,100 0.20 0.43 49,000 49,000 47,100 1,650 77,715,000
12/04/2016 46,900 -2.10 -4.29 50,000 50,000 46,900 520 24,388,000
11/04/2016 49,000 -1.00 -2.00 49,000 49,000 47,000 3,530 172,970,000
08/04/2016 50,000 2.00 4.17 46,900 50,000 46,900 4,320 216,000,000
07/04/2016 48,000 0.00 ■■ 0.00 50,500 50,500 48,000 1,850 88,800,000
06/04/2016 48,000 1.00 2.13 47,000 49,000 47,000 3,510 168,480,000
05/04/2016 47,000 0.00 ■■ 0.00 50,000 50,000 47,000 2,950 138,650,000
04/04/2016 47,000 0.00 ■■ 0.00 50,000 50,000 47,000 3,410 160,270,000
01/04/2016 47,000 -3.50 -6.93 52,000 52,000 47,000 10,050 472,350,000
31/03/2016 50,500 -3.50 -6.48 53,000 53,500 50,500 10,910 550,955,000
30/03/2016 54,000 1.00 1.89 54,000 55,500 51,500 3,090 166,860,000
29/03/2016 53,000 3.00 6.00 50,500 53,500 50,000 28,030 1,485,590,000
28/03/2016 50,000 -0.50 -0.99 50,500 51,500 49,500 10,430 521,500,000
25/03/2016 50,500 -3.50 -6.48 51,500 54,000 50,500 22,640 1,143,320,000
24/03/2016 54,000 2.50 4.85 55,000 55,000 50,000 13,580 733,320,000
23/03/2016 51,500 3.10 6.40 51,500 51,500 48,800 49,370 2,542,555,000
22/03/2016 48,400 0.90 1.89 48,300 48,400 46,000 1,790 86,636,000
21/03/2016 47,500 1.50 3.26 49,200 49,200 46,000 18,180 863,550,000
18/03/2016 46,000 0.40 0.88 44,900 48,700 44,900 2,300 105,800,000
17/03/2016 45,600 0.00 ■■ 0.00 45,600 45,600 45,600 0 0
16/03/2016 45,600 0.60 1.33 45,600 45,600 45,600 10 456,000
15/03/2016 45,000 0.20 0.45 46,500 46,700 44,800 100 4,500,000
14/03/2016 44,800 0.00 ■■ 0.00 45,000 45,000 41,800 1,040 46,592,000
11/03/2016 44,800 0.00 ■■ 0.00 45,000 45,000 44,800 90 4,032,000
10/03/2016 44,800 -0.20 -0.44 44,700 44,800 44,700 30 1,344,000
09/03/2016 45,000 0.00 ■■ 0.00 43,000 45,000 43,000 30 1,350,000
08/03/2016 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 0 0
07/03/2016 45,000 0.90 2.04 45,000 45,000 41,400 390 17,550,000
04/03/2016 45,000 0.00 ■■ 0.00 45,800 45,800 45,000 60 2,700,000
03/03/2016 45,000 -0.40 -0.88 45,400 45,400 44,900 120 5,400,000
02/03/2016 45,400 -0.20 -0.44 45,700 45,700 45,400 20 908,000
01/03/2016 45,600 0.70 1.56 45,600 45,600 45,600 10 456,000
29/02/2016 44,900 0.10 0.22 45,800 45,800 42,300 50 2,245,000
26/02/2016 44,800 -0.20 -0.44 45,000 45,000 44,800 60 2,688,000
25/02/2016 45,000 0.00 ■■ 0.00 45,800 45,800 45,000 160 7,200,000
24/02/2016 45,000 0.10 0.22 46,700 46,700 45,000 50 2,250,000
23/02/2016 44,900 0.40 0.90 45,000 45,000 44,900 110 4,939,000
22/02/2016 44,500 -1.10 -2.41 45,800 45,800 43,000 290 12,905,000
19/02/2016 45,600 0.70 1.56 43,000 45,600 43,000 110 5,016,000
18/02/2016 44,900 0.10 0.22 41,800 44,900 41,800 160 7,184,000
17/02/2016 44,800 -3.20 -6.67 44,700 47,400 44,700 80 3,584,000
16/02/2016 48,000 -0.10 -0.21 44,800 48,000 44,800 120 5,760,000
15/02/2016 48,100 3.10 6.89 48,100 48,100 48,100 50 2,405,000
05/02/2016 45,000 0.10 0.22 41,800 45,000 41,800 1,170 52,650,000
04/02/2016 44,900 1.90 4.42 44,900 44,900 44,900 30 1,347,000
03/02/2016 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 0 0
02/02/2016 43,000 -2.80 -6.11 43,000 43,000 43,000 20 860,000
01/02/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
29/01/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
28/01/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
27/01/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
26/01/2016 45,800 0.00 ■■ 0.00 45,800 45,800 45,800 0 0
25/01/2016 45,800 0.30 0.66 45,800 45,800 45,800 10 458,000
22/01/2016 45,500 -0.30 -0.66 44,400 45,500 44,400 120 5,460,000
21/01/2016 45,800 -0.20 -0.43 43,800 45,800 43,800 420 19,236,000
20/01/2016 46,000 1.00 2.22 46,000 46,000 46,000 10 460,000
19/01/2016 45,000 -1.00 -2.17 44,500 45,000 44,500 30 1,350,000
18/01/2016 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 0 0
15/01/2016 46,000 1.70 3.84 46,000 46,000 46,000 30 1,380,000
14/01/2016 44,300 0.10 0.23 41,500 44,300 41,200 800 35,440,000
13/01/2016 44,200 -0.30 -0.67 44,200 44,200 44,200 40 1,768,000
12/01/2016 44,500 1.50 3.49 44,500 44,500 44,500 10 445,000
11/01/2016 43,000 -1.50 -3.37 44,500 44,500 43,000 1,390 59,770,000
08/01/2016 44,500 -1.40 -3.05 44,200 44,500 44,200 110 4,895,000
07/01/2016 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 40 1,836,000
06/01/2016 45,900 0.00 ■■ 0.00 45,900 45,900 45,900 30 1,377,000
05/01/2016 45,900 0.00 ■■ 0.00 45,900 45,900 44,500 510 23,409,000
04/01/2016 45,900 0.00 ■■ 0.00 46,000 46,000 44,000 330 15,147,000
31/12/2015 45,900 0.90 2.00 45,000 47,000 44,000 1,410 64,719,000
30/12/2015 45,000 -0.30 -0.66 45,000 45,300 44,900 550 24,750,000
29/12/2015 45,300 0.30 0.67 47,900 48,000 45,000 220 9,966,000
28/12/2015 45,000 -0.90 -1.96 45,800 47,000 45,000 150 6,750,000
25/12/2015 45,900 0.90 2.00 46,000 46,000 45,000 310 14,229,000
24/12/2015 45,000 0.10 0.22 46,000 46,000 44,000 320 14,400,000
23/12/2015 44,900 0.90 2.05 44,400 47,000 44,000 7,000 314,300,000
22/12/2015 44,000 1.00 2.33 43,000 44,000 43,000 980 43,120,000
21/12/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 90 3,870,000
18/12/2015 43,000 -0.90 -2.05 43,000 43,000 43,000 50 2,150,000
17/12/2015 43,900 -0.50 -1.13 43,900 43,900 43,900 10 439,000
16/12/2015 44,400 0.00 ■■ 0.00 44,000 44,400 44,000 90 3,996,000
15/12/2015 44,400 0.90 2.07 43,900 44,400 43,900 190 8,436,000
14/12/2015 43,500 1.50 3.57 43,500 43,500 43,000 1,060 46,110,000
11/12/2015 42,000 0.10 0.24 43,500 44,400 41,900 260 10,920,000
10/12/2015 41,900 2.70 6.89 41,900 41,900 41,900 40 1,676,000
09/12/2015 39,200 -2.80 -6.67 42,000 43,900 39,200 160 6,272,000
08/12/2015 42,000 -2.40 -5.41 43,000 44,400 42,000 630 26,460,000
07/12/2015 44,400 1.10 2.54 43,000 44,400 43,000 330 14,652,000
04/12/2015 43,300 -0.20 -0.46 42,500 43,500 42,000 310 13,423,000
03/12/2015 43,500 1.50 3.57 44,000 44,000 42,000 380 16,530,000
02/12/2015 42,000 0.60 1.45 41,400 44,000 41,400 280 11,760,000
01/12/2015 41,400 2.70 6.98 38,700 41,400 38,700 30 1,242,000
30/11/2015 38,700 -2.90 -6.97 43,400 43,400 38,700 160 6,192,000
27/11/2015 41,600 -3.10 -6.94 44,500 44,500 41,600 200 8,320,000
26/11/2015 44,700 1.70 3.95 44,700 44,700 44,700 130 5,811,000
25/11/2015 43,000 0.00 ■■ 0.00 43,000 43,000 43,000 150 6,450,000
24/11/2015 43,000 0.90 2.14 44,000 44,000 39,600 250 10,750,000
23/11/2015 42,100 -1.80 -4.10 41,000 42,100 40,900 550 23,155,000
20/11/2015 43,900 -0.10 -0.23 41,100 43,900 41,000 190 8,341,000
19/11/2015 44,000 0.00 ■■ 0.00 41,000 44,000 41,000 490 21,560,000
18/11/2015 44,000 -1.50 -3.30 44,000 44,000 42,400 130 5,720,000
17/11/2015 45,500 1.50 3.41 44,000 47,000 41,100 270 12,285,000
16/11/2015 44,000 -2.00 -4.35 43,300 46,000 42,800 550 24,200,000
13/11/2015 46,000 -0.50 -1.08 46,500 46,500 43,300 410 18,860,000
12/11/2015 46,500 0.00 ■■ 0.00 43,300 46,500 43,300 130 6,045,000
11/11/2015 46,500 2.00 4.49 46,900 46,900 46,500 60 2,790,000
10/11/2015 44,500 -2.40 -5.12 46,900 47,900 43,700 650 28,925,000
09/11/2015 46,900 3.00 6.83 46,900 46,900 46,900 20 938,000
06/11/2015 43,900 -0.30 -0.68 46,100 46,100 43,900 30 1,317,000
05/11/2015 44,200 0.20 0.45 44,200 44,200 44,200 20 884,000
04/11/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
03/11/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
02/11/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
30/10/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 0 0
29/10/2015 44,000 -0.20 -0.45 41,200 44,000 41,200 80 3,520,000
28/10/2015 44,200 -0.30 -0.67 44,500 44,500 42,000 380 16,796,000
27/10/2015 44,500 2.70 6.46 44,000 44,700 44,000 150 6,675,000
26/10/2015 41,800 0.30 0.72 42,000 42,000 38,600 130 5,434,000
23/10/2015 41,500 -0.50 -1.19 41,500 41,500 41,500 10 415,000
22/10/2015 42,000 2.10 5.26 42,000 42,600 37,200 140 5,880,000
21/10/2015 39,900 -2.00 -4.77 39,900 39,900 39,900 120 4,788,000
20/10/2015 41,900 -3.10 -6.89 44,500 45,000 41,900 4,660 195,254,000
19/10/2015 45,000 1.50 3.45 43,500 46,500 43,500 1,170 52,650,000
16/10/2015 43,500 -0.50 -1.14 43,500 44,000 43,500 520 22,620,000
15/10/2015 44,000 2.50 6.02 44,000 44,000 44,000 160 7,040,000
14/10/2015 41,500 -3.10 -6.95 44,200 44,600 41,500 820 34,030,000
13/10/2015 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 20 892,000
12/10/2015 44,600 0.00 ■■ 0.00 44,600 44,600 44,600 80 3,568,000
09/10/2015 44,600 0.20 0.45 44,500 44,600 44,300 850 37,910,000
08/10/2015 44,400 0.40 0.91 44,400 44,400 44,400 120 5,328,000
07/10/2015 44,000 0.00 ■■ 0.00 44,500 46,000 44,000 360 15,840,000
06/10/2015 44,000 0.00 ■■ 0.00 44,600 44,600 43,900 270 11,880,000
05/10/2015 44,000 2.60 6.28 44,000 44,000 44,000 190 8,360,000
02/10/2015 41,400 -0.30 -0.72 42,000 44,600 38,800 1,400 57,960,000
01/10/2015 41,700 2.60 6.65 41,700 41,700 38,100 440 18,348,000
30/09/2015 39,100 -2.90 -6.90 44,500 44,500 39,100 610 23,851,000
29/09/2015 42,000 -3.00 -6.67 48,000 48,000 42,000 80 3,360,000
28/09/2015 45,000 2.50 5.88 45,000 45,000 42,000 250 11,250,000
25/09/2015 42,500 2.50 6.25 42,500 42,500 42,000 100 4,250,000
24/09/2015 40,000 -0.80 -1.96 42,000 43,500 40,000 60 2,400,000
23/09/2015 40,800 2.60 6.81 40,800 40,800 40,800 100 4,080,000
22/09/2015 38,200 -2.80 -6.83 41,000 43,800 38,200 150 5,730,000
21/09/2015 41,000 0.10 0.24 41,000 41,000 38,100 560 22,960,000
18/09/2015 40,900 -0.10 -0.24 42,500 42,500 40,900 60 2,454,000
17/09/2015 41,000 1.30 3.27 41,000 41,000 41,000 50 2,050,000
16/09/2015 39,700 -2.00 -4.80 39,800 41,700 39,700 380 15,086,000
15/09/2015 41,700 0.00 ■■ 0.00 41,200 41,700 41,200 380 15,846,000
14/09/2015 41,700 2.70 6.92 41,700 41,700 41,700 170 7,089,000
11/09/2015 39,000 1.80 4.84 38,000 39,000 37,200 310 12,090,000
10/09/2015 37,200 0.00 ■■ 0.00 38,900 38,900 34,600 220 8,184,000
09/09/2015 37,200 -2.80 -7.00 37,200 37,200 37,200 520 19,344,000
08/09/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 0 0
07/09/2015 40,000 1.70 4.44 39,900 40,000 35,700 120 4,800,000
04/09/2015 38,300 -2.10 -5.20 42,900 43,000 37,600 400 15,320,000
03/09/2015 40,400 -3.00 -6.91 45,500 46,400 40,400 100 4,040,000
01/09/2015 43,400 2.80 6.90 43,400 43,400 43,400 40 1,736,000
31/08/2015 40,600 2.60 6.84 40,500 40,600 40,500 40 1,624,000
28/08/2015 38,000 -1.90 -4.76 37,300 38,000 37,200 1,390 52,820,000
27/08/2015 39,900 -2.70 -6.34 42,600 42,600 39,700 1,560 62,244,000
26/08/2015 42,600 -1.10 -2.52 43,500 43,500 40,700 130 5,538,000
25/08/2015 43,700 -0.70 -1.58 44,400 44,400 42,700 510 22,287,000
24/08/2015 44,400 0.40 0.91 44,900 44,900 43,800 300 13,320,000
21/08/2015 44,000 0.00 ■■ 0.00 44,000 44,000 44,000 130 5,720,000
20/08/2015 44,000 -0.90 -2.00 45,000 45,000 44,000 230 10,120,000
19/08/2015 44,900 1.90 4.42 44,900 44,900 44,900 210 9,429,000
18/08/2015 43,000 0.00 ■■ 0.00 45,500 46,000 42,000 1,180 50,740,000
17/08/2015 43,000 2.60 6.44 40,400 43,000 37,600 3,170 136,310,000
14/08/2015 40,400 1.50 3.86 40,500 40,500 40,200 110 4,444,000
13/08/2015 38,900 -1.10 -2.75 40,000 40,000 38,900 80 3,112,000
12/08/2015 40,000 2.10 5.54 36,900 40,500 35,400 2,820 112,800,000
11/08/2015 37,900 -1.00 -2.57 38,900 38,900 37,900 290 10,991,000
10/08/2015 38,900 -1.60 -3.95 40,500 40,500 37,700 310 12,059,000
07/08/2015 40,500 1.50 3.85 40,500 40,500 40,500 210 8,505,000
06/08/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 220 8,580,000
05/08/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 120 4,680,000
04/08/2015 39,000 0.00 ■■ 0.00 37,900 39,000 37,900 2,040 79,560,000
03/08/2015 39,000 2.50 6.85 35,000 39,000 35,000 3,850 150,150,000
31/07/2015 36,500 -0.70 -1.88 34,700 36,500 34,700 430 15,695,000
30/07/2015 37,200 0.40 1.09 37,200 37,200 37,200 230 8,556,000
29/07/2015 36,800 -0.40 -1.08 37,400 37,400 36,800 540 19,872,000
28/07/2015 37,200 0.20 0.54 37,200 37,400 34,700 2,770 103,044,000
27/07/2015 37,000 0.00 ■■ 0.00 37,400 37,400 35,500 1,680 62,160,000
24/07/2015 37,000 0.00 ■■ 0.00 37,300 37,300 35,100 1,710 63,270,000
23/07/2015 37,000 0.60 1.65 37,300 37,300 35,100 250 9,250,000
22/07/2015 36,400 -0.50 -1.36 34,400 37,000 34,400 430 15,652,000
21/07/2015 36,900 -0.40 -1.07 37,300 37,300 35,000 580 21,402,000
20/07/2015 37,300 -0.10 -0.27 37,400 37,400 35,000 160 5,968,000
17/07/2015 37,400 0.40 1.08 37,400 37,400 37,400 30 1,122,000
16/07/2015 37,000 0.70 1.93 34,000 37,400 34,000 60 2,220,000
15/07/2015 36,300 -2.70 -6.92 39,400 39,400 36,300 1,110 40,293,000
14/07/2015 39,000 -1.90 -4.65 38,500 39,900 38,100 690 26,910,000
13/07/2015 40,900 -1.10 -2.62 42,900 42,900 39,500 1,320 53,988,000
10/07/2015 42,000 0.00 ■■ 0.00 42,000 42,000 42,000 10 420,000
09/07/2015 42,000 1.00 2.44 42,000 42,000 42,000 20 840,000
08/07/2015 41,000 0.00 ■■ 0.00 41,000 41,000 41,000 30 1,230,000
07/07/2015 41,000 1.00 2.50 41,600 41,600 41,000 20 820,000
06/07/2015 40,000 1.10 2.83 40,000 40,000 40,000 40 1,600,000
03/07/2015 38,900 -0.80 -2.02 39,700 39,700 37,000 650 25,285,000
02/07/2015 39,700 0.00 ■■ 0.00 41,000 41,000 37,000 620 24,614,000
01/07/2015 39,700 -0.10 -0.25 40,000 40,000 37,100 290 11,513,000
30/06/2015 39,800 -0.10 -0.25 39,900 39,900 39,800 250 9,950,000
29/06/2015 39,900 0.00 ■■ 0.00 39,900 39,900 39,900 220 8,778,000
26/06/2015 39,900 1.00 2.57 39,900 39,900 39,900 150 5,985,000
25/06/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 150 5,835,000
24/06/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 140 5,446,000
23/06/2015 38,900 -1.00 -2.51 37,200 38,900 37,200 460 17,894,000
22/06/2015 39,900 1.40 3.64 39,900 39,900 39,900 150 5,985,000
19/06/2015 38,500 -0.40 -1.03 36,200 38,500 36,200 150 5,775,000
18/06/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,800 220 8,558,000
17/06/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 250 9,725,000
16/06/2015 38,900 -0.90 -2.26 39,800 39,800 38,500 760 29,564,000
15/06/2015 39,800 0.00 ■■ 0.00 37,100 39,800 37,100 1,730 68,854,000
12/06/2015 39,800 0.00 ■■ 0.00 39,800 39,800 39,800 120 4,776,000
11/06/2015 39,800 0.60 1.53 36,600 39,900 36,500 2,790 111,042,000
10/06/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 120 4,800,000
09/06/2015 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 260 10,400,000
08/06/2015 40,000 1.00 2.56 40,600 41,700 40,000 490 19,600,000
05/06/2015 39,000 0.10 0.26 39,000 39,000 39,000 200 7,800,000
04/06/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 30 1,167,000
03/06/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,800 460 17,894,000
02/06/2015 38,900 0.00 ■■ 0.00 38,900 38,900 38,900 20 778,000
01/06/2015 38,900 0.20 0.52 38,900 39,000 38,900 50 1,945,000
29/05/2015 38,700 0.10 0.26 38,600 39,000 38,600 1,190 46,053,000
28/05/2015 38,600 -0.40 -1.03 39,000 39,000 38,600 1,320 50,952,000
27/05/2015 39,000 0.00 ■■ 0.00 36,300 39,000 36,300 30 1,170,000
26/05/2015 39,000 0.00 ■■ 0.00 39,000 39,000 39,000 10 390,000
25/05/2015 39,000 -1.00 -2.50 37,200 39,000 37,200 110 4,290,000
22/05/2015 40,000 0.90 2.30 39,000 40,000 39,000 80 3,200,000
21/05/2015 39,100 0.00 ■■ 0.00 37,000 39,500 37,000 240 9,384,000
20/05/2015 39,100 2.10 5.68 34,500 39,100 34,500 1,060 41,446,000
19/05/2015 37,000 0.00 ■■ 0.00 37,000 39,500 34,500 1,130 41,810,000
18/05/2015 37,000 2.00 5.71 33,000 37,200 33,000 3,030 112,110,000
15/05/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 970 33,950,000
14/05/2015 35,000 0.00 ■■ 0.00 33,000 35,000 33,000 820 28,700,000
13/05/2015 35,000 0.00 ■■ 0.00 35,000 35,000 35,000 0 0
12/05/2015 35,000 -0.30 -0.85 35,000 36,000 35,000 5,300 185,500,000
11/05/2015 35,300 0.00 ■■ 0.00 35,300 36,000 35,300 3,960 139,788,000
08/05/2015 35,300 0.00 ■■ 0.00 35,300 35,300 35,300 6,110 215,683,000
07/05/2015 35,300 0.00 ■■ 0.00 36,000 36,000 35,300 5,100 180,030,000
06/05/2015 35,300 0.00 ■■ 0.00 35,300 35,700 35,300 790 27,887,000
05/05/2015 35,300 0.00 ■■ 0.00 36,000 36,000 35,300 520 18,356,000
04/05/2015 35,300 0.00 ■■ 0.00 36,000 36,000 35,300 5,540 195,562,000
27/04/2015 35,300 1.30 3.82 35,200 35,300 35,200 240 8,472,000
24/04/2015 34,000 0.90 2.72 31,500 34,000 31,500 20 680,000
23/04/2015 33,100 0.00 ■■ 0.00 33,100 33,100 33,100 510 16,881,000
22/04/2015 33,100 0.00 ■■ 0.00 31,500 33,100 31,500 3,430 113,533,000
21/04/2015 33,100 2.10 6.77 30,000 33,100 30,000 7,990 264,469,000
20/04/2015 31,000 2.00 6.90 30,200 31,000 30,000 12,130 376,030,000
17/04/2015 29,000 1.10 3.94 26,500 29,800 26,500 11,490 333,210,000
16/04/2015 27,900 1.70 6.49 24,800 27,900 24,800 70 1,953,000
15/04/2015 26,200 -1.50 -5.42 26,000 27,000 26,000 143,620 3,762,844,000
14/04/2015 27,700 -2.00 -6.73 29,700 29,700 27,700 19,380 536,826,000
13/04/2015 29,700 1.00 3.48 28,700 29,700 28,700 20 594,000
10/04/2015 28,700 0.50 1.77 28,500 28,900 28,500 50 1,435,000
09/04/2015 28,200 1.10 4.06 28,300 28,300 25,300 6,790 191,478,000
08/04/2015 27,100 1.10 4.23 27,100 27,100 27,100 10 271,000
07/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
06/04/2015 26,000 0.00 ■■ 0.00 27,000 27,000 26,000 20 520,000
03/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 0 0
02/04/2015 26,000 0.00 ■■ 0.00 24,400 26,000 24,400 30 780,000
01/04/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
31/03/2015 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 10 260,000
30/03/2015 26,000 -1.90 -6.81 27,500 27,500 26,000 410 10,660,000
27/03/2015 27,900 -2.00 -6.69 28,000 28,000 27,900 120 3,348,000
26/03/2015 29,900 0.00 ■■ 0.00 29,900 29,900 29,900 0 0
25/03/2015 29,900 -0.10 -0.33 28,000 29,900 28,000 70 2,093,000
24/03/2015 30,000 0.80 2.74 30,000 30,000 30,000 40 1,200,000
23/03/2015 29,200 1.00 3.55 29,200 29,200 29,200 10 292,000
20/03/2015 29,000 -0.70 -2.36 29,900 29,900 29,000 130 3,770,000
19/03/2015 29,700 1.70 6.07 28,900 29,800 28,900 180 5,346,000
18/03/2015 28,000 0.00 ■■ 0.00 27,500 28,000 27,500 1,440 40,320,000
17/03/2015 28,000 0.00 ■■ 0.00 27,700 28,000 27,700 30 840,000
16/03/2015 28,000 -1.00 -3.45 27,500 30,200 27,500 4,500 126,000,000
13/03/2015 29,000 -1.70 -5.54 31,000 31,000 29,000 120 3,480,000
12/03/2015 30,700 1.20 4.07 27,700 30,700 27,700 30 921,000
11/03/2015 29,500 -0.20 -0.67 28,100 29,500 28,100 300 8,850,000
10/03/2015 29,700 0.50 1.71 29,700 29,700 29,700 40 1,188,000
09/03/2015 29,200 0.00 ■■ 0.00 29,700 29,700 29,200 30 876,000
06/03/2015 29,200 1.20 4.29 29,000 29,200 29,000 50 1,460,000
05/03/2015 28,000 -2.00 -6.67 30,000 30,000 28,000 3,720 104,160,000
04/03/2015 30,000 -0.40 -1.32 30,400 30,400 30,000 15,200 456,000,000
03/03/2015 30,400 0.10 0.33 30,500 30,500 30,400 8,810 267,824,000
02/03/2015 30,300 0.80 2.71 27,500 30,500 27,500 40 1,212,000
27/02/2015 29,500 0.60 2.08 27,800 29,500 27,700 50 1,475,000
26/02/2015 28,900 -2.10 -6.77 28,900 32,000 28,900 190 5,491,000
25/02/2015 31,000 -1.00 -3.12 30,500 31,000 30,500 30 930,000
24/02/2015 32,000 0.60 1.91 31,400 32,000 29,300 20 640,000
13/02/2015 31,400 1.40 4.67 27,900 31,400 27,900 20 628,000
12/02/2015 30,000 -1.00 -3.23 28,900 30,000 28,900 20 600,000
11/02/2015 31,000 1.00 3.33 27,900 31,000 27,900 2,860 88,660,000
10/02/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
09/02/2015 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 110 3,300,000
06/02/2015 30,000 0.00 ■■ 0.00 27,900 30,000 27,900 2,210 66,300,000
05/02/2015 30,000 0.20 0.67 28,000 30,000 28,000 4,420 132,600,000
04/02/2015 29,800 -0.40 -1.32 28,300 29,800 28,300 4,420 131,716,000
03/02/2015 30,200 -0.80 -2.58 30,900 30,900 28,900 50 1,510,000
02/02/2015 31,000 0.00 ■■ 0.00 28,900 31,000 28,900 40 1,240,000
30/01/2015 31,000 0.00 ■■ 0.00 28,900 31,000 28,900 20 620,000
29/01/2015 31,000 0.00 ■■ 0.00 28,900 31,000 28,900 110 3,410,000
28/01/2015 31,000 0.60 1.97 28,300 31,000 28,300 70 2,170,000
27/01/2015 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 7,850 238,640,000
26/01/2015 30,400 0.40 1.33 30,000 30,400 27,900 370 11,248,000
23/01/2015 30,000 0.20 0.67 27,800 30,500 27,800 660 19,800,000
22/01/2015 29,800 1.90 6.81 29,800 29,800 29,800 30 894,000
21/01/2015 27,900 1.50 5.68 26,400 27,900 26,400 220 6,138,000
20/01/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
19/01/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
16/01/2015 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
15/01/2015 26,400 0.10 0.38 25,100 26,400 25,100 300 7,920,000
14/01/2015 26,300 0.10 0.38 25,900 26,300 25,700 210 5,523,000
13/01/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
12/01/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 100 2,620,000
09/01/2015 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
08/01/2015 26,200 0.30 1.16 25,100 26,200 25,100 20 524,000
07/01/2015 25,900 -0.30 -1.15 25,900 25,900 25,900 20 518,000
06/01/2015 26,200 0.10 0.38 26,100 26,200 26,100 390 10,218,000
05/01/2015 26,100 0.10 0.38 25,800 26,100 25,800 4,830 126,063,000
31/12/2014 26,000 0.10 0.39 25,900 26,000 25,800 4,120 107,120,000
30/12/2014 25,900 0.10 0.39 24,200 25,900 24,200 290 7,511,000
29/12/2014 25,800 -0.30 -1.15 24,300 25,900 24,300 40 1,032,000
26/12/2014 26,100 -0.10 -0.38 24,500 26,100 24,500 250 6,525,000
25/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 60 1,572,000
24/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
23/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 50 1,310,000
22/12/2014 26,200 0.10 0.38 24,300 26,200 24,300 2,090 54,758,000
19/12/2014 26,100 0.00 ■■ 0.00 26,100 26,100 26,100 120 3,132,000
18/12/2014 26,100 0.60 2.35 26,000 26,100 26,000 160 4,176,000
17/12/2014 25,500 -0.40 -1.54 25,900 26,300 24,100 7,720 196,860,000
16/12/2014 25,900 -0.30 -1.15 25,900 25,900 25,900 300 7,770,000
15/12/2014 26,200 0.00 ■■ 0.00 26,000 26,200 26,000 20 524,000
12/12/2014 26,200 0.30 1.16 24,200 26,200 24,200 1,730 45,326,000
11/12/2014 25,900 0.80 3.19 25,900 26,000 23,600 24,080 623,672,000
10/12/2014 25,100 0.60 2.45 26,000 26,000 25,100 100 2,510,000
09/12/2014 24,500 -1.40 -5.41 24,500 24,500 24,500 5,250 128,625,000
08/12/2014 25,900 -0.10 -0.38 25,000 26,000 25,000 4,250 110,075,000
05/12/2014 26,000 -0.20 -0.76 26,000 26,000 26,000 100 2,600,000
04/12/2014 26,200 0.00 ■■ 0.00 26,200 26,200 26,200 0 0
03/12/2014 26,200 1.10 4.38 25,000 26,200 24,100 6,220 162,964,000
02/12/2014 25,100 1.10 4.58 22,800 25,400 22,800 2,140 53,714,000
01/12/2014 24,000 -1.40 -5.51 25,800 25,800 24,000 30 720,000
28/11/2014 25,400 0.10 0.40 25,400 25,400 25,400 30 762,000
27/11/2014 25,300 1.50 6.30 25,300 25,300 25,300 10 253,000
26/11/2014 23,800 -1.40 -5.56 25,200 25,700 23,800 4,140 98,532,000
25/11/2014 25,200 1.00 4.13 25,800 25,800 25,200 1,760 44,352,000
24/11/2014 24,200 -1.60 -6.20 24,200 24,200 24,200 10 242,000
21/11/2014 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 100 2,580,000
20/11/2014 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
19/11/2014 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
18/11/2014 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 100 2,580,000
17/11/2014 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
14/11/2014 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
13/11/2014 25,800 0.40 1.57 25,800 25,800 25,800 10 258,000
12/11/2014 25,400 0.90 3.67 25,400 25,400 25,400 20 508,000
11/11/2014 24,500 -1.40 -5.41 24,300 26,000 24,300 1,130 27,685,000
10/11/2014 25,900 0.10 0.39 25,900 25,900 25,900 100 2,590,000
07/11/2014 25,800 1.50 6.17 25,200 25,800 24,300 70 1,806,000
06/11/2014 24,300 -1.50 -5.81 24,300 24,300 24,300 10 243,000
05/11/2014 25,800 -0.20 -0.77 25,800 25,800 25,800 30 774,000
04/11/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 100 2,600,000
03/11/2014 26,000 0.00 ■■ 0.00 26,500 26,500 26,000 50 1,300,000
31/10/2014 26,000 -0.20 -0.76 26,000 26,000 26,000 30 780,000
30/10/2014 26,200 -0.20 -0.76 24,700 26,400 24,700 140 3,668,000
29/10/2014 26,400 -0.30 -1.12 25,000 26,600 24,900 470 12,408,000
28/10/2014 26,700 -0.10 -0.37 25,000 26,700 25,000 160 4,272,000
27/10/2014 26,800 0.80 3.08 27,500 27,500 24,200 480 12,864,000
24/10/2014 26,000 0.00 ■■ 0.00 25,500 26,000 25,500 230 5,980,000
23/10/2014 26,000 0.00 ■■ 0.00 26,000 26,000 26,000 30 780,000
22/10/2014 26,000 0.00 ■■ 0.00 24,200 26,500 24,200 1,270 33,020,000
21/10/2014 26,000 -0.50 -1.89 24,800 26,100 24,800 1,170 30,420,000
20/10/2014 26,500 1.70 6.85 26,500 26,500 26,500 20 530,000
17/10/2014 24,800 -1.80 -6.77 24,900 24,900 24,800 280 6,944,000
16/10/2014 26,600 0.00 ■■ 0.00 26,600 26,600 26,600 0 0
15/10/2014 26,600 1.10 4.31 26,600 26,600 26,600 10 266,000
14/10/2014 25,500 0.00 ■■ 0.00 23,900 25,500 23,800 2,930 74,715,000
13/10/2014 25,500 -0.50 -1.92 24,300 25,500 24,300 4,410 112,455,000
10/10/2014 26,000 1.00 4.00 25,000 26,000 24,600 4,950 128,700,000
09/10/2014 25,000 -1.70 -6.37 25,000 25,000 25,000 10 250,000
08/10/2014 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
07/10/2014 26,700 0.00 ■■ 0.00 26,700 26,700 26,700 0 0
06/10/2014 26,700 -0.10 -0.37 25,000 26,700 25,000 240 6,408,000
03/10/2014 26,800 0.60 2.29 27,000 27,000 25,900 5,060 135,608,000
02/10/2014 26,200 1.00 3.97 26,000 26,200 25,900 2,830 74,146,000
01/10/2014 25,200 0.00 ■■ 0.00 23,800 25,200 23,800 1,880 47,376,000
30/09/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 10 252,000
29/09/2014 25,200 0.10 0.40 23,700 25,300 23,700 2,080 52,416,000
26/09/2014 25,100 0.00 ■■ 0.00 24,000 25,100 24,000 490 12,299,000
25/09/2014 25,100 0.50 2.03 24,200 25,100 24,100 4,520 113,452,000
24/09/2014 24,600 -0.40 -1.60 25,100 25,100 24,100 30 738,000
23/09/2014 25,000 -0.20 -0.79 24,200 25,000 24,200 20 500,000
22/09/2014 25,200 -0.80 -3.08 24,200 25,700 24,200 1,200 30,240,000
19/09/2014 26,000 0.10 0.39 24,100 26,000 24,100 2,370 61,620,000
18/09/2014 25,900 0.40 1.57 25,900 25,900 25,900 10 259,000
17/09/2014 25,500 -0.30 -1.16 24,100 25,500 24,100 4,520 115,260,000
16/09/2014 25,800 0.60 2.38 23,500 25,800 23,500 370 9,546,000
15/09/2014 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
12/09/2014 25,200 1.60 6.78 25,200 25,200 25,200 10 252,000
11/09/2014 23,600 -1.70 -6.72 23,600 23,600 23,600 30 708,000
10/09/2014 25,300 1.60 6.75 23,600 25,300 23,600 510 12,903,000
09/09/2014 23,700 -1.30 -5.20 23,700 23,700 23,700 100 2,370,000
08/09/2014 25,000 0.40 1.63 24,600 25,400 23,500 2,270 56,750,000
05/09/2014 24,600 0.00 ■■ 0.00 24,600 24,600 24,600 0 0
04/09/2014 24,600 0.00 ■■ 0.00 25,600 25,600 24,600 4,720 116,112,000
03/09/2014 24,600 -1.80 -6.82 24,600 24,600 24,600 3,610 88,806,000
29/08/2014 26,400 -0.10 -0.38 25,000 26,400 25,000 330 8,712,000
28/08/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
27/08/2014 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
26/08/2014 26,500 0.50 1.92 26,300 26,500 24,200 1,410 37,365,000
25/08/2014 26,000 0.50 1.96 26,000 26,000 26,000 10 260,000
22/08/2014 25,500 -0.50 -1.92 24,400 25,500 24,400 50 1,275,000
21/08/2014 26,000 0.60 2.36 25,600 26,000 25,600 130 3,380,000
20/08/2014 25,400 0.00 ■■ 0.00 25,400 25,400 25,400 0 0
19/08/2014 25,400 1.50 6.28 24,000 25,400 23,800 6,780 172,212,000
18/08/2014 23,900 -0.60 -2.45 24,300 24,300 23,900 220 5,258,000
15/08/2014 24,500 -0.80 -3.16 24,500 24,500 24,500 4,220 103,390,000
14/08/2014 25,300 0.50 2.02 24,700 25,300 24,700 4,210 106,513,000
13/08/2014 24,800 -1.10 -4.25 24,800 24,800 24,800 820 20,336,000
12/08/2014 25,900 -0.70 -2.63 25,100 25,900 24,800 5,800 150,220,000
11/08/2014 26,600 -0.30 -1.12 25,200 26,700 25,100 5,180 137,788,000
08/08/2014 26,900 0.00 ■■ 0.00 26,600 26,900 25,100 6,750 181,575,000
07/08/2014 26,900 -0.40 -1.47 27,200 27,200 25,400 4,940 132,886,000
06/08/2014 27,300 -0.60 -2.15 26,000 27,300 26,000 4,110 112,203,000
05/08/2014 27,900 1.00 3.72 27,900 27,900 27,900 10 279,000
04/08/2014 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
01/08/2014 26,900 -0.10 -0.37 25,500 26,900 25,200 4,150 111,635,000
31/07/2014 27,000 0.00 ■■ 0.00 25,200 27,000 25,200 4,140 111,780,000
30/07/2014 27,000 0.10 0.37 25,500 27,100 25,400 4,140 111,780,000
29/07/2014 26,900 -0.10 -0.37 27,500 27,700 25,500 4,160 111,904,000
28/07/2014 27,000 -0.50 -1.82 25,700 27,000 25,700 4,010 108,270,000
25/07/2014 27,500 0.20 0.73 27,500 27,500 27,500 70 1,925,000
24/07/2014 27,300 0.00 ■■ 0.00 27,200 28,000 27,200 160 4,368,000
23/07/2014 27,300 1.20 4.60 27,300 27,300 27,300 10 273,000
22/07/2014 26,100 -1.90 -6.79 28,200 28,200 26,100 550 14,355,000
21/07/2014 28,000 0.10 0.36 29,400 29,400 26,000 210 5,880,000
18/07/2014 27,900 0.00 ■■ 0.00 26,000 29,700 26,000 370 10,323,000
17/07/2014 27,900 -0.10 -0.36 26,100 27,900 26,100 440 12,276,000
16/07/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
15/07/2014 28,000 -0.20 -0.71 27,500 28,000 27,500 1,950 54,600,000
14/07/2014 28,200 -0.10 -0.35 27,300 28,200 27,300 460 12,972,000
11/07/2014 28,300 0.00 ■■ 0.00 28,300 28,300 28,300 0 0
10/07/2014 28,300 -1.00 -3.41 27,500 28,300 27,300 510 14,433,000
09/07/2014 29,300 0.00 ■■ 0.00 29,300 29,300 29,300 0 0
08/07/2014 29,300 -0.40 -1.35 27,700 29,300 27,700 40 1,172,000
07/07/2014 29,700 0.30 1.02 29,700 29,700 29,700 10 297,000
04/07/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 0 0
03/07/2014 29,400 -0.10 -0.34 30,500 30,500 27,500 170 4,998,000
02/07/2014 29,500 0.00 ■■ 0.00 28,300 29,500 27,500 380 11,210,000
01/07/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 0 0
30/06/2014 29,500 -0.30 -1.01 30,400 30,400 27,800 1,690 49,855,000
27/06/2014 29,800 0.80 2.76 29,800 29,800 29,800 10 298,000
26/06/2014 29,000 -0.90 -3.01 27,900 29,000 27,900 100 2,900,000
25/06/2014 29,900 0.00 ■■ 0.00 27,900 29,900 27,900 50 1,495,000
24/06/2014 29,900 1.60 5.65 29,900 29,900 29,900 10 299,000
23/06/2014 28,300 -2.10 -6.91 28,300 28,300 28,300 500 14,150,000
20/06/2014 31,000 1.00 3.33 27,900 31,000 27,900 540 16,740,000
19/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
18/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
17/06/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 0 0
16/06/2014 30,000 -0.20 -0.66 30,200 30,200 30,000 1,050 31,500,000
13/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
12/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
11/06/2014 30,200 0.00 ■■ 0.00 30,200 30,200 30,200 0 0
10/06/2014 30,200 1.70 5.96 30,000 30,200 30,000 20 604,000
09/06/2014 28,500 0.50 1.79 28,000 28,500 28,000 210 5,985,000
06/06/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
05/06/2014 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
04/06/2014 28,000 0.20 0.72 27,000 28,000 27,000 6,030 168,840,000
03/06/2014 27,800 -1.00 -3.47 28,000 28,000 26,800 8,050 223,790,000
02/06/2014 28,800 -1.00 -3.36 27,800 28,800 27,800 50 1,440,000
30/05/2014 29,800 -0.20 -0.67 27,900 29,800 27,900 630 18,774,000
29/05/2014 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 30 900,000
28/05/2014 30,000 -0.40 -1.32 28,300 30,000 28,300 1,380 41,400,000
27/05/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
26/05/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
23/05/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
22/05/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
21/05/2014 30,400 1.90 6.67 28,900 30,400 28,900 60 1,824,000
20/05/2014 28,500 -0.50 -1.72 27,000 28,500 27,000 30 855,000
19/05/2014 29,000 -0.70 -2.36 27,700 29,000 27,700 120 3,480,000
16/05/2014 29,700 0.00 ■■ 0.00 29,700 29,700 29,700 0 0
15/05/2014 29,700 -0.70 -2.30 28,300 29,700 28,300 1,020 30,294,000
14/05/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
13/05/2014 30,400 1.40 4.83 30,400 30,400 30,400 10 304,000
12/05/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
09/05/2014 29,000 -0.30 -1.02 27,500 29,000 27,500 520 15,080,000
08/05/2014 29,300 -0.20 -0.68 27,500 29,500 27,500 630 18,459,000
07/05/2014 29,500 0.00 ■■ 0.00 29,500 29,500 29,500 100 2,950,000
06/05/2014 29,500 0.00 ■■ 0.00 27,500 29,500 27,500 100 2,950,000
05/05/2014 29,500 0.00 ■■ 0.00 27,500 29,500 27,500 20 590,000
29/04/2014 29,500 -0.30 -1.01 30,500 30,500 27,800 70 2,065,000
28/04/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
25/04/2014 29,800 0.00 ■■ 0.00 29,800 29,800 29,800 0 0
24/04/2014 29,800 0.40 1.36 28,000 30,000 27,400 2,420 72,116,000
23/04/2014 29,400 0.00 ■■ 0.00 29,400 29,400 29,400 10 294,000
22/04/2014 29,400 1.30 4.63 28,100 29,400 28,100 600 17,640,000
21/04/2014 28,100 1.30 4.85 28,300 28,300 26,100 550 15,455,000
18/04/2014 26,800 -2.00 -6.94 27,000 30,000 26,800 1,790 47,972,000
17/04/2014 28,800 -1.00 -3.36 27,900 28,800 27,800 1,410 40,608,000
16/04/2014 29,800 0.00 ■■ 0.00 27,800 29,800 27,800 720 21,456,000
15/04/2014 29,800 -0.20 -0.67 28,100 29,800 27,900 4,060 120,988,000
14/04/2014 30,000 -0.10 -0.33 28,000 30,000 28,000 690 20,700,000
11/04/2014 30,100 0.50 1.69 29,500 30,200 29,500 200 6,020,000
10/04/2014 29,600 -0.10 -0.34 30,900 30,900 27,700 80 2,368,000
08/04/2014 29,700 1.40 4.95 30,000 30,000 29,700 30 891,000
07/04/2014 28,300 -0.30 -1.05 28,300 28,300 28,300 120 3,396,000
04/04/2014 28,600 0.10 0.35 28,600 28,600 28,600 20 572,000
03/04/2014 28,500 0.50 1.79 28,000 28,500 28,000 2,100 59,850,000
02/04/2014 28,000 -0.40 -1.41 27,900 28,500 27,900 3,720 104,160,000
01/04/2014 28,400 -0.60 -2.07 28,400 28,400 28,400 60 1,704,000
31/03/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
28/03/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
27/03/2014 29,000 0.50 1.75 27,000 29,000 27,000 1,000 29,000,000
26/03/2014 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
25/03/2014 28,500 0.60 2.15 28,700 28,800 28,500 200 5,700,000
24/03/2014 27,900 -2.10 -7.00 28,000 30,000 27,900 4,730 131,967,000
21/03/2014 30,000 0.00 ■■ 0.00 32,000 32,000 30,000 20 600,000
20/03/2014 30,000 -0.40 -1.32 28,300 30,000 28,300 1,520 45,600,000
19/03/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
18/03/2014 30,400 0.00 ■■ 0.00 30,400 30,400 30,400 0 0
17/03/2014 30,400 -2.20 -6.75 32,200 34,800 30,400 3,050 92,720,000
14/03/2014 32,600 0.00 ■■ 0.00 32,600 32,600 32,600 0 0
13/03/2014 32,600 -0.40 -1.21 30,700 33,900 30,700 220 7,172,000
12/03/2014 33,000 1.50 4.76 32,000 33,600 29,300 160 5,280,000
11/03/2014 31,500 1.50 5.00 31,400 31,500 30,000 640 20,160,000
10/03/2014 30,000 1.20 4.17 30,000 30,000 30,000 10 300,000
07/03/2014 28,800 -0.10 -0.35 27,000 28,800 27,000 170 4,896,000
06/03/2014 28,900 1.00 3.58 28,900 28,900 28,900 200 5,780,000
05/03/2014 27,900 1.30 4.89 28,000 28,000 25,200 5,240 146,196,000
04/03/2014 26,600 -1.90 -6.67 26,600 29,700 26,600 120 3,192,000
03/03/2014 28,500 -2.10 -6.86 28,500 28,500 28,500 20 570,000
28/02/2014 30,600 0.90 3.03 30,800 31,700 30,000 110 3,366,000
27/02/2014 29,700 1.00 3.48 29,600 29,700 28,900 100 2,970,000
26/02/2014 28,700 -0.30 -1.03 29,000 29,000 27,000 100 2,870,000
25/02/2014 29,000 1.00 3.57 26,200 29,000 26,200 20,770 602,330,000
24/02/2014 28,000 -0.10 -0.36 27,000 29,000 27,000 8,680 243,040,000
21/02/2014 29,000 0.30 1.05 28,500 29,000 27,000 200 5,800,000
20/02/2014 28,700 0.10 0.35 28,000 30,600 27,000 1,010 28,987,000
19/02/2014 28,600 1.70 6.32 28,600 28,600 28,600 10 286,000
18/02/2014 26,900 1.70 6.75 24,100 26,900 24,100 1,450 39,005,000
17/02/2014 25,200 -0.30 -1.18 25,000 27,100 25,000 150 3,780,000
14/02/2014 25,500 -1.30 -4.85 28,600 28,600 25,000 4,700 119,850,000
13/02/2014 26,800 -2.00 -6.94 26,800 26,800 26,800 540 14,472,000
12/02/2014 28,800 -0.20 -0.69 27,000 29,000 27,000 10,170 292,896,000
11/02/2014 29,000 0.00 ■■ 0.00 29,000 29,000 29,000 0 0
10/02/2014 29,000 -0.70 -2.36 29,700 29,700 27,800 1,720 49,880,000
07/02/2014 29,700 0.00 ■■ 0.00 31,500 31,500 27,800 4,060 120,582,000
06/02/2014 29,700 1.80 6.45 29,700 29,700 29,700 10 297,000
27/01/2014 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
24/01/2014 27,900 -0.10 -0.36 29,800 29,800 27,500 29,910 834,489,000
23/01/2014 28,000 -1.90 -6.35 29,000 30,400 28,000 33,390 934,920,000
22/01/2014 29,900 0.30 1.01 30,800 31,000 27,600 11,840 354,016,000
21/01/2014 29,600 1.80 6.47 29,600 29,600 29,600 10 296,000
20/01/2014 27,800 1.80 6.92 27,800 27,800 27,800 10 278,000
17/01/2014 26,000 0.00 ■■ 0.00 24,200 26,000 24,200 11,820 307,320,000
16/01/2014 26,000 -1.90 -6.81 26,000 27,900 26,000 180 4,680,000
15/01/2014 27,900 -2.10 -7.00 27,900 29,700 27,900 140 3,906,000
14/01/2014 30,000 0.00 ■■ 0.00 27,900 32,000 27,900 110 3,300,000
13/01/2014 30,000 1.70 6.01 26,400 30,000 26,400 880 26,400,000
10/01/2014 28,300 1.00 3.66 28,300 28,300 28,300 10 283,000
09/01/2014 27,300 1.20 4.60 27,800 27,900 27,300 330 9,009,000
08/01/2014 26,100 -1.70 -6.12 29,700 29,700 26,100 1,010 26,361,000
07/01/2014 27,800 1.20 4.51 28,000 28,000 27,800 400 11,120,000
06/01/2014 26,600 1.60 6.40 25,000 26,600 23,500 9,800 260,680,000
03/01/2014 25,000 0.00 ■■ 0.00 25,000 25,000 25,000 0 0
02/01/2014 25,000 0.50 2.04 23,000 25,000 23,000 2,200 55,000,000
31/12/2013 24,500 1.50 6.52 23,000 24,600 23,000 3,190 78,155,000
30/12/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
27/12/2013 23,000 0.40 1.77 23,000 23,000 23,000 1,540 35,420,000
26/12/2013 22,600 0.10 0.44 22,200 22,600 22,200 110 2,486,000
25/12/2013 22,500 0.50 2.27 22,500 22,500 22,500 3,000 67,500,000
24/12/2013 22,000 -0.20 -0.90 22,000 22,000 22,000 1,420 31,240,000
23/12/2013 22,200 -0.30 -1.33 22,000 22,200 22,000 14,080 312,576,000
20/12/2013 22,500 0.70 3.21 22,500 22,500 22,500 10 225,000
19/12/2013 21,800 -1.60 -6.84 21,800 21,800 21,800 2,200 47,960,000
18/12/2013 23,400 -1.70 -6.77 23,400 23,400 23,400 10 234,000
17/12/2013 25,100 0.00 ■■ 0.00 25,100 25,100 25,100 0 0
16/12/2013 25,100 1.40 5.91 25,100 25,100 25,100 20 502,000
13/12/2013 23,700 1.40 6.28 22,300 23,700 21,500 3,010 71,337,000
12/12/2013 22,300 0.00 ■■ 0.00 21,600 22,300 21,600 5,100 113,730,000
11/12/2013 22,300 0.30 1.36 21,600 22,300 21,600 820 18,286,000
10/12/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
09/12/2013 22,000 0.30 1.38 21,500 22,000 21,500 97,370 2,142,140,000
06/12/2013 21,700 -0.20 -0.91 20,700 21,700 20,700 3,990 86,583,000
05/12/2013 21,900 -0.10 -0.45 21,900 22,000 21,900 6,240 136,656,000
04/12/2013 22,000 0.60 2.80 20,500 22,000 20,400 16,250 357,500,000
03/12/2013 21,400 1.40 7.00 21,400 21,400 20,000 3,980 85,172,000
02/12/2013 20,000 -1.20 -5.66 20,000 21,900 20,000 4,980 99,600,000
29/11/2013 21,200 -1.50 -6.61 21,200 21,200 21,200 1,120 23,744,000
28/11/2013 22,700 0.00 ■■ 0.00 22,700 22,700 22,700 0 0
27/11/2013 22,700 -0.10 -0.44 22,000 22,700 22,000 3,230 73,321,000
26/11/2013 22,800 -0.10 -0.44 22,900 22,900 22,800 2,770 63,156,000
25/11/2013 22,900 0.60 2.69 21,200 22,900 21,200 21,070 482,503,000
22/11/2013 22,300 0.00 ■■ 0.00 21,100 22,300 21,000 5,010 111,723,000
21/11/2013 22,300 1.30 6.19 20,800 22,400 20,800 24,040 536,092,000
20/11/2013 21,000 -1.50 -6.67 21,000 21,000 21,000 6,100 128,100,000
19/11/2013 22,500 -0.30 -1.32 22,600 22,600 21,300 11,010 247,725,000
18/11/2013 22,800 1.40 6.54 20,500 22,800 20,500 19,160 436,848,000
15/11/2013 21,400 -1.60 -6.96 21,400 21,400 21,400 40 856,000
14/11/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
13/11/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
12/11/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
11/11/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
08/11/2013 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 0 0
07/11/2013 23,000 0.50 2.22 23,000 23,000 23,000 10 230,000
06/11/2013 22,500 0.50 2.27 22,500 22,500 22,500 10 225,000
05/11/2013 22,000 0.60 2.80 21,800 22,000 21,800 20 440,000
04/11/2013 21,400 0.50 2.39 21,400 21,400 21,400 20 428,000
01/11/2013 20,900 -0.80 -3.69 20,600 21,700 20,600 5,590 116,831,000
31/10/2013 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
30/10/2013 21,700 -0.10 -0.46 20,900 21,700 20,800 10,040 217,868,000
29/10/2013 21,800 0.50 2.35 21,000 21,800 20,800 15,490 337,682,000
28/10/2013 21,300 -1.10 -4.91 22,800 22,800 21,300 40 852,000
25/10/2013 22,400 -1.60 -6.67 24,900 24,900 22,400 50 1,120,000
24/10/2013 24,000 1.40 6.19 24,000 24,000 22,800 50 1,200,000
23/10/2013 22,600 -1.60 -6.61 22,600 24,900 22,600 740 16,724,000
22/10/2013 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
21/10/2013 24,200 0.00 ■■ 0.00 24,200 24,200 24,200 0 0
18/10/2013 24,200 0.70 2.98 23,500 24,200 23,500 100 2,420,000
17/10/2013 23,500 0.70 3.07 22,500 23,500 22,500 1,220 28,670,000
16/10/2013 22,800 0.80 3.64 22,500 22,800 22,500 20 456,000
15/10/2013 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
14/10/2013 22,000 0.50 2.33 21,000 22,000 21,000 1,000 22,000,000
11/10/2013 21,500 0.00 ■■ 0.00 21,000 22,200 21,000 1,980 42,570,000
10/10/2013 21,500 0.50 2.38 20,500 22,100 20,500 4,620 99,330,000
09/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
08/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
07/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
04/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
03/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
02/10/2013 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
01/10/2013 21,000 -0.20 -0.94 19,800 21,000 19,800 2,020 42,420,000
30/09/2013 21,200 0.00 ■■ 0.00 21,100 21,200 21,100 500 10,600,000
27/09/2013 21,200 0.00 ■■ 0.00 21,200 21,200 21,200 500 10,600,000
26/09/2013 21,200 -0.30 -1.40 20,000 21,200 20,000 150 3,180,000
25/09/2013 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 0 0
24/09/2013 21,500 0.50 2.38 21,500 21,500 21,500 40 860,000
23/09/2013 21,000 1.10 5.53 21,200 21,200 21,000 20 420,000
20/09/2013 19,900 -1.10 -5.24 19,800 21,000 19,700 1,970 39,203,000
19/09/2013 21,000 0.60 2.94 20,400 21,400 19,100 850 17,850,000
18/09/2013 20,400 -0.60 -2.86 20,400 20,400 20,400 1,210 24,684,000
17/09/2013 21,000 0.00 ■■ 0.00 19,600 22,300 19,600 2,010 42,210,000
16/09/2013 21,000 1.30 6.60 21,000 21,000 20,000 6,870 144,270,000
13/09/2013 19,700 1.20 6.49 18,000 19,700 18,000 6,090 119,973,000
12/09/2013 18,500 -0.10 -0.54 17,400 18,500 17,300 11,030 204,055,000
11/09/2013 18,600 0.20 1.09 18,500 18,600 18,400 7,510 139,686,000
10/09/2013 18,400 0.40 2.22 18,500 18,500 17,900 11,110 204,424,000
09/09/2013 18,000 0.50 2.86 17,600 18,000 17,400 500 9,000,000
06/09/2013 17,500 0.50 2.94 16,800 17,500 16,800 1,140 19,950,000
05/09/2013 17,000 -0.40 -2.30 17,000 17,000 17,000 8,670 147,390,000
04/09/2013 17,400 0.40 2.35 17,200 17,400 17,200 110 1,914,000
03/09/2013 17,000 -0.40 -2.30 17,000 17,000 17,000 2,800 47,600,000
30/08/2013 17,400 0.00 ■■ 0.00 17,400 17,400 17,400 0 0
29/08/2013 17,400 0.40 2.35 17,000 17,400 17,000 500 8,700,000
28/08/2013 17,000 -0.40 -2.30 17,300 17,300 16,700 16,380 278,460,000
27/08/2013 17,400 -0.10 -0.57 17,400 17,500 17,200 26,530 461,622,000
26/08/2013 17,500 0.50 2.94 16,500 17,500 16,500 56,020 980,350,000
23/08/2013 17,000 0.00 ■■ 0.00 16,300 17,000 16,300 15,030 255,510,000
22/08/2013 17,000 0.00 ■■ 0.00 17,200 17,200 16,700 7,060 120,020,000
21/08/2013 17,000 0.20 1.19 17,000 17,000 17,000 2,000 34,000,000
20/08/2013 16,800 -0.70 -4.00 17,000 17,400 16,800 16,130 270,984,000
19/08/2013 17,500 -0.20 -1.13 17,000 17,500 17,000 30,020 525,350,000
16/08/2013 17,700 0.00 ■■ 0.00 17,700 17,700 17,700 500 8,850,000
15/08/2013 17,700 -0.10 -0.56 17,500 17,700 17,500 12,010 212,577,000
14/08/2013 17,800 -0.20 -1.11 17,500 17,800 17,500 20,110 357,958,000
13/08/2013 18,000 1.00 5.88 17,000 18,000 17,000 4,710 84,780,000
12/08/2013 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 17,860 303,620,000
09/08/2013 17,000 0.00 ■■ 0.00 16,900 17,000 16,900 15,000 255,000,000
08/08/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
07/08/2013 17,000 -0.10 -0.58 16,100 17,000 16,100 4,760 80,920,000
06/08/2013 17,100 0.00 ■■ 0.00 17,100 17,100 17,100 0 0
05/08/2013 17,100 0.00 ■■ 0.00 16,100 17,100 16,100 160 2,736,000
02/08/2013 17,100 -0.10 -0.58 17,200 17,200 17,100 180 3,078,000
01/08/2013 17,200 -0.10 -0.58 17,200 17,200 16,100 1,210 20,812,000
31/07/2013 17,300 0.80 4.85 17,300 17,300 16,400 1,050 18,165,000
30/07/2013 16,500 -0.50 -2.94 15,900 17,000 15,900 10,930 180,345,000
29/07/2013 17,000 -0.20 -1.16 17,000 17,000 16,300 770 13,090,000
26/07/2013 17,200 0.10 0.58 17,000 17,200 17,000 3,190 54,868,000
25/07/2013 17,100 -0.10 -0.58 17,000 17,100 16,500 9,410 160,911,000
24/07/2013 17,200 0.00 ■■ 0.00 16,900 18,000 16,900 83,520 1,436,544,000
23/07/2013 17,200 0.20 1.18 16,800 17,300 16,800 6,660 114,552,000
22/07/2013 17,000 1.00 6.25 15,000 17,000 14,900 14,470 245,990,000
19/07/2013 16,000 1.00 6.67 16,000 16,000 16,000 10 160,000
18/07/2013 15,000 -0.90 -5.66 15,000 15,000 14,900 14,950 224,250,000
17/07/2013 15,900 0.10 0.63 15,500 15,900 15,500 16,210 257,739,000
16/07/2013 15,800 -1.00 -5.95 15,800 15,800 15,800 6,010 94,958,000
15/07/2013 16,800 0.30 1.82 15,400 16,800 15,400 5,890 98,952,000
12/07/2013 16,500 -0.30 -1.79 16,800 16,800 16,000 8,000 132,000,000
11/07/2013 16,800 -0.20 -1.18 16,000 16,800 16,000 13,720 230,496,000
10/07/2013 17,000 0.30 1.80 16,000 17,000 15,900 1,310 22,270,000
09/07/2013 16,700 -0.10 -0.60 16,000 16,700 16,000 120 2,004,000
08/07/2013 16,800 -0.20 -1.18 16,900 16,900 16,000 510 8,568,000
05/07/2013 17,000 0.00 ■■ 0.00 15,900 17,000 15,900 1,000 17,000,000
04/07/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
03/07/2013 17,000 1.00 6.25 17,000 17,000 15,900 120 2,040,000
02/07/2013 16,000 -1.00 -5.88 16,000 16,000 15,900 1,300 20,800,000
01/07/2013 17,000 0.00 ■■ 0.00 17,000 17,000 17,000 0 0
28/06/2013 17,000 -0.50 -2.86 17,000 17,000 17,000 500 8,500,000
27/06/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
26/06/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
25/06/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
24/06/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
21/06/2013 17,500 0.00 ■■ 0.00 17,500 17,500 17,500 0 0
20/06/2013 17,500 -0.40 -2.23 16,700 17,500 16,700 5,320 93,100,000
19/06/2013 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
18/06/2013 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
17/06/2013 17,900 0.40 2.29 17,900 17,900 17,900 30 537,000
14/06/2013 17,500 -0.50 -2.78 16,800 17,500 16,800 5,350 93,625,000
13/06/2013 18,000 -1.30 -6.74 18,000 18,900 18,000 1,910 34,380,000
12/06/2013 19,300 0.80 4.32 18,400 19,500 18,400 1,210 23,353,000
11/06/2013 18,500 0.50 2.78 18,000 18,500 18,000 50 925,000
10/06/2013 18,000 -0.30 -1.64 19,400 19,400 18,000 550 9,900,000
07/06/2013 18,300 0.00 ■■ 0.00 18,300 18,300 18,300 0 0
06/06/2013 18,300 -0.40 -2.14 17,500 18,300 17,500 1,630 29,829,000
05/06/2013 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
04/06/2013 18,700 0.00 ■■ 0.00 18,700 18,700 18,700 0 0
03/06/2013 18,700 0.20 1.08 17,400 18,700 17,400 3,230 60,401,000
31/05/2013 18,500 0.10 0.54 18,000 19,600 18,000 3,070 56,795,000
30/05/2013 18,400 0.00 ■■ 0.00 17,200 18,400 17,200 270 4,968,000
29/05/2013 18,400 -0.30 -1.60 17,400 18,400 17,400 2,300 42,320,000
28/05/2013 18,700 0.20 1.08 18,700 18,700 18,700 20 374,000
27/05/2013 18,500 -0.50 -2.63 18,300 18,500 18,200 220 4,070,000
24/05/2013 19,000 1.10 6.15 16,800 19,000 16,800 20 380,000
23/05/2013 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 300 5,370,000
22/05/2013 17,900 0.00 ■■ 0.00 17,900 17,900 16,700 6,330 113,307,000
21/05/2013 17,900 0.60 3.47 16,100 17,900 16,100 4,110 73,569,000
20/05/2013 17,300 0.00 ■■ 0.00 17,800 17,800 16,200 330 5,709,000
17/05/2013 17,300 -0.30 -1.70 16,400 17,500 16,400 20,510 354,823,000
16/05/2013 17,600 -1.30 -6.88 17,600 18,300 17,600 390 6,864,000
15/05/2013 18,900 -0.10 -0.53 17,700 19,000 17,700 8,200 154,980,000
14/05/2013 19,000 0.20 1.06 19,400 19,400 19,000 650 12,350,000
13/05/2013 18,800 0.50 2.73 18,700 18,800 18,000 3,120 58,656,000
10/05/2013 18,300 0.60 3.39 16,600 18,900 16,600 650 11,895,000
09/05/2013 17,700 -1.30 -6.84 18,000 18,000 17,700 520 9,204,000
08/05/2013 19,000 1.20 6.74 18,800 19,000 18,700 1,210 22,990,000
07/05/2013 17,800 0.30 1.71 17,500 18,000 17,400 2,770 49,306,000
06/05/2013 17,500 0.60 3.55 16,900 17,800 16,300 3,580 62,650,000
03/05/2013 16,900 -0.90 -5.06 17,600 17,600 16,600 13,440 227,136,000
02/05/2013 17,800 0.90 5.33 16,800 18,000 16,800 29,640 527,592,000
26/04/2013 16,900 0.00 ■■ 0.00 17,900 17,900 16,000 10,990 185,731,000
25/04/2013 16,900 1.10 6.96 15,800 16,900 15,600 42,590 719,771,000
24/04/2013 15,800 1.00 6.76 15,800 15,800 15,800 17,300 273,340,000
23/04/2013 14,800 0.90 6.47 14,000 14,800 14,000 20,690 306,212,000
22/04/2013 13,900 0.90 6.92 13,500 13,900 13,300 13,790 191,681,000
18/04/2013 13,000 0.70 5.69 13,000 13,000 13,000 110 1,430,000
17/04/2013 12,300 -0.80 -6.11 14,000 14,000 12,300 990 12,177,000
16/04/2013 13,100 -0.90 -6.43 13,100 13,100 13,100 40 524,000
15/04/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 80 1,120,000
12/04/2013 14,000 0.10 0.72 13,000 14,000 13,000 1,140 15,960,000
11/04/2013 13,900 -0.60 -4.14 14,200 14,200 13,900 200 2,780,000
10/04/2013 14,500 -0.40 -2.68 13,900 14,500 13,900 22,290 323,205,000
09/04/2013 14,900 -0.40 -2.61 14,900 14,900 14,300 1,820 27,118,000
08/04/2013 15,300 0.80 5.52 15,300 15,300 15,300 10 153,000
05/04/2013 14,500 -0.50 -3.33 14,500 14,500 14,500 20 290,000
04/04/2013 15,000 -0.80 -5.06 15,800 15,800 15,000 15,170 227,550,000
03/04/2013 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 140 2,212,000
02/04/2013 15,800 0.60 3.95 16,000 16,000 15,800 130 2,054,000
01/04/2013 15,200 -0.20 -1.30 15,000 15,200 15,000 30 456,000
29/03/2013 15,400 0.20 1.32 15,500 15,500 14,200 120 1,848,000
28/03/2013 15,200 0.20 1.33 15,600 15,600 15,200 210 3,192,000
27/03/2013 15,000 0.50 3.45 14,500 15,400 14,500 1,000 15,000,000
26/03/2013 14,500 -0.10 -0.68 13,600 14,600 13,600 220 3,190,000
25/03/2013 14,600 0.40 2.82 14,200 15,100 14,200 3,140 45,844,000
22/03/2013 14,200 0.20 1.43 14,000 14,600 14,000 8,920 126,664,000
21/03/2013 14,000 0.50 3.70 13,500 14,200 13,500 140 1,960,000
20/03/2013 13,500 0.00 ■■ 0.00 14,100 14,100 13,500 2,470 33,345,000
19/03/2013 13,500 -0.50 -3.57 14,000 14,000 13,500 12,220 164,970,000
18/03/2013 14,000 0.00 ■■ 0.00 13,200 14,000 13,200 14,560 203,840,000
15/03/2013 14,000 0.60 4.48 13,500 14,000 13,100 70 980,000
14/03/2013 13,400 0.40 3.08 13,000 13,400 13,000 10,950 146,730,000
13/03/2013 13,000 0.30 2.36 13,000 13,200 12,800 3,950 51,350,000
12/03/2013 12,700 0.10 0.79 12,700 12,800 12,700 7,320 92,964,000
11/03/2013 12,600 0.00 ■■ 0.00 12,700 12,700 12,600 3,200 40,320,000
08/03/2013 12,600 0.10 0.80 12,500 12,600 12,400 3,240 40,824,000
07/03/2013 12,500 0.40 3.31 12,700 12,700 12,500 3,610 45,125,000
06/03/2013 12,100 0.10 0.83 12,100 12,300 12,000 24,330 294,393,000
05/03/2013 12,000 0.20 1.69 11,000 12,000 11,000 1,050 12,600,000
04/03/2013 11,800 -0.80 -6.35 12,400 12,400 11,800 26,580 313,644,000
01/03/2013 12,600 -0.30 -2.33 12,800 12,800 12,600 530 6,678,000
28/02/2013 12,900 0.10 0.78 12,400 12,900 12,400 2,030 26,187,000
27/02/2013 12,800 0.50 4.07 12,300 12,800 11,900 29,970 383,616,000
26/02/2013 12,300 -0.50 -3.91 12,300 12,900 12,300 45,390 558,297,000
25/02/2013 12,800 -0.30 -2.29 13,100 13,200 12,800 2,220 28,416,000
22/02/2013 13,100 0.00 ■■ 0.00 13,100 13,100 12,200 10,580 138,598,000
21/02/2013 13,100 0.80 6.50 12,300 13,100 12,300 52,860 692,466,000
20/02/2013 12,300 0.10 0.82 12,400 12,400 12,100 25,010 307,623,000
19/02/2013 12,200 0.20 1.67 12,000 12,200 12,000 24,520 299,144,000
18/02/2013 12,000 0.00 ■■ 0.00 12,100 12,100 12,000 9,210 110,520,000
08/02/2013 12,000 0.30 2.56 11,900 12,000 11,900 2,510 30,120,000
07/02/2013 11,700 0.20 1.74 11,500 11,800 11,500 8,500 99,450,000
06/02/2013 11,500 0.20 1.77 11,100 11,500 11,000 11,660 134,090,000
05/02/2013 11,300 0.10 0.89 10,500 11,300 10,500 20 226,000
04/02/2013 11,200 0.50 4.67 10,600 11,200 10,600 2,340 26,208,000
01/02/2013 10,700 -0.60 -5.31 11,500 12,000 10,700 27,350 292,645,000
31/01/2013 11,300 0.00 ■■ 0.00 11,300 11,400 11,100 15,600 176,280,000
30/01/2013 11,300 0.20 1.80 11,200 11,300 11,100 13,890 156,957,000
29/01/2013 11,100 0.30 2.78 10,800 11,200 10,800 21,440 237,984,000
28/01/2013 10,800 0.10 0.93 10,500 11,000 10,300 15,930 172,044,000
25/01/2013 10,700 0.30 2.88 10,200 10,900 10,200 9,770 104,539,000
24/01/2013 11,900 0.20 1.71 12,000 12,000 11,600 48,380 575,722,000
23/01/2013 11,700 0.20 1.74 11,800 12,000 11,700 12,770 149,409,000
22/01/2013 11,500 -0.10 -0.86 11,800 11,800 11,500 8,620 99,130,000
21/01/2013 11,600 -0.40 -3.33 12,000 12,000 11,400 25,210 292,436,000
18/01/2013 12,000 0.30 2.56 12,000 12,000 11,700 22,300 267,600,000
17/01/2013 11,700 0.70 6.36 11,700 11,700 11,700 40,900 478,530,000
16/01/2013 11,000 0.70 6.80 10,500 11,000 10,300 42,490 467,390,000
15/01/2013 10,300 0.00 ■■ 0.00 10,400 10,400 10,300 12,000 123,600,000
14/01/2013 10,300 -0.20 -1.90 10,300 10,300 10,300 2,010 20,703,000
11/01/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,070 11,235,000
10/01/2013 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 630 6,615,000
09/01/2013 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 10,470 109,935,000
08/01/2013 10,500 0.20 1.94 10,600 10,600 10,300 1,330 13,965,000
07/01/2013 10,300 0.00 ■■ 0.00 10,300 10,400 10,300 50,020 515,206,000
04/01/2013 10,300 0.30 3.00 10,300 10,300 10,000 6,710 69,113,000
03/01/2013 10,000 0.10 1.01 10,200 10,200 10,000 110 1,100,000
02/01/2013 9,900 -0.10 -1.00 10,500 10,500 9,900 1,210 11,979,000
28/12/2012 10,000 0.10 1.01 10,000 10,000 10,000 200 2,000,000
27/12/2012 9,900 -0.10 -1.00 10,000 10,000 9,800 9,210 91,179,000
26/12/2012 10,000 0.10 1.01 10,300 10,300 10,000 230 2,300,000
25/12/2012 9,900 0.10 1.02 10,100 10,100 9,800 3,020 29,898,000
24/12/2012 9,800 -0.10 -1.01 10,000 10,000 9,600 14,160 138,768,000
21/12/2012 9,900 0.20 2.06 9,900 9,900 9,600 1,020 10,098,000
20/12/2012 9,700 -0.30 -3.00 10,000 10,000 9,600 970 9,409,000
19/12/2012 10,000 0.20 2.04 10,000 10,000 9,500 13,220 132,200,000
18/12/2012 9,800 0.10 1.03 9,800 9,800 9,500 520 5,096,000
17/12/2012 9,700 -0.10 -1.02 9,800 9,900 9,700 11,610 112,617,000
14/12/2012 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 79,980 783,804,000
13/12/2012 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 540 5,292,000
12/12/2012 9,800 -0.20 -2.00 9,800 9,800 9,800 3,000 29,400,000
11/12/2012 10,000 0.20 2.04 10,000 10,000 10,000 20 200,000
10/12/2012 9,800 0.10 1.03 9,700 10,000 9,300 240 2,352,000
07/12/2012 9,700 0.20 2.11 9,900 9,900 9,200 1,020 9,894,000
06/12/2012 9,500 0.00 ■■ 0.00 9,700 9,700 9,500 1,330 12,635,000
05/12/2012 9,500 0.30 3.26 9,600 9,600 9,500 1,740 16,530,000
04/12/2012 9,200 -0.40 -4.17 9,600 9,600 9,200 1,280 11,776,000
03/12/2012 9,600 0.30 3.23 9,600 9,600 9,600 10 96,000
30/11/2012 9,300 -0.10 -1.06 9,500 9,500 9,300 5,010 46,593,000
29/11/2012 9,400 0.30 3.30 9,200 9,500 9,200 69,190 650,386,000
28/11/2012 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 520 4,732,000
27/11/2012 9,100 0.00 ■■ 0.00 9,200 9,200 9,100 6,350 57,785,000
26/11/2012 9,100 -0.10 -1.09 9,200 9,200 9,100 14,650 133,315,000
23/11/2012 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 2,010 18,492,000
22/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,100 2,020 18,584,000
21/11/2012 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
20/11/2012 9,200 0.20 2.22 9,200 9,200 9,200 1,090 10,028,000
19/11/2012 9,000 -0.20 -2.17 9,300 9,300 9,000 10,050 90,450,000
16/11/2012 9,200 -0.10 -1.08 9,200 9,200 9,100 8,180 75,256,000
15/11/2012 9,300 0.10 1.09 9,300 9,300 9,300 250 2,325,000
14/11/2012 9,200 0.10 1.10 9,200 9,200 9,200 2,050 18,860,000
13/11/2012 9,100 -0.10 -1.09 9,200 9,200 9,100 1,850 16,835,000
12/11/2012 9,200 0.10 1.10 9,100 9,200 9,100 2,120 19,504,000
09/11/2012 9,100 0.00 ■■ 0.00 9,000 9,100 9,000 16,090 146,419,000
08/11/2012 9,100 0.10 1.11 8,900 9,100 8,900 5,010 45,591,000
07/11/2012 9,000 0.10 1.12 8,900 9,000 8,900 7,720 69,480,000
06/11/2012 8,900 -0.10 -1.11 9,100 9,100 8,900 1,030 9,167,000
05/11/2012 9,000 0.20 2.27 9,000 9,000 8,800 10,030 90,270,000
02/11/2012 8,800 -0.40 -4.35 8,800 9,200 8,800 15,480 136,224,000
01/11/2012 9,200 0.00 ■■ 0.00 9,000 9,200 8,800 34,510 317,492,000
31/10/2012 9,200 0.20 2.22 9,200 9,200 9,200 210 1,932,000
30/10/2012 9,000 -0.30 -3.23 9,200 9,200 9,000 1,010 9,090,000
29/10/2012 9,300 0.20 2.20 9,000 9,300 9,000 110 1,023,000
26/10/2012 9,100 0.00 ■■ 0.00 9,300 9,400 9,100 1,870 17,017,000
25/10/2012 9,100 -0.40 -4.21 9,400 9,400 9,100 30,600 278,460,000
24/10/2012 9,500 0.20 2.15 9,500 9,600 9,500 280 2,660,000
23/10/2012 9,300 0.10 1.09 9,300 9,300 9,300 10 93,000
22/10/2012 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 220 2,024,000
19/10/2012 9,200 -0.20 -2.13 9,600 9,600 9,200 9,510 87,492,000
18/10/2012 9,400 0.10 1.08 9,500 9,500 9,400 40 376,000
17/10/2012 9,300 -0.10 -1.06 9,100 9,300 9,100 10,020 93,186,000
16/10/2012 9,400 0.40 4.44 9,400 9,400 9,000 210 1,974,000
15/10/2012 9,000 -0.10 -1.10 9,000 9,000 9,000 17,020 153,180,000
12/10/2012 9,100 -0.40 -4.21 9,300 9,300 9,100 26,930 245,063,000
11/10/2012 9,500 -0.30 -3.06 9,900 9,900 9,500 13,130 124,735,000
10/10/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
09/10/2012 9,800 0.20 2.08 9,800 9,800 9,300 590 5,782,000
08/10/2012 9,600 0.30 3.23 9,600 9,600 9,600 10 96,000
05/10/2012 9,300 -0.10 -1.06 9,400 9,400 9,000 2,720 25,296,000
04/10/2012 9,400 -0.20 -2.08 9,200 9,900 9,200 790 7,426,000
03/10/2012 9,600 0.20 2.13 9,600 9,600 9,600 20 192,000
02/10/2012 9,400 0.20 2.17 8,900 9,400 8,900 1,070 10,058,000
01/10/2012 9,200 -0.20 -2.13 9,600 9,600 9,200 470 4,324,000
28/09/2012 9,400 0.10 1.08 9,400 9,400 9,400 20 188,000
27/09/2012 9,300 -0.40 -4.12 9,700 9,700 9,300 1,010 9,393,000
26/09/2012 9,700 0.10 1.04 9,700 9,700 9,700 10 97,000
25/09/2012 9,600 0.10 1.05 9,600 9,600 9,600 10 96,000
24/09/2012 9,500 0.30 3.26 9,200 9,500 9,200 2,020 19,190,000
21/09/2012 9,200 0.20 2.22 9,100 9,200 9,000 5,000 46,000,000
20/09/2012 9,000 0.00 ■■ 0.00 9,200 9,200 8,700 11,030 99,270,000
19/09/2012 9,000 0.00 ■■ 0.00 8,600 9,400 8,600 1,560 14,040,000
18/09/2012 9,000 -0.40 -4.26 9,600 9,600 9,000 42,210 379,890,000
17/09/2012 9,400 0.40 4.44 9,200 9,400 9,200 23,630 222,122,000
14/09/2012 9,000 0.20 2.27 9,200 9,200 8,700 2,540 22,860,000
13/09/2012 8,800 -0.40 -4.35 9,200 9,200 8,800 17,580 154,704,000
12/09/2012 9,200 0.40 4.55 9,200 9,200 9,200 10 92,000
11/09/2012 8,800 0.20 2.33 9,000 9,000 8,800 390 3,432,000
10/09/2012 8,600 -0.40 -4.44 9,300 9,300 8,600 41,430 356,298,000
07/09/2012 9,000 -0.20 -2.17 9,100 9,600 9,000 31,340 282,060,000
06/09/2012 9,200 -0.40 -4.17 9,400 9,800 9,200 59,720 549,424,000
05/09/2012 9,600 -0.10 -1.03 9,700 9,700 9,500 26,120 250,752,000
04/09/2012 9,700 -0.20 -2.02 9,900 9,900 9,700 32,280 313,116,000
31/08/2012 9,900 -0.40 -3.88 9,800 10,400 9,800 20,100 198,990,000
30/08/2012 10,300 0.10 0.98 10,200 10,600 10,200 180 1,854,000
29/08/2012 10,200 0.20 2.00 10,000 10,400 10,000 5,660 57,732,000
28/08/2012 10,000 0.20 2.04 9,500 10,200 9,400 4,520 45,200,000
27/08/2012 9,800 -0.10 -1.01 10,300 10,300 9,500 6,380 62,524,000
24/08/2012 9,900 -0.30 -2.94 9,700 10,200 9,700 30,280 299,772,000
23/08/2012 10,200 -0.20 -1.92 10,600 10,600 9,900 1,530 15,606,000
22/08/2012 10,400 -0.10 -0.95 10,600 10,600 10,000 2,740 28,496,000
21/08/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
20/08/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,200 4,190 43,995,000
17/08/2012 10,500 0.00 ■■ 0.00 10,100 10,500 10,100 520 5,460,000
16/08/2012 10,500 0.00 ■■ 0.00 10,100 10,500 10,100 11,120 116,760,000
15/08/2012 10,500 0.00 ■■ 0.00 10,600 10,600 10,300 4,380 45,990,000
14/08/2012 10,500 -0.10 -0.94 10,500 10,600 10,500 460 4,830,000
13/08/2012 10,600 -0.10 -0.93 10,700 10,700 10,600 120 1,272,000
10/08/2012 10,700 0.10 0.94 10,700 10,700 10,700 10 107,000
09/08/2012 10,600 0.00 ■■ 0.00 10,700 10,700 10,400 1,510 16,006,000
08/08/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
07/08/2012 10,600 -0.10 -0.93 10,500 10,600 10,300 310 3,286,000
06/08/2012 10,700 0.20 1.90 10,500 10,700 10,500 5,270 56,389,000
03/08/2012 10,500 0.00 ■■ 0.00 10,500 10,800 10,500 5,020 52,710,000
02/08/2012 10,500 0.10 0.96 10,500 10,500 10,400 4,270 44,835,000
01/08/2012 10,400 0.20 1.96 10,400 10,400 10,400 6,000 62,400,000
31/07/2012 10,200 -0.40 -3.77 10,600 10,600 10,200 3,010 30,702,000
30/07/2012 10,600 0.10 0.95 10,500 10,600 10,500 190 2,014,000
27/07/2012 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 12,750 133,875,000
26/07/2012 10,500 0.20 1.94 10,200 10,600 10,200 1,030 10,815,000
25/07/2012 10,300 -0.20 -1.90 10,800 10,800 10,300 3,610 37,183,000
24/07/2012 10,500 -0.10 -0.94 10,800 11,000 10,500 620 6,510,000
23/07/2012 10,600 0.00 ■■ 0.00 10,600 10,600 10,400 24,430 258,958,000
20/07/2012 10,600 -0.50 -4.50 11,100 11,100 10,600 27,460 291,076,000
19/07/2012 11,100 0.20 1.83 11,000 11,100 11,000 14,200 157,620,000
18/07/2012 10,900 0.10 0.93 10,800 10,900 10,800 9,050 98,645,000
17/07/2012 10,800 0.20 1.89 10,600 10,800 10,600 13,920 150,336,000
16/07/2012 10,600 -0.10 -0.93 10,600 10,600 10,500 4,000 42,400,000
13/07/2012 10,700 0.20 1.90 10,800 10,800 10,600 9,100 97,370,000
12/07/2012 10,500 0.20 1.94 10,600 10,600 10,500 3,400 35,700,000
11/07/2012 10,300 0.00 ■■ 0.00 10,300 10,500 10,200 8,030 82,709,000
10/07/2012 10,300 0.20 1.98 10,100 10,300 10,100 480 4,944,000
09/07/2012 10,100 -0.40 -3.81 10,400 10,400 10,100 1,700 17,170,000
06/07/2012 10,500 0.40 3.96 10,400 10,500 10,400 2,600 27,300,000
05/07/2012 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
04/07/2012 10,100 -0.10 -0.98 10,300 10,300 10,100 2,200 22,220,000
03/07/2012 10,200 -0.10 -0.97 10,300 10,300 10,100 10,300 105,060,000
02/07/2012 10,300 0.20 1.98 10,200 10,300 10,200 1,890 19,467,000
29/06/2012 10,100 -0.10 -0.98 10,000 10,200 10,000 2,250 22,725,000
28/06/2012 10,200 0.10 0.99 10,100 10,200 10,100 9,300 94,860,000
27/06/2012 10,100 0.00 ■■ 0.00 10,200 10,400 10,000 11,870 119,887,000
26/06/2012 10,100 -0.10 -0.98 10,300 10,300 10,000 21,020 212,302,000
25/06/2012 10,200 -0.40 -3.77 10,500 10,500 10,200 20,560 209,712,000
22/06/2012 10,600 -0.10 -0.93 10,500 10,600 10,500 3,350 35,510,000
21/06/2012 10,700 0.30 2.88 10,500 10,700 10,500 1,100 11,770,000
20/06/2012 10,400 -0.40 -3.70 10,600 10,700 10,400 35,230 366,392,000
19/06/2012 10,800 -0.10 -0.92 10,900 10,900 10,400 24,040 259,632,000
18/06/2012 10,900 -0.20 -1.80 11,000 11,000 10,700 16,060 175,054,000
15/06/2012 11,100 -0.10 -0.89 11,100 11,100 10,800 1,230 13,653,000
14/06/2012 11,200 0.20 1.82 10,900 11,200 10,900 620 6,944,000
13/06/2012 11,000 -0.30 -2.65 11,100 11,100 10,900 10,120 111,320,000
12/06/2012 11,300 -0.10 -0.88 11,200 11,300 11,000 6,380 72,094,000
11/06/2012 11,400 0.20 1.79 11,200 11,700 11,200 8,700 99,180,000
08/06/2012 11,200 -0.30 -2.61 11,300 12,000 11,100 14,970 167,664,000
07/06/2012 11,500 0.50 4.55 11,200 11,500 11,100 41,190 473,685,000
06/06/2012 11,000 0.50 4.76 10,700 11,000 10,700 75,790 833,690,000
05/06/2012 10,500 0.20 1.94 10,300 10,500 10,300 23,150 243,075,000
04/06/2012 10,300 -0.10 -0.96 10,600 10,600 10,000 32,500 334,750,000
01/06/2012 10,400 -0.10 -0.95 10,400 10,700 10,400 11,500 119,600,000
31/05/2012 10,500 -0.10 -0.94 10,800 10,800 10,400 14,560 152,880,000
30/05/2012 10,600 0.10 0.95 10,500 10,900 10,500 7,920 83,952,000
29/05/2012 10,500 -0.40 -3.67 10,500 10,600 10,500 24,510 257,355,000
28/05/2012 10,900 0.00 ■■ 0.00 11,000 11,400 10,500 16,040 174,836,000
25/05/2012 10,900 0.40 3.81 10,800 10,900 10,600 14,490 157,941,000
24/05/2012 10,500 0.10 0.96 10,600 10,600 10,200 32,080 336,840,000
23/05/2012 10,400 -0.50 -4.59 10,900 10,900 10,400 59,390 617,656,000
22/05/2012 10,900 0.10 0.93 11,200 11,200 10,800 13,530 147,477,000
21/05/2012 10,800 0.50 4.85 10,300 10,800 10,300 19,220 207,576,000
18/05/2012 10,300 -0.30 -2.83 10,300 10,700 10,300 56,350 580,405,000
17/05/2012 10,600 -0.20 -1.85 11,000 11,100 10,500 38,890 412,234,000
16/05/2012 10,800 -0.50 -4.42 10,800 11,200 10,800 123,070 1,329,156,000
15/05/2012 11,300 -0.50 -4.24 11,400 11,400 11,300 14,790 167,127,000
14/05/2012 11,800 -0.60 -4.84 12,100 12,200 11,800 27,830 328,394,000
11/05/2012 12,400 -0.40 -3.12 12,900 12,900 12,300 68,280 846,672,000
10/05/2012 12,800 0.40 3.23 13,000 13,000 12,700 76,760 982,528,000
09/05/2012 12,400 0.50 4.20 12,300 12,400 12,000 331,440 4,109,856,000
08/05/2012 11,900 0.50 4.39 11,900 11,900 11,800 201,960 2,403,324,000
07/05/2012 11,400 0.50 4.59 11,400 11,400 11,400 11,320 129,048,000
04/05/2012 10,900 0.50 4.81 10,600 10,900 10,600 15,270 166,443,000
03/05/2012 10,400 0.10 0.97 10,200 10,400 10,200 11,470 119,288,000
02/05/2012 10,300 -0.40 -3.74 10,700 10,700 10,200 34,070 350,921,000
27/04/2012 10,700 0.20 1.90 10,600 10,700 10,500 8,350 89,345,000
26/04/2012 10,500 -0.20 -1.87 10,700 10,800 10,500 21,770 228,585,000
25/04/2012 10,700 0.00 ■■ 0.00 10,700 10,900 10,700 19,950 213,465,000
24/04/2012 10,700 0.20 1.90 10,500 10,900 10,500 20,340 217,638,000
23/04/2012 10,500 0.00 ■■ 0.00 10,500 11,000 10,400 55,690 584,745,000
20/04/2012 10,500 0.00 ■■ 0.00 10,500 10,600 10,400 17,650 185,325,000
19/04/2012 10,500 -0.50 -4.55 10,900 10,900 10,500 42,720 448,560,000
18/04/2012 11,000 0.20 1.85 11,000 11,300 10,700 5,340 58,740,000
17/04/2012 12,300 0.10 0.82 12,200 12,400 12,000 144,630 1,778,949,000
16/04/2012 12,200 0.20 1.67 12,200 12,600 12,200 112,330 1,370,426,000
13/04/2012 12,000 0.00 ■■ 0.00 12,600 12,600 12,000 55,290 663,480,000
12/04/2012 12,000 -0.30 -2.44 12,000 12,700 12,000 56,620 679,440,000
11/04/2012 12,300 -0.40 -3.15 12,300 12,700 12,200 53,000 651,900,000
10/04/2012 12,700 -0.50 -3.79 13,500 13,500 12,700 21,940 278,638,000
09/04/2012 13,200 0.60 4.76 13,000 13,200 13,000 4,950 65,340,000
06/04/2012 12,600 0.60 5.00 12,000 12,600 12,000 19,620 247,212,000
05/04/2012 12,000 0.30 2.56 12,000 12,000 12,000 10 120,000
04/04/2012 11,700 -0.30 -2.50 11,700 11,700 11,700 70 819,000
03/04/2012 12,000 0.50 4.35 12,000 12,000 12,000 10 120,000
30/03/2012 11,500 -0.50 -4.17 11,500 11,500 11,500 50 575,000
29/03/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 2,600 31,200,000
28/03/2012 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,070 12,840,000
27/03/2012 12,000 0.10 0.84 11,800 12,000 11,800 300 3,600,000
26/03/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 50 595,000
23/03/2012 11,900 -0.20 -1.65 11,900 11,900 11,900 100 1,190,000
22/03/2012 12,100 0.10 0.83 12,100 12,100 12,100 430 5,203,000
21/03/2012 12,000 0.10 0.84 11,400 12,000 11,400 20 240,000
20/03/2012 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
19/03/2012 11,900 0.10 0.85 11,900 11,900 11,900 500 5,950,000
16/03/2012 11,800 0.50 4.42 11,300 11,800 11,300 10,770 127,086,000
15/03/2012 11,300 0.20 1.80 11,000 11,300 11,000 2,580 29,154,000
14/03/2012 11,100 -0.50 -4.31 11,200 11,300 11,100 2,510 27,861,000
13/03/2012 11,600 0.40 3.57 11,600 11,600 11,600 410 4,756,000
12/03/2012 11,200 -0.50 -4.27 11,400 11,400 11,200 20,990 235,088,000
09/03/2012 11,700 -0.60 -4.88 12,300 12,300 11,700 3,590 42,003,000
08/03/2012 12,300 -0.60 -4.65 12,300 12,300 12,300 1,010 12,423,000
07/03/2012 12,900 -0.60 -4.44 12,900 12,900 12,900 520 6,708,000
06/03/2012 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 6,510 87,885,000
05/03/2012 13,500 0.20 1.50 12,800 13,500 12,800 820 11,070,000
02/03/2012 13,300 0.60 4.72 12,100 13,300 12,100 1,000 13,300,000
01/03/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
29/02/2012 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
28/02/2012 12,700 0.50 4.10 11,600 12,700 11,600 420 5,334,000
27/02/2012 12,200 0.50 4.27 12,000 12,200 11,400 70 854,000
24/02/2012 11,700 -0.60 -4.88 12,300 12,300 11,700 3,850 45,045,000
23/02/2012 12,300 -0.60 -4.65 12,300 12,300 12,300 20 246,000
22/02/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
21/02/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
20/02/2012 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
17/02/2012 12,900 0.60 4.88 12,900 12,900 12,900 10 129,000
16/02/2012 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
15/02/2012 12,300 -0.60 -4.65 12,300 12,300 12,300 230 2,829,000
14/02/2012 12,900 -0.60 -4.44 12,900 12,900 12,900 270 3,483,000
13/02/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
10/02/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 2,000 27,000,000
09/02/2012 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 0 0
08/02/2012 13,500 0.40 3.05 13,500 13,500 13,500 20 270,000
07/02/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
06/02/2012 13,100 -0.20 -1.50 13,100 13,100 13,100 4,620 60,522,000
03/02/2012 13,300 -0.70 -5.00 13,300 13,300 13,300 1,100 14,630,000
02/02/2012 14,000 -0.30 -2.10 14,000 14,000 14,000 10 140,000
01/02/2012 14,300 0.60 4.38 13,100 14,300 13,100 510 7,293,000
31/01/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
30/01/2012 13,700 0.60 4.58 13,700 13,700 13,700 10 137,000
20/01/2012 13,100 -0.60 -4.38 13,100 13,100 13,100 200 2,620,000
19/01/2012 13,700 -0.70 -4.86 13,700 13,700 13,700 1,000 13,700,000
18/01/2012 14,400 -0.60 -4.00 15,700 15,700 14,400 1,010 14,544,000
17/01/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
16/01/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
13/01/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
12/01/2012 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
11/01/2012 15,000 0.70 4.90 15,000 15,000 15,000 10 150,000
10/01/2012 14,300 0.60 4.38 14,300 14,300 14,300 10 143,000
09/01/2012 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 0 0
06/01/2012 13,700 0.60 4.58 13,700 13,700 13,700 10 137,000
05/01/2012 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 0 0
04/01/2012 13,100 0.50 3.97 13,200 13,200 13,100 180 2,358,000
03/01/2012 12,600 0.60 5.00 12,600 12,600 12,600 560 7,056,000
30/12/2011 12,000 0.10 0.84 12,000 12,000 12,000 5,790 69,480,000
29/12/2011 11,900 -0.60 -4.80 11,900 11,900 11,900 10 119,000
28/12/2011 12,500 0.50 4.17 12,500 12,500 12,500 10 125,000
27/12/2011 12,000 0.50 4.35 12,000 12,000 12,000 10 120,000
26/12/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
23/12/2011 11,500 0.50 4.55 11,000 11,500 11,000 3,490 40,135,000
22/12/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
21/12/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 6,000 66,000,000
20/12/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
19/12/2011 11,000 0.40 3.77 10,600 11,000 10,600 300 3,300,000
16/12/2011 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
15/12/2011 10,600 -0.40 -3.64 10,600 10,600 10,600 40 424,000
14/12/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 0 0
13/12/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 100 1,100,000
12/12/2011 11,000 0.00 ■■ 0.00 10,500 11,000 10,500 410 4,510,000
09/12/2011 11,000 -0.40 -3.51 11,000 11,000 11,000 60 660,000
08/12/2011 11,400 -0.60 -5.00 11,400 11,400 11,400 50 570,000
07/12/2011 12,000 -0.60 -4.76 12,000 12,000 12,000 550 6,600,000
06/12/2011 12,600 0.50 4.13 11,500 12,700 11,500 1,280 16,128,000
05/12/2011 12,100 -0.60 -4.72 13,300 13,300 12,100 230 2,783,000
02/12/2011 12,700 -0.60 -4.51 13,300 13,300 12,700 130 1,651,000
01/12/2011 13,300 0.60 4.72 13,300 13,300 13,300 120 1,596,000
30/11/2011 12,700 -0.60 -4.51 12,700 12,700 12,700 20 254,000
29/11/2011 13,300 0.60 4.72 12,100 13,300 12,100 90 1,197,000
28/11/2011 12,700 0.60 4.96 11,500 12,700 11,500 1,470 18,669,000
25/11/2011 12,100 -0.60 -4.72 12,100 12,100 12,100 50 605,000
24/11/2011 12,700 -0.60 -4.51 12,800 12,800 12,700 2,380 30,226,000
23/11/2011 13,300 -0.70 -5.00 14,700 14,700 13,300 210 2,793,000
22/11/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
21/11/2011 14,000 0.10 0.72 14,000 14,000 14,000 2,000 28,000,000
18/11/2011 13,900 -0.70 -4.79 13,900 13,900 13,900 500 6,950,000
17/11/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
16/11/2011 14,600 0.60 4.29 14,600 14,600 14,600 10 146,000
15/11/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
14/11/2011 14,000 -0.40 -2.78 14,000 14,000 14,000 490 6,860,000
11/11/2011 14,400 0.50 3.60 14,400 14,400 14,400 20 288,000
10/11/2011 13,900 -0.70 -4.79 13,900 13,900 13,900 10 139,000
09/11/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
08/11/2011 14,600 -0.70 -4.58 14,600 14,600 14,600 30 438,000
07/11/2011 15,300 0.70 4.79 15,300 15,300 14,800 1,200 18,360,000
04/11/2011 14,600 0.00 ■■ 0.00 14,600 14,600 14,600 0 0
03/11/2011 14,600 -0.70 -4.58 14,600 14,600 14,600 10 146,000
02/11/2011 15,300 0.50 3.38 15,300 15,300 15,300 30 459,000
01/11/2011 14,800 0.30 2.07 14,800 14,800 14,800 30 444,000
31/10/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
28/10/2011 14,500 0.50 3.57 14,500 14,500 14,500 8,900 129,050,000
27/10/2011 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
26/10/2011 14,000 0.20 1.45 13,200 14,000 13,200 110 1,540,000
25/10/2011 13,800 -0.70 -4.83 13,800 13,800 13,800 10 138,000
24/10/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
21/10/2011 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
20/10/2011 14,500 -0.70 -4.61 14,500 15,700 14,500 220 3,190,000
19/10/2011 15,200 0.00 ■■ 0.00 15,200 15,200 14,500 180 2,736,000
18/10/2011 15,200 0.70 4.83 13,900 15,200 13,800 50 760,000
17/10/2011 14,500 0.60 4.32 14,500 14,500 13,300 130 1,885,000
14/10/2011 13,900 0.60 4.51 13,900 13,900 13,900 10 139,000
13/10/2011 13,300 0.60 4.72 13,300 13,300 13,300 10 133,000
12/10/2011 12,700 0.60 4.96 12,700 12,700 12,700 60 762,000
11/10/2011 12,100 -0.40 -3.20 12,100 12,100 12,100 10 121,000
10/10/2011 12,500 -0.60 -4.58 12,500 12,500 12,500 10 125,000
07/10/2011 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 10 131,000
06/10/2011 13,100 0.30 2.34 13,100 13,100 12,300 40 524,000
05/10/2011 12,800 0.00 ■■ 0.00 12,200 12,800 12,200 510 6,528,000
04/10/2011 12,800 -0.50 -3.76 13,300 13,800 12,800 330 4,224,000
03/10/2011 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 20 266,000
30/09/2011 13,300 -0.60 -4.32 13,900 13,900 13,300 320 4,256,000
29/09/2011 13,900 -0.70 -4.79 14,000 14,000 13,900 1,020 14,178,000
28/09/2011 14,600 -0.70 -4.58 14,600 14,600 14,600 220 3,212,000
27/09/2011 15,300 0.00 ■■ 0.00 15,300 15,300 14,600 1,080 16,524,000
26/09/2011 15,300 0.40 2.68 15,300 15,300 15,300 30 459,000
23/09/2011 14,900 -0.70 -4.49 14,900 14,900 14,900 9,700 144,530,000
22/09/2011 15,600 0.70 4.70 14,200 15,600 14,200 60 936,000
21/09/2011 14,900 -0.70 -4.49 14,900 14,900 14,900 200 2,980,000
20/09/2011 15,600 -0.80 -4.88 15,600 15,600 15,600 200 3,120,000
19/09/2011 16,400 0.50 3.14 15,300 16,400 15,300 1,030 16,892,000
16/09/2011 15,900 -0.80 -4.79 15,900 15,900 15,900 40 636,000
15/09/2011 16,700 0.70 4.38 16,700 16,700 15,200 140 2,338,000
14/09/2011 16,000 0.70 4.58 15,300 16,000 15,300 120 1,920,000
13/09/2011 15,300 -0.50 -3.16 15,200 15,300 15,200 80 1,224,000
12/09/2011 15,800 -0.70 -4.24 15,800 15,800 15,800 10 158,000
09/09/2011 16,500 -0.40 -2.37 17,000 17,000 16,500 70 1,155,000
08/09/2011 16,900 0.80 4.97 16,800 16,900 15,500 280 4,732,000
07/09/2011 16,100 0.70 4.55 16,000 16,100 15,000 390 6,279,000
06/09/2011 15,400 0.20 1.32 15,400 15,400 15,400 20 308,000
05/09/2011 15,200 0.00 ■■ 0.00 15,200 15,200 15,200 0 0
01/09/2011 15,200 -0.70 -4.40 15,200 15,200 15,200 140 2,128,000
31/08/2011 15,900 0.70 4.61 14,500 15,900 14,500 20 318,000
30/08/2011 15,200 -0.30 -1.94 14,900 15,200 14,800 210 3,192,000
29/08/2011 15,500 -0.80 -4.91 15,600 15,600 15,500 370 5,735,000
26/08/2011 16,300 -0.80 -4.68 16,300 16,300 16,300 20 326,000
25/08/2011 17,100 -0.90 -5.00 18,800 18,800 17,100 20 342,000
24/08/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
23/08/2011 18,000 0.00 ■■ 0.00 18,000 18,000 18,000 0 0
22/08/2011 18,000 0.40 2.27 18,000 18,000 18,000 10 180,000
19/08/2011 17,600 -0.90 -4.86 17,600 17,600 17,600 10 176,000
18/08/2011 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 0 0
17/08/2011 18,500 0.60 3.35 18,700 18,700 18,500 30 555,000
16/08/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
15/08/2011 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
12/08/2011 17,900 0.80 4.68 17,900 17,900 17,900 10 179,000
11/08/2011 17,100 0.80 4.91 17,100 17,100 17,100 10 171,000
10/08/2011 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 1,320 21,516,000
09/08/2011 16,300 0.70 4.49 14,900 16,300 14,900 40 652,000
08/08/2011 15,600 -0.80 -4.88 15,600 15,600 15,600 50 780,000
05/08/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
04/08/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
03/08/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
02/08/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
01/08/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
29/07/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
28/07/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 700 11,480,000
27/07/2011 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
26/07/2011 16,400 -0.80 -4.65 16,400 16,400 16,400 100 1,640,000
25/07/2011 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
22/07/2011 17,200 0.00 ■■ 0.00 17,200 17,200 17,200 0 0
21/07/2011 17,200 -0.90 -4.97 17,200 17,200 17,200 210 3,612,000
20/07/2011 18,100 -0.90 -4.74 18,100 18,100 18,100 10 181,000
19/07/2011 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
18/07/2011 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
15/07/2011 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 30 570,000
14/07/2011 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 200 3,800,000
13/07/2011 19,000 -0.90 -4.52 19,000 19,000 19,000 640 12,160,000
12/07/2011 19,900 0.90 4.74 19,900 19,900 19,900 140 2,786,000
11/07/2011 19,000 -1.00 -5.00 19,000 19,000 19,000 10 190,000
08/07/2011 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 0 0
07/07/2011 20,000 0.00 ■■ 0.00 19,000 20,000 19,000 640 12,800,000
06/07/2011 20,000 -1.00 -4.76 20,000 20,000 20,000 20 400,000
05/07/2011 21,000 0.30 1.45 19,700 21,000 19,700 170 3,570,000
04/07/2011 20,700 -1.00 -4.61 20,700 20,700 20,700 1,010 20,907,000
01/07/2011 21,700 -1.10 -4.82 21,700 21,700 21,700 10 217,000
30/06/2011 22,800 0.00 ■■ 0.00 22,800 22,800 21,700 1,030 23,484,000
29/06/2011 22,800 -1.20 -5.00 22,800 22,800 22,800 30 684,000
28/06/2011 24,000 -1.20 -4.76 24,000 24,000 24,000 10 240,000
27/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
24/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
23/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
22/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
21/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
20/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
17/06/2011 25,200 0.00 ■■ 0.00 25,200 25,200 25,200 0 0
16/06/2011 25,200 -1.30 -4.91 25,200 25,200 25,200 50 1,260,000
15/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
14/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
13/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
10/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
09/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
08/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 990 26,235,000
07/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
06/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
03/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
02/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
01/06/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
31/05/2011 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 0 0
30/05/2011 26,500 0.50 1.92 26,500 26,500 26,500 10 265,000
27/05/2011 26,000 0.50 1.96 26,000 26,000 26,000 10 260,000
26/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
25/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
24/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
23/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 450 11,475,000
20/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
19/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
18/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
17/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
16/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
13/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
12/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
11/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
10/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
09/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
06/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
05/05/2011 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 0 0
04/05/2011 25,500 1.10 4.51 25,500 25,500 25,500 70 1,785,000
29/04/2011 24,400 -1.20 -4.69 26,800 26,800 24,400 30 732,000
28/04/2011 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
27/04/2011 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
26/04/2011 25,600 1.20 4.92 23,200 25,600 23,200 60 1,536,000
25/04/2011 24,400 -1.20 -4.69 24,400 24,400 24,400 1,000 24,400,000
22/04/2011 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 200 5,120,000
21/04/2011 25,600 -1.80 -6.57 27,400 27,400 25,600 1,010 25,856,000
20/04/2011 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
19/04/2011 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
18/04/2011 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
15/04/2011 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
14/04/2011 27,400 0.00 ■■ 0.00 27,400 27,400 27,400 0 0
13/04/2011 27,400 0.50 1.86 27,400 27,400 27,400 0 0
08/04/2011 27,400 0.40 1.48 27,400 27,400 27,400 10 274,000
07/04/2011 27,000 -0.40 -1.46 26,100 27,000 26,100 50 1,350,000
06/04/2011 27,400 -0.60 -2.14 27,400 27,400 27,400 20 548,000
05/04/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 10 280,000
04/04/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
01/04/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
31/03/2011 28,000 1.20 4.48 27,000 28,000 26,000 1,100 30,800,000
30/03/2011 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
29/03/2011 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
28/03/2011 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 10 268,000
25/03/2011 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
24/03/2011 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
23/03/2011 26,800 0.00 ■■ 0.00 26,800 26,800 26,800 0 0
22/03/2011 26,800 1.20 4.69 26,800 26,800 26,800 10 268,000
21/03/2011 25,600 0.00 ■■ 0.00 25,600 25,600 25,600 0 0
18/03/2011 25,600 0.90 3.64 25,600 25,600 25,600 200 5,120,000
17/03/2011 24,700 1.10 4.66 22,800 24,700 22,800 210 5,187,000
16/03/2011 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 10 236,000
15/03/2011 23,600 0.00 ■■ 0.00 23,600 23,600 23,600 0 0
14/03/2011 23,600 -1.00 -4.07 23,600 23,600 23,600 500 11,800,000
11/03/2011 24,600 -1.20 -4.65 24,600 24,600 24,600 390 9,594,000
10/03/2011 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
09/03/2011 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
08/03/2011 25,800 -1.30 -4.80 25,800 26,000 25,800 1,550 39,990,000
07/03/2011 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
04/03/2011 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
03/03/2011 27,100 0.00 ■■ 0.00 27,100 27,100 27,100 0 0
02/03/2011 27,100 -1.40 -4.91 27,100 27,100 27,100 500 13,550,000
01/03/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
28/02/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
25/02/2011 28,500 -0.10 -0.35 27,800 28,500 27,800 730 20,805,000
24/02/2011 28,600 1.30 4.76 28,600 28,600 28,600 10 286,000
23/02/2011 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 0 0
22/02/2011 27,300 -1.10 -3.87 27,300 27,300 27,300 300 8,190,000
21/02/2011 28,400 0.00 ■■ 0.00 28,400 28,400 28,400 50 1,420,000
18/02/2011 28,400 0.80 2.90 28,400 28,400 28,400 10 284,000
17/02/2011 27,600 -0.90 -3.16 27,600 27,600 27,600 200 5,520,000
16/02/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 100 2,850,000
15/02/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
14/02/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
11/02/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
10/02/2011 28,500 1.20 4.40 28,500 28,500 28,500 10 285,000
09/02/2011 27,300 -1.20 -4.21 29,800 29,800 27,300 1,410 38,493,000
08/02/2011 28,500 1.20 4.40 28,500 28,500 28,500 10 285,000
28/01/2011 27,300 -1.20 -4.21 27,300 27,300 27,300 1,320 36,036,000
27/01/2011 28,500 0.00 ■■ 0.00 28,500 28,500 28,500 0 0
26/01/2011 28,500 -1.40 -4.68 28,500 28,500 28,500 2,510 71,535,000
25/01/2011 29,900 1.40 4.91 29,500 29,900 29,500 3,950 118,105,000
24/01/2011 28,500 0.50 1.79 27,300 28,500 26,800 3,780 107,730,000
21/01/2011 28,000 1.00 3.70 27,500 28,200 26,500 8,770 245,560,000
20/01/2011 27,000 0.00 ■■ 0.00 27,000 27,000 27,000 10 270,000
19/01/2011 27,000 0.90 3.45 27,300 27,400 25,300 150 4,050,000
18/01/2011 26,100 0.30 1.16 26,100 26,100 26,100 20 522,000
17/01/2011 25,800 0.00 ■■ 0.00 25,800 25,800 25,800 0 0
14/01/2011 25,800 -1.10 -4.09 25,800 25,800 25,800 1,700 43,860,000
13/01/2011 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
12/01/2011 26,900 0.00 ■■ 0.00 26,900 26,900 26,900 0 0
11/01/2011 26,900 0.30 1.13 26,800 26,900 26,800 190 5,111,000
10/01/2011 26,600 -1.30 -4.66 26,600 26,600 26,600 140 3,724,000
07/01/2011 27,900 0.00 ■■ 0.00 26,800 28,400 26,600 6,130 171,027,000
06/01/2011 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 0 0
05/01/2011 27,900 -0.10 -0.36 26,800 27,900 26,600 2,660 74,214,000
04/01/2011 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 0 0
31/12/2010 28,000 -0.50 -1.75 27,800 28,400 27,100 37,200 1,041,600,000
30/12/2010 28,500 0.40 1.42 28,000 28,500 27,500 11,570 329,745,000
29/12/2010 28,100 0.10 0.36 28,500 28,500 26,800 19,560 549,636,000
28/12/2010 28,000 0.10 0.36 29,000 29,000 27,500 16,330 457,240,000
27/12/2010 27,900 1.30 4.89 25,800 27,900 25,500 9,040 252,216,000
24/12/2010 26,600 0.00 ■■ 0.00 26,000 26,600 25,300 2,130 56,658,000
23/12/2010 26,600 1.00 3.91 25,200 26,600 25,200 1,530 40,698,000
22/12/2010 25,600 -1.20 -4.48 25,500 28,100 25,500 2,240 57,344,000
21/12/2010 26,800 -0.80 -2.90 26,300 26,800 26,300 1,940 51,992,000
20/12/2010 27,600 1.20 4.55 26,600 27,600 26,600 20 552,000
17/12/2010 26,400 0.60 2.33 26,400 26,400 26,400 30 792,000
16/12/2010 25,800 0.80 3.20 25,700 25,800 24,900 10,070 259,806,000
15/12/2010 25,000 0.60 2.46 24,900 25,000 24,900 120 3,000,000
14/12/2010 24,400 -0.80 -3.17 24,400 24,400 24,000 860 20,984,000
13/12/2010 25,200 0.20 0.80 25,200 25,200 24,000 90 2,268,000
10/12/2010 25,000 0.20 0.81 24,000 25,000 24,000 500 12,500,000
09/12/2010 24,800 -0.10 -0.40 23,800 24,900 23,800 220 5,456,000
08/12/2010 24,900 0.90 3.75 22,900 24,900 22,800 1,810 45,069,000
07/12/2010 24,000 -1.00 -4.00 24,200 24,900 24,000 690 16,560,000
06/12/2010 25,000 0.20 0.81 25,000 25,000 25,000 200 5,000,000
03/12/2010 24,800 -0.10 -0.40 24,900 24,900 23,700 3,680 91,264,000
02/12/2010 24,900 0.10 0.40 25,000 25,000 24,900 20 498,000
01/12/2010 24,800 0.80 3.33 22,800 25,200 22,800 2,660 65,968,000
30/11/2010 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 1,690 40,560,000
29/11/2010 24,000 -1.00 -4.00 24,000 24,000 24,000 530 12,720,000
26/11/2010 25,000 0.00 ■■ 0.00 25,200 25,200 24,200 60 1,500,000
25/11/2010 25,000 0.50 2.04 25,000 25,000 25,000 20 500,000
24/11/2010 25,500 -0.60 -2.30 24,800 25,500 24,800 950 24,225,000
23/11/2010 26,100 -0.10 -0.38 26,300 26,300 24,900 520 13,572,000
22/11/2010 26,200 0.20 0.77 26,200 26,200 26,200 10 262,000
19/11/2010 26,000 1.10 4.42 26,000 26,000 26,000 10 260,000
18/11/2010 24,900 -1.30 -4.96 26,400 26,400 24,900 1,070 26,643,000
17/11/2010 26,200 0.30 1.16 26,200 26,200 26,200 10 262,000
16/11/2010 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
15/11/2010 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
12/11/2010 25,900 -0.50 -1.89 26,900 26,900 25,900 20 518,000
11/11/2010 26,400 0.00 ■■ 0.00 26,400 26,400 26,400 0 0
10/11/2010 26,400 0.70 2.72 24,500 26,400 24,500 80 2,112,000
09/11/2010 25,700 0.00 ■■ 0.00 25,700 25,700 25,700 0 0
08/11/2010 25,700 1.20 4.90 25,700 25,700 25,700 10 257,000
05/11/2010 24,500 -1.20 -4.67 26,800 26,800 24,500 160 3,920,000
04/11/2010 25,700 1.20 4.90 25,700 25,700 25,500 570 14,649,000
03/11/2010 24,500 0.50 2.08 23,500 24,500 23,000 4,950 121,275,000
02/11/2010 24,000 0.50 2.13 22,400 24,000 22,400 50 1,200,000
01/11/2010 23,500 -1.20 -4.86 23,500 23,500 23,500 590 13,865,000
29/10/2010 24,700 0.50 2.07 24,700 24,700 24,700 60 1,482,000
28/10/2010 24,200 0.50 2.11 24,200 24,200 24,200 10 242,000
27/10/2010 23,700 -1.20 -4.82 23,700 23,700 23,700 600 14,220,000
26/10/2010 24,900 -0.20 -0.80 23,900 24,900 23,900 1,010 25,149,000
25/10/2010 25,100 0.00 ■■ 0.00 23,900 25,100 23,900 60 1,506,000
22/10/2010 25,100 0.20 0.80 23,800 25,100 23,800 110 2,761,000
21/10/2010 24,900 -0.40 -1.58 24,800 24,900 24,800 5,560 138,444,000
20/10/2010 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
19/10/2010 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
18/10/2010 25,300 0.50 2.02 24,500 25,300 24,500 310 7,843,000
15/10/2010 24,800 -0.70 -2.75 24,800 24,800 24,800 5,000 124,000,000
14/10/2010 25,500 0.10 0.39 25,500 25,500 25,500 100 2,550,000
13/10/2010 25,400 0.10 0.40 25,400 25,400 25,400 500 12,700,000
12/10/2010 25,300 0.00 ■■ 0.00 25,300 25,300 25,300 0 0
11/10/2010 25,300 0.30 1.20 25,300 25,300 25,300 40 1,012,000
08/10/2010 25,000 -0.80 -3.10 25,000 25,100 24,900 2,100 52,500,000
07/10/2010 25,800 -0.20 -0.77 25,100 25,800 25,100 1,200 30,960,000
06/10/2010 26,000 0.00 ■■ 0.00 25,100 26,000 25,000 16,370 425,620,000
05/10/2010 26,000 -0.40 -1.52 25,200 26,000 25,200 14,410 374,660,000
04/10/2010 26,400 0.70 2.72 26,400 26,400 25,800 60 1,584,000
01/10/2010 25,700 0.60 2.39 25,700 25,700 25,700 40 1,028,000
30/09/2010 25,100 -1.30 -4.92 25,100 25,100 25,100 1,450 36,395,000
29/09/2010 26,400 0.50 1.93 25,000 26,400 25,000 7,830 206,712,000
28/09/2010 25,900 0.40 1.57 25,800 25,900 25,300 13,460 348,614,000
27/09/2010 25,500 0.30 1.19 25,100 25,500 25,100 3,850 98,175,000
24/09/2010 25,200 -0.90 -3.45 25,200 25,200 25,200 900 22,680,000
23/09/2010 26,100 0.10 0.38 25,000 26,100 25,000 20,110 524,871,000
22/09/2010 26,000 0.70 2.77 25,000 26,000 24,800 6,010 156,260,000
21/09/2010 25,300 -1.10 -4.17 25,300 26,000 25,300 1,830 46,299,000
20/09/2010 26,400 0.60 2.33 25,100 26,400 25,100 8,240 217,536,000
17/09/2010 25,800 -0.20 -0.77 26,200 26,200 25,800 1,100 28,380,000
16/09/2010 26,000 0.20 0.78 25,500 26,000 25,500 2,790 72,540,000
15/09/2010 25,800 -0.60 -2.27 26,000 26,000 25,800 12,990 335,142,000
14/09/2010 26,400 -1.30 -4.69 26,600 27,800 26,400 2,100 55,440,000
13/09/2010 27,700 0.70 2.59 27,700 27,700 27,700 10 277,000
10/09/2010 27,000 0.30 1.12 26,900 27,000 25,400 19,740 532,980,000
09/09/2010 26,700 1.10 4.30 26,000 26,700 26,000 20 534,000
08/09/2010 25,600 -0.60 -2.29 25,300 26,900 24,900 7,230 185,088,000
07/09/2010 26,200 -1.30 -4.73 27,900 27,900 26,200 4,810 126,022,000
06/09/2010 27,500 1.30 4.96 26,200 27,500 26,200 30,610 841,775,000
01/09/2010 26,200 -1.30 -4.73 26,200 28,000 26,200 25,370 664,694,000
31/08/2010 27,500 -0.50 -1.79 26,600 27,500 26,600 1,980 54,450,000
30/08/2010 28,000 -0.20 -0.71 28,900 28,900 26,800 1,030 28,840,000
27/08/2010 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
26/08/2010 28,200 0.00 ■■ 0.00 28,200 28,200 28,200 0 0
25/08/2010 28,200 0.70 2.55 27,800 28,200 27,800 3,040 85,728,000
24/08/2010 27,500 -1.40 -4.84 27,500 27,500 27,500 10 275,000
23/08/2010 28,900 0.90 3.21 26,600 28,900 26,600 8,650 249,985,000
20/08/2010 28,000 0.90 3.32 28,000 28,000 28,000 120 3,360,000
19/08/2010 27,100 -1.40 -4.91 27,100 27,200 27,100 1,500 40,650,000
18/08/2010 28,500 -1.50 -5.00 28,500 28,500 28,500 250 7,125,000
17/08/2010 30,000 1.10 3.81 27,500 30,000 27,500 4,080 122,400,000
16/08/2010 28,900 0.20 0.70 27,300 28,900 27,300 150 4,335,000
13/08/2010 28,700 1.30 4.74 28,500 28,700 28,500 1,230 35,301,000
12/08/2010 27,400 1.10 4.18 27,600 27,600 25,000 8,040 220,296,000
11/08/2010 26,300 -1.30 -4.71 26,400 27,600 26,300 630 16,569,000
10/08/2010 27,600 0.00 ■■ 0.00 26,400 27,600 26,300 6,520 179,952,000
09/08/2010 27,600 -1.40 -4.83 27,600 29,200 27,600 2,710 74,796,000
06/08/2010 29,000 0.50 1.75 28,500 29,000 27,100 11,770 341,330,000
05/08/2010 28,500 -1.50 -5.00 28,500 28,500 28,500 13,600 387,600,000
04/08/2010 30,000 0.00 ■■ 0.00 30,000 30,000 30,000 30 900,000
03/08/2010 30,000 0.10 0.33 28,600 30,000 28,500 31,560 946,800,000
02/08/2010 29,900 0.00 ■■ 0.00 30,000 30,000 29,100 1,510 45,149,000
30/07/2010 29,900 0.70 2.40 29,900 29,900 29,900 10 299,000
29/07/2010 29,200 0.10 0.34 30,000 30,000 29,100 17,580 513,336,000
28/07/2010 29,100 -1.30 -4.28 29,300 29,300 29,000 4,550 132,405,000
27/07/2010 30,400 1.00 3.40 29,000 30,400 28,900 27,330 830,832,000
26/07/2010 29,400 -1.50 -4.85 31,000 31,000 29,400 2,010 59,094,000
23/07/2010 30,900 0.00 ■■ 0.00 29,600 30,900 29,600 9,710 300,039,000
22/07/2010 30,900 0.50 1.64 30,000 30,900 29,100 6,210 191,889,000
21/07/2010 30,400 -1.60 -5.00 31,500 31,500 30,400 5,630 171,152,000
20/07/2010 32,000 0.50 1.59 30,000 32,000 30,000 24,020 768,640,000
19/07/2010 31,500 -0.20 -0.63 33,000 33,000 30,200 78,050 2,458,575,000
16/07/2010 31,700 1.50 4.97 31,700 31,700 31,700 2,250 71,325,000
15/07/2010 30,200 1.40 4.86 30,200 30,200 30,200 14,700 443,940,000
14/07/2010 28,800 -1.50 -4.95 29,300 29,300 28,800 3,100 89,280,000
13/07/2010 30,300 0.10 0.33 30,100 30,300 30,100 2,020 61,206,000
12/07/2010 30,200 -0.20 -0.66 29,000 30,200 29,000 220 6,644,000
09/07/2010 30,400 -0.10 -0.33 30,400 30,400 30,400 500 15,200,000
08/07/2010 30,500 0.20 0.66 30,300 30,500 30,300 3,110 94,855,000
07/07/2010 30,300 -0.10 -0.33 29,900 30,300 29,900 840 25,452,000
06/07/2010 30,400 0.40 1.33 28,500 30,400 28,500 2,070 62,928,000
05/07/2010 30,000 0.30 1.01 28,300 30,000 28,300 1,880 56,400,000
02/07/2010 29,700 1.20 4.21 29,600 29,700 29,300 3,940 117,018,000
01/07/2010 28,500 1.30 4.78 28,500 28,500 28,200 1,310 37,335,000
30/06/2010 27,200 -1.10 -3.89 28,000 29,700 27,200 1,380 37,536,000
29/06/2010 28,300 -1.20 -4.07 29,000 29,000 28,300 48,600 1,375,380,000
28/06/2010 29,500 -1.00 -3.28 29,000 32,000 29,000 20,370 600,915,000
25/06/2010 30,500 0.20 0.66 29,700 30,700 29,700 22,360 681,980,000
24/06/2010 30,300 0.80 2.71 30,400 30,700 30,300 14,600 442,380,000
23/06/2010 29,500 -1.50 -4.84 30,000 30,500 29,500 35,110 1,035,745,000
22/06/2010 31,000 0.00 ■■ 0.00 30,100 31,000 30,000 25,460 789,260,000
21/06/2010 31,000 0.00 ■■ 0.00 29,600 31,400 29,500 92,010 2,852,310,000
18/06/2010 31,000 0.90 2.99 31,000 31,000 29,700 30 930,000
17/06/2010 30,100 0.00 ■■ 0.00 29,600 31,000 29,600 28,650 862,365,000
16/06/2010 30,100 0.00 ■■ 0.00 29,900 30,100 29,900 6,000 180,600,000
15/06/2010 30,100 0.40 1.35 29,100 30,200 28,400 10,610 319,361,000
14/06/2010 29,700 0.00 ■■ 0.00 29,600 29,700 29,000 4,220 125,334,000
11/06/2010 29,700 0.70 2.41 29,700 29,800 29,000 2,320 68,904,000
10/06/2010 29,000 -0.30 -1.02 30,200 30,200 29,000 11,600 336,400,000
09/06/2010 29,300 0.00 ■■ 0.00 29,000 30,300 29,000 12,320 360,976,000
08/06/2010 29,300 -1.00 -3.30 31,000 31,000 29,000 5,550 162,615,000
07/06/2010 30,300 0.00 ■■ 0.00 31,000 31,000 28,900 17,420 527,826,000
04/06/2010 30,300 1.00 3.41 28,100 30,300 28,100 7,940 240,582,000
03/06/2010 29,300 -0.80 -2.66 30,000 31,000 29,300 31,630 926,759,000
02/06/2010 30,100 -0.70 -2.27 30,500 30,500 29,300 7,870 236,887,000
01/06/2010 30,800 -0.20 -0.65 31,800 31,800 30,800 8,200 252,560,000
31/05/2010 31,000 -1.60 -4.91 31,000 31,000 31,000 22,240 689,440,000
28/05/2010 32,600 -0.10 -0.31 32,500 32,700 31,100 18,730 610,598,000
27/05/2010 32,700 0.80 2.51 32,700 32,700 31,400 32,930 1,076,811,000
26/05/2010 31,900 0.60 1.92 30,700 31,900 29,800 34,110 1,088,109,000
25/05/2010 31,300 -1.40 -4.28 31,200 32,700 31,200 47,400 1,483,620,000
24/05/2010 32,700 1.10 3.48 31,600 32,700 31,600 13,810 451,587,000
21/05/2010 31,600 -1.60 -4.82 31,600 33,100 31,600 135,640 4,286,224,000
20/05/2010 33,200 1.30 4.08 31,900 33,200 30,500 35,770 1,187,564,000
19/05/2010 31,900 0.00 ■■ 0.00 30,500 31,900 30,400 97,170 3,099,723,000
18/05/2010 31,900 -1.60 -4.78 31,900 31,900 31,900 15,920 507,848,000
17/05/2010 33,500 0.50 1.52 33,000 33,500 31,600 121,790 4,079,965,000
14/05/2010 33,000 1.50 4.76 32,900 33,000 32,000 122,210 4,032,930,000
13/05/2010 31,500 1.50 5.00 29,300 31,500 29,300 98,330 3,097,395,000
12/05/2010 30,000 1.00 3.45 27,600 30,400 27,600 133,120 3,993,600,000
11/05/2010 29,000 1.30 4.69 28,400 29,000 28,400 67,730 1,964,170,000
10/05/2010 28,200 -0.80 -2.76 29,600 29,600 28,200 39,500 1,113,900,000
07/05/2010 29,000 -0.60 -2.03 29,900 29,900 28,400 51,320 1,488,280,000
06/05/2010 29,600 1.40 4.96 28,800 29,600 28,800 45,290 1,340,584,000
05/05/2010 28,200 -0.60 -2.08 29,000 29,000 28,000 66,630 1,878,966,000
04/05/2010 28,800 1.30 4.73 27,100 28,800 27,100 89,090 2,565,792,000
29/04/2010 27,500 -0.60 -2.14 28,100 28,100 27,500 11,190 307,725,000
28/04/2010 28,100 -1.30 -4.42 28,100 29,000 28,100 65,850 1,850,385,000
27/04/2010 29,400 1.30 4.63 28,100 29,500 26,700 89,250 2,623,950,000
26/04/2010 28,100 -0.80 -2.77 30,200 30,200 28,000 68,580 1,927,098,000
22/04/2010 28,900 1.30 4.71 28,900 28,900 28,900 26,420 763,538,000
21/04/2010 27,600 1.30 4.94 27,600 27,600 27,600 3,620 99,912,000
20/04/2010 26,300 1.20 4.78 25,000 26,300 25,000 128,520 3,380,076,000
19/04/2010 25,100 0.10 0.40 24,000 25,100 24,000 46,380 1,164,138,000
16/04/2010 25,000 0.00 ■■ 0.00 25,000 25,200 24,600 7,760 194,000,000
15/04/2010 25,000 0.10 0.40 25,000 25,000 24,500 6,040 151,000,000
14/04/2010 24,900 0.40 1.63 25,100 25,100 24,000 2,660 66,234,000
13/04/2010 24,500 -0.10 -0.41 23,400 24,600 23,400 152,180 3,728,410,000
12/04/2010 24,600 -0.50 -1.99 25,400 25,400 24,600 19,600 482,160,000
09/04/2010 25,100 -0.60 -2.33 25,000 25,100 24,500 20,740 520,574,000
08/04/2010 25,700 1.00 4.05 24,700 25,700 24,700 3,370 86,609,000
07/04/2010 24,700 0.00 ■■ 0.00 24,300 24,700 24,300 1,100 27,170,000
06/04/2010 24,700 0.00 ■■ 0.00 24,300 25,000 24,300 13,270 327,769,000
05/04/2010 24,700 0.00 ■■ 0.00 25,000 25,000 24,700 90 2,223,000
02/04/2010 24,700 0.20 0.82 24,700 24,700 24,700 10 247,000
01/04/2010 24,500 0.00 ■■ 0.00 24,600 24,600 24,500 10,200 249,900,000
31/03/2010 24,500 -0.20 -0.81 24,800 24,800 24,000 1,610 39,445,000
30/03/2010 24,700 0.60 2.49 24,100 24,700 24,100 1,520 37,544,000
29/03/2010 24,100 -0.10 -0.41 24,000 25,000 24,000 5,820 140,262,000
26/03/2010 24,200 0.70 2.98 23,600 24,200 23,600 1,030 24,926,000
25/03/2010 23,500 -0.70 -2.89 25,000 25,000 23,500 6,280 147,580,000
24/03/2010 24,200 0.20 0.83 24,100 25,000 24,100 2,100 50,820,000
23/03/2010 24,000 -0.60 -2.44 24,400 25,000 24,000 8,130 195,120,000
22/03/2010 24,600 -0.70 -2.77 25,100 25,300 24,100 4,800 118,080,000
19/03/2010 25,300 0.10 0.40 25,200 25,300 25,200 5,610 141,933,000
18/03/2010 25,200 -0.80 -3.08 25,200 25,200 25,200 2,500 63,000,000
17/03/2010 26,000 0.40 1.56 25,200 26,000 24,500 900 23,400,000
16/03/2010 25,600 0.40 1.59 25,900 25,900 25,500 1,080 27,648,000
15/03/2010 25,900 0.00 ■■ 0.00 26,000 26,000 25,900 15,320 396,788,000
12/03/2010 25,900 0.30 1.17 25,600 25,900 25,500 7,880 204,092,000
11/03/2010 25,600 -0.40 -1.54 26,000 26,800 25,600 5,320 136,192,000
10/03/2010 26,000 -0.50 -1.89 26,600 26,600 25,500 8,770 228,020,000
09/03/2010 26,500 0.50 1.92 25,600 26,500 25,600 850 22,525,000
08/03/2010 26,000 0.40 1.56 25,600 26,000 25,400 12,340 320,840,000
05/03/2010 25,600 -0.70 -2.66 26,500 26,500 25,500 8,350 213,760,000
04/03/2010 26,300 -0.90 -3.31 27,200 27,200 26,300 2,280 59,964,000
03/03/2010 27,200 -0.10 -0.37 26,500 27,200 26,000 22,260 605,472,000
02/03/2010 27,300 0.10 0.37 27,000 27,300 27,000 39,700 1,083,810,000
01/03/2010 27,200 0.20 0.74 27,500 27,500 27,100 15,640 425,408,000
26/02/2010 27,000 0.00 ■■ 0.00 27,000 27,400 27,000 51,540 1,391,580,000
25/02/2010 27,000 0.00 ■■ 0.00 27,000 27,500 27,000 8,640 233,280,000
24/02/2010 27,000 0.00 ■■ 0.00 27,000 27,000 26,500 18,100 488,700,000
23/02/2010 27,000 0.50 1.89 26,600 27,000 26,300 40,230 1,086,210,000
22/02/2010 26,500 0.00 ■■ 0.00 26,500 26,500 26,500 39,220 1,039,330,000
12/02/2010 26,500 1.20 4.74 26,000 26,500 25,500 51,340 1,360,510,000
11/02/2010 25,300 -1.20 -4.53 26,900 26,900 25,200 49,300 1,247,290,000
10/02/2010 26,500 0.50 1.92 26,600 26,600 25,200 27,220 721,330,000
09/02/2010 26,000 0.50 1.96 26,200 26,200 25,500 7,850 204,100,000
08/02/2010 25,500 0.30 1.19 25,000 25,500 25,000 69,700 1,777,350,000
05/02/2010 25,200 0.20 0.80 25,000 25,700 25,000 140,010 3,528,252,000
04/02/2010 25,000 0.10 0.40 25,500 26,000 25,000 121,640 3,041,000,000
03/02/2010 24,900 1.00 4.18 24,900 24,900 24,900 1,260 31,374,000
02/02/2010 23,900 0.20 0.84 23,700 24,700 23,300 4,860 116,154,000
01/02/2010 23,700 -1.10 -4.44 23,700 23,700 23,700 20 474,000
29/01/2010 24,800 0.50 2.06 23,200 24,800 23,200 2,070 51,336,000
28/01/2010 24,300 -1.20 -4.71 25,000 25,000 24,300 21,580 524,394,000
27/01/2010 25,500 -0.50 -1.92 25,500 25,500 25,500 1,500 38,250,000
26/01/2010 26,000 1.00 4.00 25,000 26,000 24,900 23,910 621,660,000
25/01/2010 25,000 0.80 3.31 25,300 25,300 24,000 1,410 35,250,000
22/01/2010 24,200 1.10 4.76 24,200 24,200 24,000 6,920 167,464,000
21/01/2010 23,100 -1.20 -4.94 23,200 23,200 23,100 1,150 26,565,000
20/01/2010 24,300 -0.70 -2.80 25,000 25,000 24,300 41,820 1,016,226,000
19/01/2010 25,000 0.50 2.04 24,500 25,100 24,500 11,380 284,500,000
18/01/2010 24,500 -0.50 -2.00 25,500 25,500 24,500 15,320 375,340,000
15/01/2010 25,000 0.00 ■■ 0.00 25,000 25,300 25,000 12,510 312,750,000
14/01/2010 25,000 -0.90 -3.47 26,000 26,000 25,000 35,620 890,500,000
13/01/2010 25,900 1.10 4.44 24,800 25,900 24,800 11,120 288,008,000
12/01/2010 24,800 -0.20 -0.80 25,500 25,500 24,800 15,830 392,584,000
11/01/2010 25,000 0.30 1.21 25,600 25,600 24,800 8,650 216,250,000
08/01/2010 24,700 -1.20 -4.63 25,100 26,900 24,700 139,870 3,454,789,000
07/01/2010 25,900 0.80 3.19 25,000 26,000 25,000 35,480 918,932,000
06/01/2010 25,100 -1.30 -4.92 26,400 26,400 25,100 38,610 969,111,000
05/01/2010 26,400 -1.30 -4.69 27,300 27,300 26,400 4,590 121,176,000
04/01/2010 27,700 0.80 2.97 27,700 27,700 27,700 630 17,451,000
31/12/2009 26,900 0.90 3.46 26,000 26,900 25,100 5,530 148,757,000
30/12/2009 26,000 0.80 3.17 24,100 26,000 24,100 5,600 145,600,000
29/12/2009 25,200 -1.30 -4.91 26,500 26,500 25,200 2,570 64,764,000
28/12/2009 26,500 0.00 ■■ 0.00 27,400 27,400 26,500 3,510 93,015,000
25/12/2009 26,500 0.70 2.71 25,800 26,500 25,800 4,120 109,180,000
24/12/2009 25,800 0.40 1.57 25,800 25,800 25,800 3,020 77,916,000
23/12/2009 25,400 -0.20 -0.78 24,500 26,200 24,400 3,470 88,138,000
22/12/2009 25,600 -0.50 -1.92 26,800 26,800 25,000 3,220 82,432,000
21/12/2009 26,100 1.10 4.40 23,900 26,200 23,900 4,960 129,456,000
18/12/2009 25,000 0.70 2.88 25,300 25,300 25,000 5,510 137,750,000
17/12/2009 24,300 0.00 ■■ 0.00 24,300 24,300 24,300 2,050 49,815,000
16/12/2009 24,300 -1.20 -4.71 26,400 26,400 24,300 1,010 24,543,000
15/12/2009 25,500 1.00 4.08 23,300 25,500 23,300 6,330 161,415,000
14/12/2009 24,500 1.10 4.70 22,300 24,500 22,300 9,950 243,775,000
11/12/2009 23,400 -1.20 -4.88 23,400 25,100 23,400 10,440 244,296,000
10/12/2009 24,600 -1.20 -4.65 24,600 24,600 24,600 10 246,000
09/12/2009 25,800 -0.90 -3.37 25,800 25,800 25,800 3,020 77,916,000
08/12/2009 26,700 1.20 4.71 25,000 26,700 25,000 5,030 134,301,000
07/12/2009 25,500 1.00 4.08 23,300 25,500 23,300 410 10,455,000
04/12/2009 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 1,590 38,955,000
03/12/2009 24,500 -1.20 -4.67 24,600 24,600 24,500 7,310 179,095,000
02/12/2009 25,700 0.90 3.63 25,900 25,900 23,700 15,110 388,327,000
01/12/2009 24,800 1.10 4.64 23,700 24,800 23,700 15,790 391,592,000
30/11/2009 23,700 1.00 4.41 22,000 23,700 22,000 6,200 146,940,000
27/11/2009 22,700 1.00 4.61 20,700 22,700 20,700 10,440 236,988,000
26/11/2009 21,700 -1.10 -4.82 21,700 21,700 21,700 500 10,850,000
25/11/2009 22,800 -1.20 -5.00 24,200 24,200 22,800 5,970 136,116,000
24/11/2009 24,000 0.50 2.13 23,100 24,000 23,000 4,690 112,560,000
23/11/2009 23,500 -1.10 -4.47 24,600 24,600 23,500 7,410 174,135,000
20/11/2009 24,600 -1.10 -4.28 25,900 25,900 24,600 13,390 329,394,000
19/11/2009 25,700 1.20 4.90 24,600 25,700 24,500 7,110 182,727,000
18/11/2009 24,500 0.00 ■■ 0.00 25,600 25,600 24,500 2,310 56,595,000
17/11/2009 24,500 -0.50 -2.00 25,100 25,200 24,500 14,430 353,535,000
16/11/2009 25,000 -1.00 -3.85 26,000 26,000 25,000 2,380 59,500,000
13/11/2009 26,000 -1.30 -4.76 26,000 26,000 26,000 1,150 29,900,000
12/11/2009 27,300 0.80 3.02 27,300 27,300 25,300 6,780 185,094,000
11/11/2009 26,500 1.20 4.74 24,400 26,500 24,400 19,960 528,940,000
10/11/2009 25,300 -1.30 -4.89 26,500 26,500 25,300 31,360 793,408,000
09/11/2009 26,600 -1.40 -5.00 26,600 26,700 26,600 12,110 322,126,000
06/11/2009 28,000 0.90 3.32 28,300 28,300 27,400 14,310 400,680,000
05/11/2009 27,100 0.40 1.50 27,400 28,000 26,800 27,100 734,410,000
04/11/2009 26,700 -1.30 -4.64 26,600 28,500 26,600 14,120 377,004,000
03/11/2009 28,000 -1.40 -4.76 29,000 29,000 28,000 23,450 656,600,000
02/11/2009 29,400 1.30 4.63 26,700 29,400 26,700 43,650 1,283,310,000
30/10/2009 28,100 -1.40 -4.75 28,300 28,500 28,100 70,590 1,983,579,000
29/10/2009 29,500 -1.50 -4.84 29,500 29,500 29,500 22,900 675,550,000
28/10/2009 31,000 -1.30 -4.02 30,900 31,000 30,700 58,890 1,825,590,000
27/10/2009 32,300 1.20 3.86 31,000 32,300 29,800 52,720 1,702,856,000
26/10/2009 31,100 1.40 4.71 29,500 31,100 29,500 161,290 5,016,119,000
23/10/2009 29,700 -0.20 -0.67 29,800 31,300 29,700 164,250 4,878,225,000
22/10/2009 29,900 -0.40 -1.32 30,300 30,300 28,800 106,290 3,178,071,000
21/10/2009 30,300 1.40 4.84 30,300 30,300 30,000 189,620 5,745,486,000
20/10/2009 28,900 1.30 4.71 28,000 28,900 28,000 67,100 1,939,190,000
19/10/2009 27,600 -1.40 -4.83 27,700 28,000 27,600 90,490 2,497,524,000
16/10/2009 29,000 -0.80 -2.68 29,100 29,100 28,400 66,990 1,942,710,000
15/10/2009 29,800 1.40 4.93 29,800 29,800 29,800 54,310 1,618,438,000
14/10/2009 28,400 1.30 4.80 27,100 28,400 27,100 66,610 1,891,724,000
13/10/2009 27,100 1.20 4.63 27,100 27,100 25,900 187,610 5,084,231,000
12/10/2009 25,900 1.20 4.86 25,900 25,900 25,900 19,650 508,935,000
09/10/2009 24,700 1.10 4.66 24,700 24,700 24,700 14,580 360,126,000
08/10/2009 23,600 1.10 4.89 23,600 23,600 23,600 14,770 348,572,000
07/10/2009 22,500 1.00 4.65 22,500 22,500 22,500 8,430 189,675,000
06/10/2009 21,500 1.00 4.88 21,500 21,500 21,500 10,020 215,430,000
05/10/2009 20,500 0.90 4.59 20,500 20,500 20,500 31,670 649,235,000
02/10/2009 19,600 -1.00 -4.85 20,000 20,100 19,600 54,250 1,063,300,000
01/10/2009 20,600 0.90 4.57 20,600 20,600 20,500 21,590 444,754,000
30/09/2009 19,700 0.00 ■■ 0.00 19,800 20,000 19,500 24,080 474,376,000
29/09/2009 19,700 -0.30 -1.50 20,800 20,800 19,700 13,010 256,297,000
28/09/2009 20,700 -0.30 -1.43 20,700 22,000 20,600 29,000 600,300,000
25/09/2009 21,000 -0.80 -3.67 21,000 22,000 21,000 17,800 373,800,000
24/09/2009 21,800 -0.70 -3.11 22,500 22,700 21,800 21,740 473,932,000
23/09/2009 22,500 1.00 4.65 21,500 22,500 21,500 93,450 2,102,625,000
22/09/2009 21,500 1.00 4.88 21,500 21,500 21,400 56,670 1,218,405,000
21/09/2009 20,500 0.90 4.59 20,500 20,500 20,400 24,360 499,380,000
18/09/2009 19,600 0.00 ■■ 0.00 19,600 19,700 19,500 12,300 241,080,000
17/09/2009 19,600 -0.30 -1.51 19,700 19,800 19,600 9,610 188,356,000
16/09/2009 19,900 -0.20 -1.00 20,000 20,300 19,500 22,460 446,954,000
15/09/2009 20,100 -0.10 -0.50 20,000 20,100 20,000 27,850 559,785,000
14/09/2009 20,200 0.70 3.59 19,200 20,200 19,200 16,690 337,138,000
11/09/2009 19,500 0.20 1.04 19,200 19,500 19,200 25,250 492,375,000
10/09/2009 19,300 0.00 ■■ 0.00 19,100 19,300 19,100 6,150 118,695,000
09/09/2009 19,300 0.00 ■■ 0.00 19,300 19,300 19,000 22,810 440,233,000
08/09/2009 19,300 0.10 0.52 19,200 19,400 19,200 18,930 365,349,000
07/09/2009 19,200 0.20 1.05 19,000 19,300 19,000 35,150 674,880,000
04/09/2009 19,000 0.20 1.06 18,400 19,100 18,400 39,470 749,930,000
03/09/2009 18,800 -0.40 -2.08 19,200 19,300 18,500 42,920 806,896,000
02/09/2009 19,200 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 19,200 0.10 0.52 18,600 19,200 18,600 13,360 256,512,000
31/08/2009 19,100 0.90 4.95 19,000 19,100 19,000 23,200 443,120,000
28/08/2009 18,200 0.80 4.60 18,000 18,200 17,500 41,320 752,024,000
27/08/2009 17,400 0.60 3.57 16,500 17,400 16,500 19,070 331,818,000
26/08/2009 16,800 0.00 ■■ 0.00 16,500 17,000 16,500 5,520 92,736,000
25/08/2009 16,800 0.20 1.20 16,600 17,100 16,600 11,670 196,056,000
24/08/2009 16,600 0.00 ■■ 0.00 16,500 16,800 16,500 10,990 182,434,000
21/08/2009 16,600 0.40 2.47 16,200 16,600 16,200 7,860 130,476,000
20/08/2009 16,200 0.00 ■■ 0.00 16,200 16,400 16,200 4,500 72,900,000
19/08/2009 16,200 0.10 0.62 16,300 16,700 16,000 2,120 34,344,000
18/08/2009 16,100 0.00 ■■ 0.00 16,100 16,100 16,000 10,190 164,059,000
17/08/2009 16,100 0.00 ■■ 0.00 16,100 16,200 16,100 4,280 68,908,000
14/08/2009 16,100 -0.40 -2.42 16,300 16,500 15,900 1,110 17,871,000
13/08/2009 16,500 -0.10 -0.60 17,000 17,000 16,500 9,530 157,245,000
12/08/2009 16,600 0.30 1.84 16,400 16,600 16,400 19,570 324,862,000
11/08/2009 16,300 0.10 0.62 16,500 16,500 16,200 24,080 392,504,000
10/08/2009 16,200 0.10 0.62 16,100 16,300 16,100 6,360 103,032,000
07/08/2009 16,100 0.10 0.63 15,800 16,100 15,800 2,800 45,080,000
06/08/2009 16,000 -0.30 -1.84 16,000 16,300 16,000 16,430 262,880,000
05/08/2009 16,300 0.10 0.62 16,100 16,300 15,900 12,150 198,045,000
04/08/2009 16,200 0.20 1.25 16,700 16,700 16,000 24,240 392,688,000
03/08/2009 16,000 0.20 1.27 15,300 16,100 15,300 19,460 311,360,000
31/07/2009 15,800 0.40 2.60 15,500 15,800 15,500 1,950 30,810,000
30/07/2009 15,400 0.00 ■■ 0.00 15,100 15,500 15,100 3,500 53,900,000
29/07/2009 15,400 -0.80 -4.94 16,200 16,200 15,400 4,920 75,768,000
28/07/2009 16,200 -0.30 -1.82 16,000 16,600 16,000 66,210 1,072,602,000
27/07/2009 16,500 0.40 2.48 16,900 16,900 16,100 58,300 961,950,000
24/07/2009 16,100 0.70 4.55 16,100 16,100 16,100 37,730 607,453,000
23/07/2009 15,400 0.40 2.67 15,000 15,400 15,000 9,040 139,216,000
22/07/2009 15,000 0.50 3.45 15,100 15,100 15,000 1,100 16,500,000
21/07/2009 14,500 0.10 0.69 15,000 15,100 14,500 8,300 120,350,000
20/07/2009 14,400 -0.60 -4.00 14,500 14,800 14,300 4,770 68,688,000
17/07/2009 15,000 -0.20 -1.32 15,200 15,200 15,000 13,550 203,250,000
16/07/2009 15,200 0.40 2.70 15,200 15,200 15,000 10,820 164,464,000
15/07/2009 14,800 -0.20 -1.33 15,300 15,400 14,700 14,120 208,976,000
14/07/2009 15,000 0.40 2.74 15,000 15,000 14,800 1,010 15,150,000
13/07/2009 14,600 -0.70 -4.58 14,800 15,100 14,600 14,590 213,014,000
10/07/2009 15,300 0.00 ■■ 0.00 15,000 15,300 14,600 7,050 107,865,000
09/07/2009 15,300 -0.20 -1.29 15,500 15,500 14,800 50,160 767,448,000
08/07/2009 15,500 -0.10 -0.64 15,600 15,600 15,100 12,930 200,415,000
07/07/2009 15,600 0.20 1.30 15,400 16,000 15,300 42,510 663,156,000
06/07/2009 15,400 0.10 0.65 14,800 15,800 14,800 8,020 123,508,000
03/07/2009 15,300 0.40 2.68 14,400 15,300 14,300 6,750 103,275,000
02/07/2009 14,900 -0.70 -4.49 15,200 15,200 14,900 47,000 700,300,000
01/07/2009 15,600 -0.30 -1.89 15,200 15,600 15,200 230 3,588,000
30/06/2009 15,900 -0.10 -0.62 16,000 16,000 15,200 22,450 356,955,000
29/06/2009 16,000 0.00 ■■ 0.00 16,300 16,300 15,800 4,810 76,960,000
26/06/2009 16,000 0.60 3.90 15,400 16,000 15,400 5,250 84,000,000
25/06/2009 15,400 0.00 ■■ 0.00 15,900 16,100 15,400 7,860 121,044,000
24/06/2009 15,400 0.70 4.76 14,700 15,400 14,700 10,640 163,856,000
23/06/2009 14,700 -0.70 -4.55 15,000 15,000 14,700 17,840 262,248,000
22/06/2009 15,400 -0.80 -4.94 15,900 15,900 15,400 31,990 492,646,000
19/06/2009 16,200 -0.80 -4.71 16,200 17,000 16,200 44,340 718,308,000
18/06/2009 17,000 0.50 3.03 17,100 17,100 16,000 44,070 749,190,000
17/06/2009 16,500 -0.20 -1.20 15,900 16,500 15,900 51,840 855,360,000
16/06/2009 16,700 -0.80 -4.57 16,700 16,700 16,700 5,680 94,856,000
15/06/2009 17,500 -0.90 -4.89 17,500 17,500 17,500 28,470 498,225,000
12/06/2009 18,400 -0.90 -4.66 19,600 19,600 18,400 33,170 610,328,000
11/06/2009 19,300 0.10 0.52 19,200 19,700 19,200 27,200 524,960,000
10/06/2009 19,200 -1.00 -4.95 19,400 19,600 19,200 10,750 206,400,000
09/06/2009 20,200 0.40 2.02 20,000 20,500 18,900 79,270 1,601,254,000
08/06/2009 19,800 0.90 4.76 19,800 19,800 19,800 27,830 551,034,000
05/06/2009 18,900 0.90 5.00 18,900 18,900 18,900 3,630 68,607,000
04/06/2009 18,000 0.80 4.65 18,000 18,000 18,000 25,280 455,040,000
03/06/2009 17,200 0.80 4.88 16,000 17,200 16,000 62,150 1,068,980,000
02/06/2009 16,400 0.70 4.46 16,400 16,400 16,400 35,670 584,988,000
01/06/2009 15,700 0.70 4.67 15,500 15,700 15,500 16,640 261,248,000
29/05/2009 15,000 0.00 ■■ 0.00 15,000 15,300 15,000 27,000 405,000,000
28/05/2009 15,000 -0.70 -4.46 15,100 15,100 15,000 12,750 191,250,000
27/05/2009 15,700 -0.80 -4.85 15,700 16,300 15,700 28,130 441,641,000
26/05/2009 16,500 -0.10 -0.60 16,900 17,000 15,900 34,860 575,190,000
25/05/2009 16,600 0.70 4.40 16,000 16,600 15,800 33,410 554,606,000
22/05/2009 15,900 0.20 1.27 16,400 16,400 15,000 25,450 404,655,000
21/05/2009 15,700 0.70 4.67 15,700 15,700 15,500 48,020 753,914,000
20/05/2009 15,000 0.70 4.90 14,800 15,000 14,800 54,230 813,450,000
19/05/2009 14,300 0.60 4.38 14,000 14,300 14,000 34,600 494,780,000
18/05/2009 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 13,560 185,772,000
15/05/2009 13,700 0.10 0.74 13,400 13,700 13,300 29,870 409,219,000
14/05/2009 13,600 -0.10 -0.73 13,400 13,700 13,100 28,070 381,752,000
13/05/2009 13,700 0.60 4.58 13,400 13,700 13,300 15,960 218,652,000
12/05/2009 13,100 0.10 0.77 12,700 13,100 12,700 15,860 207,766,000
11/05/2009 13,000 0.00 ■■ 0.00 13,000 13,400 13,000 8,260 107,380,000
08/05/2009 13,000 -0.40 -2.99 12,800 13,100 12,800 13,450 174,850,000
07/05/2009 13,400 0.10 0.75 13,700 13,700 13,300 10,550 141,370,000
06/05/2009 13,300 -0.60 -4.32 13,300 13,400 13,300 12,760 169,708,000
05/05/2009 13,900 0.20 1.46 14,300 14,300 13,600 12,230 169,997,000
04/05/2009 13,700 0.60 4.58 13,600 13,700 13,500 17,310 237,147,000
29/04/2009 13,100 0.20 1.55 13,000 13,100 13,000 610 7,991,000
28/04/2009 12,900 0.40 3.20 12,900 12,900 12,800 6,690 86,301,000
27/04/2009 12,800 0.10 0.79 12,500 12,800 12,500 8,570 109,696,000
24/04/2009 12,700 -0.30 -2.31 12,400 12,900 12,400 15,460 196,342,000
23/04/2009 13,000 -0.10 -0.76 12,700 13,000 12,700 8,610 111,930,000
22/04/2009 13,100 -0.40 -2.96 13,800 13,800 13,000 12,250 160,475,000
21/04/2009 13,500 0.00 ■■ 0.00 12,900 13,500 12,900 9,680 130,680,000
20/04/2009 13,500 -0.70 -4.93 14,200 14,200 13,500 9,760 131,760,000
17/04/2009 14,200 0.10 0.71 13,700 14,400 13,400 11,480 163,016,000
16/04/2009 14,100 -0.10 -0.70 14,200 14,200 13,500 39,430 555,963,000
15/04/2009 14,200 -0.10 -0.70 14,800 14,800 13,700 32,740 464,908,000
14/04/2009 14,300 0.60 4.38 14,300 14,300 13,700 34,920 499,356,000
13/04/2009 13,700 0.60 4.58 13,600 13,700 13,500 42,560 583,072,000
10/04/2009 13,100 -0.20 -1.50 13,300 13,500 12,900 74,560 976,736,000
09/04/2009 13,300 0.10 0.76 13,200 13,400 12,600 18,710 248,843,000
08/04/2009 13,200 -0.60 -4.35 13,900 13,900 13,200 5,600 73,920,000
07/04/2009 13,800 0.40 2.99 13,800 13,800 13,500 10,290 142,002,000
03/04/2009 13,400 0.60 4.69 13,000 13,400 12,600 23,390 313,426,000
02/04/2009 12,800 0.40 3.23 12,400 12,800 12,000 9,330 119,424,000
01/04/2009 12,400 0.50 4.20 12,400 12,400 12,300 10,580 131,192,000
31/03/2009 11,900 -0.20 -1.65 11,700 11,900 11,700 7,610 90,559,000
30/03/2009 12,100 0.00 ■■ 0.00 12,100 12,100 11,500 9,280 112,288,000
27/03/2009 12,100 -0.30 -2.42 12,800 12,800 12,000 4,460 53,966,000
26/03/2009 12,400 0.10 0.81 12,200 12,400 12,100 150 1,860,000
25/03/2009 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 20 246,000
24/03/2009 12,300 0.10 0.82 12,300 12,400 12,200 3,760 46,248,000
23/03/2009 12,200 0.00 ■■ 0.00 11,800 12,200 11,800 330 4,026,000
20/03/2009 12,200 0.00 ■■ 0.00 12,200 12,200 11,600 7,370 89,914,000
19/03/2009 12,200 -0.50 -3.94 12,500 13,000 12,200 6,200 75,640,000
18/03/2009 12,700 0.30 2.42 13,000 13,000 12,500 11,600 147,320,000
17/03/2009 12,400 0.40 3.33 12,600 12,600 12,400 3,720 46,128,000
16/03/2009 12,000 -0.40 -3.23 13,000 13,000 11,900 11,200 134,400,000
13/03/2009 12,400 -0.60 -4.62 12,500 12,500 12,400 1,930 23,932,000
12/03/2009 13,000 -0.20 -1.52 13,200 13,200 12,600 5,010 65,130,000
11/03/2009 13,200 0.50 3.94 13,200 13,300 12,100 7,510 99,132,000
10/03/2009 12,700 0.30 2.42 12,000 12,700 12,000 300 3,810,000
09/03/2009 12,400 0.40 3.33 11,900 12,400 11,900 20 248,000
06/03/2009 12,000 -0.40 -3.23 11,900 12,000 11,900 110 1,320,000
05/03/2009 12,400 -0.60 -4.62 13,300 13,300 12,400 90 1,116,000
04/03/2009 13,000 0.30 2.36 12,100 13,000 12,100 560 7,280,000
03/03/2009 12,700 0.60 4.96 11,500 12,700 11,500 420 5,334,000
02/03/2009 12,100 -0.60 -4.72 12,100 12,100 12,100 1,800 21,780,000
27/02/2009 12,700 0.50 4.10 11,800 12,700 11,800 130 1,651,000
26/02/2009 12,200 0.40 3.39 11,500 12,200 11,300 1,010 12,322,000
25/02/2009 11,800 0.50 4.42 11,800 11,800 11,500 2,210 26,078,000
24/02/2009 12,000 -0.40 -3.23 12,000 13,000 12,000 2,260 27,120,000
23/02/2009 12,400 -0.60 -4.62 12,400 12,400 12,400 36,600 453,840,000
20/02/2009 13,000 -0.60 -4.41 13,200 13,200 13,000 9,940 129,220,000
19/02/2009 13,600 -0.70 -4.90 13,600 13,600 13,600 16,500 224,400,000
18/02/2009 14,300 -0.70 -4.67 14,300 14,300 14,300 4,200 60,060,000
17/02/2009 15,000 -0.70 -4.46 15,000 15,000 15,000 10 150,000
16/02/2009 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
13/02/2009 15,700 0.40 2.61 15,700 15,700 15,700 10 157,000
12/02/2009 15,300 0.30 2.00 15,300 15,300 15,300 10 153,000
11/02/2009 15,000 0.40 2.74 14,100 15,000 13,900 3,420 51,300,000
10/02/2009 14,600 -0.70 -4.58 14,600 14,600 14,600 60 876,000
09/02/2009 15,300 0.60 4.08 14,200 15,300 14,200 530 8,109,000
06/02/2009 14,700 -0.10 -0.68 15,500 15,500 14,100 4,980 73,206,000
05/02/2009 14,800 -0.70 -4.52 14,800 14,800 14,800 1,000 14,800,000
04/02/2009 15,500 -0.20 -1.27 15,600 15,600 15,000 2,050 31,775,000
03/02/2009 15,700 0.00 ■■ 0.00 15,000 15,700 15,000 1,060 16,642,000
02/02/2009 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 360 5,652,000
23/01/2009 15,700 0.70 4.67 15,700 15,700 15,700 10 157,000
22/01/2009 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,000 15,000,000
21/01/2009 15,000 0.50 3.45 15,000 15,000 13,800 2,410 36,150,000
20/01/2009 14,500 -0.70 -4.61 15,000 15,200 14,500 2,610 37,845,000
19/01/2009 15,200 -0.80 -5.00 16,000 16,000 15,200 1,200 18,240,000
16/01/2009 16,000 0.00 ■■ 0.00 15,200 16,000 15,200 390 6,240,000
15/01/2009 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
14/01/2009 16,000 -0.20 -1.23 15,400 16,000 15,400 820 13,120,000
13/01/2009 16,200 0.20 1.25 16,200 16,200 16,200 60 972,000
12/01/2009 16,000 0.50 3.23 14,800 16,000 14,800 2,300 36,800,000
09/01/2009 15,500 -0.80 -4.91 15,500 16,200 15,500 1,410 21,855,000
08/01/2009 16,300 0.40 2.52 16,300 16,300 16,300 30 489,000
07/01/2009 15,900 0.10 0.63 16,000 16,000 15,800 220 3,498,000
06/01/2009 15,800 0.50 3.27 14,600 16,000 14,600 1,520 24,016,000
05/01/2009 15,300 0.10 0.66 15,300 15,300 15,300 20 306,000
02/01/2009 15,200 -0.80 -5.00 16,300 16,300 15,200 3,370 51,224,000
31/12/2008 16,000 0.20 1.27 15,400 16,000 15,400 790 12,640,000
30/12/2008 15,800 0.60 3.95 15,200 15,800 15,200 2,400 37,920,000
29/12/2008 15,200 0.70 4.83 15,000 15,200 15,000 2,750 41,800,000
26/12/2008 14,500 0.10 0.69 14,500 14,500 14,500 1,020 14,790,000
25/12/2008 14,400 0.20 1.41 14,400 14,400 14,400 1,010 14,544,000
24/12/2008 14,200 -0.70 -4.70 14,200 14,200 14,200 2,020 28,684,000
23/12/2008 14,900 0.40 2.76 14,900 14,900 14,900 10 149,000
22/12/2008 14,500 0.60 4.32 14,500 14,500 13,300 1,570 22,765,000
19/12/2008 13,900 -0.60 -4.14 13,900 13,900 13,900 10 139,000
18/12/2008 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 310 4,495,000
17/12/2008 14,500 0.10 0.69 14,500 14,500 14,500 360 5,220,000
16/12/2008 14,400 0.50 3.60 14,400 14,400 14,400 160 2,304,000
15/12/2008 13,900 0.60 4.51 13,900 13,900 13,900 20 278,000
12/12/2008 13,300 0.30 2.31 13,000 13,300 13,000 2,560 34,048,000
11/12/2008 13,000 -0.30 -2.26 13,300 13,300 13,000 590 7,670,000
10/12/2008 13,300 -0.70 -5.00 13,300 13,300 13,300 10 133,000
09/12/2008 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 40 560,000
08/12/2008 14,000 0.00 ■■ 0.00 13,300 14,000 13,300 1,320 18,480,000
05/12/2008 14,000 -0.70 -4.76 15,400 15,400 14,000 110 1,540,000
04/12/2008 14,700 -0.40 -2.65 14,700 14,700 14,700 500 7,350,000
03/12/2008 15,100 -0.50 -3.21 15,100 15,100 15,100 10 151,000
02/12/2008 15,600 -0.60 -3.70 15,600 15,600 15,600 1,200 18,720,000
01/12/2008 16,200 0.70 4.52 16,000 16,200 16,000 5,350 86,670,000
28/11/2008 15,500 0.40 2.65 14,600 15,500 14,600 220 3,410,000
27/11/2008 15,100 -0.30 -1.95 14,700 15,100 14,700 1,840 27,784,000
26/11/2008 15,400 -0.80 -4.94 16,200 16,200 15,400 10,840 166,936,000
25/11/2008 16,200 0.10 0.62 15,600 16,200 15,600 130 2,106,000
24/11/2008 16,100 0.20 1.26 15,700 16,100 15,600 830 13,363,000
21/11/2008 15,900 -0.10 -0.62 15,200 15,900 15,200 1,030 16,377,000
20/11/2008 16,000 0.60 3.90 14,800 16,000 14,700 4,500 72,000,000
19/11/2008 15,400 -0.50 -3.14 15,800 15,800 15,400 120 1,848,000
18/11/2008 15,900 -0.20 -1.24 16,100 16,100 15,900 4,150 65,985,000
17/11/2008 16,100 -0.50 -3.01 16,600 16,600 16,100 1,720 27,692,000
14/11/2008 16,600 0.60 3.75 16,100 16,600 16,100 1,530 25,398,000
13/11/2008 16,000 -0.50 -3.03 16,500 16,500 16,000 1,260 20,160,000
12/11/2008 16,500 -0.40 -2.37 16,800 16,900 16,500 4,640 76,560,000
11/11/2008 16,900 0.60 3.68 16,300 17,000 16,300 5,470 92,443,000
10/11/2008 16,300 -0.80 -4.68 16,300 16,300 16,300 1,000 16,300,000
07/11/2008 17,100 -0.80 -4.47 17,100 17,100 17,100 2,120 36,252,000
06/11/2008 17,900 -0.60 -3.24 17,600 17,900 17,600 1,250 22,375,000
05/11/2008 18,500 0.00 ■■ 0.00 18,500 18,500 18,500 1,220 22,570,000
04/11/2008 18,500 0.50 2.78 18,500 18,500 18,500 10 185,000
03/11/2008 18,000 0.00 ■■ 0.00 17,100 18,000 17,100 420 7,560,000
31/10/2008 18,000 0.10 0.56 18,000 18,000 18,000 200 3,600,000
30/10/2008 17,900 0.00 ■■ 0.00 17,100 17,900 17,100 300 5,370,000
29/10/2008 17,900 0.80 4.68 17,800 17,900 17,800 640 11,456,000
28/10/2008 17,100 0.80 4.91 15,500 17,100 15,500 3,480 59,508,000
27/10/2008 16,300 -0.80 -4.68 16,300 16,300 16,300 10 163,000
24/10/2008 17,100 -0.80 -4.47 17,100 17,100 17,100 6,330 108,243,000
23/10/2008 17,900 -0.50 -2.72 17,500 18,000 17,500 230 4,117,000
22/10/2008 18,400 0.30 1.66 18,400 18,400 18,400 250 4,600,000
21/10/2008 18,100 0.80 4.62 18,000 18,100 18,000 2,160 39,096,000
20/10/2008 17,300 -0.70 -3.89 17,400 17,400 17,300 1,120 19,376,000
17/10/2008 18,000 0.80 4.65 16,700 18,000 16,700 3,570 64,260,000
16/10/2008 17,200 0.00 ■■ 0.00 16,500 18,000 16,500 1,360 23,392,000
15/10/2008 17,200 -0.90 -4.97 18,800 18,900 17,200 1,660 28,552,000
14/10/2008 18,100 0.80 4.62 18,100 18,100 18,100 1,090 19,729,000
13/10/2008 17,300 -0.20 -1.14 16,700 17,500 16,700 820 14,186,000
10/10/2008 17,500 -0.50 -2.78 17,100 17,500 17,100 2,740 47,950,000
09/10/2008 18,000 0.40 2.27 18,000 18,000 18,000 250 4,500,000
08/10/2008 17,600 -0.40 -2.22 18,500 18,500 17,600 5,220 91,872,000
07/10/2008 18,000 -0.90 -4.76 18,000 18,000 18,000 25,860 465,480,000
06/10/2008 18,900 -0.90 -4.55 18,900 20,200 18,900 1,230 23,247,000
03/10/2008 19,800 0.00 ■■ 0.00 18,900 19,800 18,900 1,030 20,394,000
02/10/2008 19,800 0.80 4.21 19,100 19,800 18,500 4,900 97,020,000
01/10/2008 19,000 -0.10 -0.52 18,400 19,000 18,400 1,600 30,400,000
30/09/2008 19,100 -1.00 -4.98 19,100 19,100 19,100 2,510 47,941,000
29/09/2008 20,100 -0.80 -3.83 20,100 20,100 20,000 4,170 83,817,000
26/09/2008 20,900 -0.60 -2.79 20,900 21,000 20,600 8,070 168,663,000
25/09/2008 21,500 -0.20 -0.92 20,700 21,500 20,700 2,180 46,870,000
24/09/2008 21,700 0.20 0.93 21,000 21,700 21,000 1,090 23,653,000
23/09/2008 22,000 -0.30 -1.35 22,300 22,300 21,300 3,210 70,620,000
22/09/2008 22,300 1.00 4.69 22,300 22,300 22,300 26,330 587,159,000
19/09/2008 21,300 1.00 4.93 19,400 21,300 19,300 22,330 475,629,000
18/09/2008 20,300 -1.00 -4.69 20,300 20,300 20,300 30 609,000
17/09/2008 21,300 -1.10 -4.91 21,300 21,300 21,300 600 12,780,000
16/09/2008 22,400 0.00 ■■ 0.00 22,400 22,400 21,300 4,500 100,800,000
15/09/2008 22,400 0.90 4.19 21,500 22,400 21,500 3,050 68,320,000
12/09/2008 21,500 0.70 3.37 20,000 21,800 19,900 7,240 155,660,000
11/09/2008 20,800 -1.00 -4.59 20,900 21,000 20,800 11,230 233,584,000
10/09/2008 21,800 -1.10 -4.80 22,000 22,000 21,800 3,590 78,262,000
09/09/2008 22,900 0.00 ■■ 0.00 23,000 23,000 21,800 7,960 182,284,000
08/09/2008 22,900 -1.20 -4.98 22,900 23,500 22,900 3,600 82,440,000
05/09/2008 24,100 -1.20 -4.74 24,100 24,100 24,100 3,300 79,530,000
04/09/2008 25,300 0.00 ■■ 0.00 24,500 25,300 24,100 18,430 466,279,000
03/09/2008 25,300 0.00 ■■ 0.00 25,200 26,500 25,200 19,500 493,350,000
29/08/2008 25,300 -1.30 -4.89 25,300 25,300 25,300 4,050 102,465,000
28/08/2008 26,600 1.20 4.72 26,600 26,600 24,200 130,530 3,472,098,000
27/08/2008 25,400 1.20 4.96 25,400 25,400 24,200 42,480 1,078,992,000
26/08/2008 24,200 1.10 4.76 24,200 24,200 24,200 1,870 45,254,000
25/08/2008 23,100 1.10 5.00 23,100 23,100 23,100 15,270 352,737,000
22/08/2008 22,000 1.00 4.76 21,000 22,000 21,000 35,860 788,920,000
21/08/2008 21,000 1.00 5.00 20,700 21,000 20,000 13,780 289,380,000
20/08/2008 20,000 0.00 ■■ 0.00 20,100 20,100 19,000 26,940 538,800,000
19/08/2008 20,000 -0.80 -3.85 21,800 21,800 20,000 14,690 293,800,000
18/08/2008 20,800 0.90 4.52 19,900 20,800 19,900 37,750 785,200,000
15/08/2008 19,900 0.50 2.58 19,900 19,900 19,900 24,140 480,386,000
14/08/2008 19,400 0.50 2.65 18,400 19,400 18,400 30,660 594,804,000
13/08/2008 18,900 -0.50 -2.58 19,400 19,400 18,900 13,100 247,590,000
12/08/2008 19,400 -0.60 -3.00 20,500 20,600 19,400 11,860 230,084,000
11/08/2008 20,000 0.50 2.56 19,100 20,000 19,100 42,550 851,000,000
08/08/2008 19,500 0.10 0.52 19,600 19,700 19,500 15,500 302,250,000
07/08/2008 19,400 0.20 1.04 19,500 19,600 19,400 15,510 300,894,000
06/08/2008 19,200 0.30 1.59 18,500 19,400 18,500 6,950 133,440,000
05/08/2008 18,900 0.40 2.16 18,900 18,900 18,400 20,970 396,333,000
04/08/2008 18,500 0.10 0.54 18,200 18,900 17,900 18,560 343,360,000
01/08/2008 18,400 0.50 2.79 18,300 18,400 17,400 14,060 258,704,000
31/07/2008 17,900 0.50 2.87 16,900 17,900 16,900 55,340 990,586,000
30/07/2008 17,400 -0.50 -2.79 17,400 18,000 17,400 42,050 731,670,000
29/07/2008 17,900 -0.50 -2.72 17,900 18,400 17,900 49,410 884,439,000
28/07/2008 18,400 -0.50 -2.65 18,400 18,400 18,400 1,400 25,760,000
25/07/2008 18,900 -0.50 -2.58 18,900 18,900 18,900 200 3,780,000
24/07/2008 19,400 -0.60 -3.00 19,400 19,400 19,400 3,500 67,900,000
23/07/2008 20,000 -0.60 -2.91 20,000 20,000 20,000 200 4,000,000
22/07/2008 20,600 -0.60 -2.83 20,600 20,600 20,600 20 412,000
21/07/2008 21,200 -0.60 -2.75 21,200 21,200 21,200 10 212,000
18/07/2008 21,800 -0.60 -2.68 21,800 21,800 21,800 400 8,720,000
17/07/2008 22,400 -0.60 -2.61 22,400 22,600 22,400 12,740 285,376,000
16/07/2008 23,000 -0.20 -0.86 23,200 23,200 22,600 6,190 142,370,000
15/07/2008 23,200 0.60 2.65 23,200 23,200 23,000 25,050 581,160,000
14/07/2008 22,600 0.60 2.73 22,000 22,600 22,000 13,190 298,094,000
11/07/2008 22,000 0.60 2.80 21,000 22,000 20,800 60,130 1,322,860,000
10/07/2008 21,400 -0.60 -2.73 21,400 21,400 21,400 4,580 98,012,000
09/07/2008 22,000 -0.60 -2.65 22,100 22,200 22,000 25,230 555,060,000
08/07/2008 22,600 -0.60 -2.59 22,600 22,600 22,600 13,900 314,140,000
07/07/2008 23,200 -0.70 -2.93 23,600 24,500 23,200 14,150 328,280,000
04/07/2008 23,900 0.60 2.58 23,300 23,900 23,300 21,460 512,894,000
03/07/2008 23,300 0.60 2.64 23,000 23,300 23,000 7,000 163,100,000
02/07/2008 22,700 0.60 2.71 22,700 22,700 21,600 5,200 118,040,000
01/07/2008 22,100 0.60 2.79 22,000 22,100 22,000 14,250 314,925,000
30/06/2008 21,500 0.60 2.87 20,300 21,500 20,300 15,790 339,485,000
27/06/2008 20,900 0.60 2.96 20,500 20,900 20,300 20,300 424,270,000
26/06/2008 20,300 0.10 0.50 19,800 20,600 19,800 33,160 673,148,000
25/06/2008 20,200 0.20 1.00 20,000 20,200 20,000 2,850 57,570,000
24/06/2008 20,000 0.40 2.04 19,400 20,000 19,400 9,330 186,600,000
23/06/2008 19,600 0.20 1.03 19,100 19,600 19,000 4,290 84,084,000
20/06/2008 19,400 0.40 2.11 18,500 19,500 18,500 4,410 85,554,000
19/06/2008 19,000 -0.50 -2.56 19,500 20,000 19,000 14,500 275,500,000
18/06/2008 19,500 0.10 0.52 19,700 19,700 19,500 35,250 687,375,000
17/06/2008 19,400 0.30 1.57 19,400 19,400 19,400 500 9,700,000
16/06/2008 19,100 0.30 1.60 19,100 19,100 19,100 4,300 82,130,000
13/06/2008 18,800 0.30 1.62 18,800 18,800 18,800 2,240 42,112,000
12/06/2008 18,500 0.30 1.65 18,200 18,500 18,200 8,730 161,505,000
11/06/2008 18,200 0.30 1.68 18,200 18,200 18,100 5,860 106,652,000
10/06/2008 17,900 0.30 1.70 17,600 17,900 17,600 4,680 83,772,000
09/06/2008 17,600 0.30 1.73 17,400 17,600 17,400 2,610 45,936,000
06/06/2008 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 11,320 195,836,000
05/06/2008 17,300 0.00 ■■ 0.00 17,000 17,300 17,000 13,600 235,280,000
04/06/2008 17,300 -0.20 -1.14 17,400 17,400 17,300 4,000 69,200,000
03/06/2008 17,500 -0.20 -1.13 17,400 17,500 17,400 19,860 347,550,000
02/06/2008 17,700 -0.30 -1.67 17,700 17,700 17,700 3,360 59,472,000
30/05/2008 18,000 0.10 0.56 17,900 18,000 17,600 7,630 137,340,000
29/05/2008 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
28/05/2008 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
27/05/2008 17,900 0.00 ■■ 0.00 17,900 17,900 17,900 0 0
26/05/2008 17,900 0.00 ■■ 0.00 17,700 18,200 17,700 4,900 87,710,000
23/05/2008 17,900 -0.20 -1.10 17,900 18,400 17,800 10,610 189,919,000
22/05/2008 18,100 0.00 ■■ 0.00 17,800 18,100 17,800 22,250 402,725,000
21/05/2008 18,100 -0.10 -0.55 18,100 18,200 18,000 20,000 362,000,000
20/05/2008 18,200 0.00 ■■ 0.00 18,000 18,200 18,000 22,350 406,770,000
19/05/2008 18,200 -0.30 -1.62 18,700 18,700 18,200 8,090 147,238,000
16/05/2008 18,500 0.20 1.09 18,200 18,600 18,200 8,060 149,110,000
15/05/2008 18,300 -0.30 -1.61 18,300 18,300 18,300 12,650 231,495,000
14/05/2008 18,600 -0.30 -1.59 18,600 18,600 18,600 3,050 56,730,000
13/05/2008 18,900 -0.30 -1.56 18,900 18,900 18,900 1,600 30,240,000
12/05/2008 19,200 -0.30 -1.54 19,200 19,200 19,200 23,160 444,672,000
09/05/2008 19,500 -0.20 -1.02 19,500 19,700 19,400 36,660 714,870,000
08/05/2008 19,700 0.20 1.03 19,400 19,800 19,400 34,880 687,136,000
07/05/2008 19,500 -0.10 -0.51 19,900 19,900 19,500 26,930 525,135,000
06/05/2008 19,600 0.20 1.03 19,700 19,700 19,500 62,570 1,226,372,000
05/05/2008 19,400 0.30 1.57 19,400 19,400 19,300 53,650 1,040,810,000
29/04/2008 19,100 0.30 1.60 19,100 19,100 19,100 27,230 520,093,000
28/04/2008 18,800 0.30 1.62 18,800 18,800 18,800 12,650 237,820,000
25/04/2008 18,500 -0.20 -1.07 18,400 18,900 18,400 15,310 283,235,000
24/04/2008 18,700 -0.30 -1.58 18,700 19,000 18,700 6,960 130,152,000
23/04/2008 19,000 -0.10 -0.52 19,400 19,400 19,000 65,820 1,250,580,000
22/04/2008 19,100 0.30 1.60 19,100 19,100 19,000 23,830 455,153,000
21/04/2008 18,800 0.30 1.62 18,300 18,800 18,300 23,100 434,280,000
18/04/2008 18,500 0.30 1.65 18,500 18,500 18,200 30,100 556,850,000
17/04/2008 18,200 0.30 1.68 18,200 18,200 18,100 19,680 358,176,000
16/04/2008 17,900 -0.30 -1.65 17,900 18,000 17,900 36,910 660,689,000
11/04/2008 18,200 -0.30 -1.62 18,500 18,500 18,200 13,020 236,964,000
10/04/2008 18,500 -0.30 -1.60 18,700 18,700 18,500 41,730 772,005,000
09/04/2008 18,800 0.00 ■■ 0.00 18,800 18,800 18,700 19,830 372,804,000
08/04/2008 18,800 0.30 1.62 18,800 18,800 18,300 89,470 1,682,036,000
07/04/2008 18,500 0.30 1.65 18,500 18,500 18,500 120 2,220,000
04/04/2008 18,200 0.10 0.55 18,200 18,200 18,200 60 1,092,000
03/04/2008 18,100 0.10 0.56 18,100 18,100 18,100 520 9,412,000
02/04/2008 18,000 0.10 0.56 18,000 18,000 18,000 20 360,000
01/04/2008 17,900 0.10 0.56 17,900 17,900 17,900 110 1,969,000
31/03/2008 17,800 0.10 0.56 17,800 17,800 17,800 6,200 110,360,000
28/03/2008 17,700 0.10 0.57 17,700 17,700 17,700 3,000 53,100,000
27/03/2008 17,600 0.10 0.57 17,600 17,600 17,600 1,850 32,560,000
26/03/2008 17,500 0.40 2.34 16,600 17,600 16,600 7,870 137,725,000
25/03/2008 17,100 -0.90 -5.00 17,100 17,100 17,100 39,760 679,896,000
24/03/2008 18,000 -0.90 -4.76 18,100 18,100 18,000 62,190 1,119,420,000
21/03/2008 18,900 -0.40 -2.07 19,000 19,300 18,400 78,960 1,492,344,000
20/03/2008 19,300 -0.70 -3.50 20,000 20,400 19,300 30,460 587,878,000
19/03/2008 20,000 0.40 2.04 20,200 20,500 18,700 43,720 874,400,000
18/03/2008 19,600 -1.00 -4.85 19,600 20,600 19,600 48,860 957,656,000
17/03/2008 20,600 -1.00 -4.63 20,700 20,700 20,600 26,170 539,102,000
14/03/2008 21,600 -1.10 -4.85 21,700 22,000 21,600 54,400 1,175,040,000
13/03/2008 22,700 -0.10 -0.44 23,500 23,500 22,000 19,150 434,705,000
12/03/2008 23,500 -0.40 -1.67 23,200 24,500 23,200 25,880 608,180,000
11/03/2008 23,900 -0.60 -2.45 23,300 23,900 23,300 28,870 689,993,000
10/03/2008 24,500 0.80 3.38 24,800 24,800 23,700 78,940 1,934,030,000
07/03/2008 23,700 1.10 4.87 23,700 23,700 23,700 11,650 276,105,000
06/03/2008 22,600 1.00 4.63 22,600 22,600 22,600 15,400 348,040,000
05/03/2008 21,600 -1.10 -4.85 21,600 21,800 21,600 35,560 768,096,000
04/03/2008 22,700 -1.10 -4.62 22,700 22,700 22,700 2,030 46,081,000
03/03/2008 23,800 -1.20 -4.80 25,100 25,100 23,800 24,170 575,246,000
29/02/2008 25,000 -0.70 -2.72 25,700 25,700 25,000 10,050 251,250,000
28/02/2008 25,700 0.00 ■■ 0.00 25,700 26,300 25,700 19,800 508,860,000
27/02/2008 25,700 -1.00 -3.75 27,900 27,900 25,700 7,040 180,928,000
26/02/2008 26,700 -1.40 -4.98 28,100 28,100 26,700 17,980 480,066,000
25/02/2008 28,100 1.30 4.85 28,000 28,100 28,000 26,540 745,774,000
22/02/2008 26,800 -0.30 -1.11 25,900 26,800 25,800 29,110 780,148,000
21/02/2008 27,100 -1.40 -4.91 27,100 28,000 27,100 29,690 804,599,000
20/02/2008 28,500 -1.30 -4.36 29,300 30,000 28,500 34,660 987,810,000
19/02/2008 29,800 0.00 ■■ 0.00 29,000 30,000 29,000 16,540 492,892,000
18/02/2008 29,800 -1.20 -3.87 29,700 30,800 29,600 38,360 1,143,128,000
15/02/2008 31,000 -1.00 -3.12 31,400 32,000 30,800 43,420 1,346,020,000
14/02/2008 32,000 -0.20 -0.62 32,000 33,000 32,000 35,010 1,120,320,000
13/02/2008 32,200 -1.40 -4.17 33,600 33,600 32,200 14,340 461,748,000
12/02/2008 33,600 0.00 ■■ 0.00 34,700 34,700 33,500 13,150 441,840,000
01/02/2008 33,600 0.00 ■■ 0.00 33,600 35,000 32,500 42,230 1,418,928,000
31/01/2008 33,600 0.00 ■■ 0.00 32,000 33,600 32,000 31,070 1,043,952,000
30/01/2008 33,600 1.60 5.00 32,000 33,600 32,000 51,160 1,718,976,000
29/01/2008 32,000 1.50 4.92 30,500 32,000 30,000 34,370 1,099,840,000
28/01/2008 30,500 0.10 0.33 30,400 30,500 30,400 4,720 143,960,000
25/01/2008 30,400 0.40 1.33 29,000 30,400 29,000 33,920 1,031,168,000
24/01/2008 30,000 0.00 ■■ 0.00 31,500 31,500 30,000 34,100 1,023,000,000
23/01/2008 30,000 -0.50 -1.64 30,000 30,100 29,000 10,000 300,000,000
22/01/2008 30,500 -1.00 -3.17 31,000 31,000 30,500 2,860 87,230,000
21/01/2008 31,500 -0.50 -1.56 31,500 32,000 31,300 10,390 327,285,000
18/01/2008 32,000 0.40 1.27 31,600 32,100 31,600 9,790 313,280,000
17/01/2008 31,600 -1.40 -4.24 32,500 34,200 31,600 11,940 377,304,000
16/01/2008 33,000 1.50 4.76 33,000 33,000 32,500 11,940 394,020,000
15/01/2008 31,500 -1.60 -4.83 31,800 31,800 31,500 17,540 552,510,000
14/01/2008 33,100 -1.30 -3.78 34,500 34,500 32,800 3,930 130,083,000
11/01/2008 34,400 0.10 0.29 34,300 35,500 34,300 9,800 337,120,000
10/01/2008 34,300 -1.80 -4.99 35,600 36,000 34,300 15,710 538,853,000
09/01/2008 36,100 -1.80 -4.75 37,900 37,900 36,100 7,450 268,945,000
08/01/2008 37,900 1.10 2.99 36,800 37,900 36,800 2,800 106,120,000
07/01/2008 36,800 -1.90 -4.91 38,300 38,300 36,800 17,300 636,640,000
04/01/2008 38,700 -0.80 -2.03 39,000 39,000 38,700 4,530 175,311,000
03/01/2008 39,500 -0.50 -1.25 39,000 39,500 39,000 2,060 81,370,000
02/01/2008 40,000 0.00 ■■ 0.00 40,000 40,000 39,500 5,230 209,200,000
28/12/2007 40,000 0.00 ■■ 0.00 40,000 40,000 39,500 6,050 242,000,000
27/12/2007 40,000 0.00 ■■ 0.00 40,000 40,000 39,600 1,660 66,400,000
26/12/2007 40,000 -0.50 -1.23 40,900 40,900 40,000 3,050 122,000,000
25/12/2007 40,500 0.30 0.75 40,200 40,500 40,200 2,250 91,125,000
24/12/2007 40,200 -0.30 -0.74 40,100 40,300 40,100 2,150 86,430,000
21/12/2007 40,500 -1.30 -3.11 41,800 41,800 40,500 17,260 699,030,000
20/12/2007 41,800 1.50 3.72 40,300 41,800 40,000 6,350 265,430,000
19/12/2007 40,300 0.30 0.75 40,500 41,200 40,300 14,260 574,678,000
18/12/2007 40,000 -1.00 -2.44 40,000 40,000 39,700 6,650 266,000,000
17/12/2007 41,000 0.10 0.24 40,500 41,000 40,500 4,610 189,010,000
14/12/2007 40,900 0.00 ■■ 0.00 40,500 40,900 40,500 12,350 505,115,000
13/12/2007 40,900 -0.10 -0.24 40,500 40,900 40,500 5,000 204,500,000
12/12/2007 41,000 0.00 ■■ 0.00 40,000 41,000 40,000 14,300 586,300,000
11/12/2007 41,000 0.20 0.49 40,500 41,000 40,500 9,900 405,900,000
10/12/2007 40,800 -0.20 -0.49 41,300 41,300 40,800 12,500 510,000,000
07/12/2007 41,000 -0.30 -0.73 40,900 41,000 40,900 25,870 1,060,670,000
06/12/2007 41,300 0.50 1.23 41,400 41,400 41,000 9,450 390,285,000
05/12/2007 40,800 -0.40 -0.97 42,000 42,000 40,800 19,550 797,640,000
04/12/2007 41,200 -0.40 -0.96 41,900 42,000 40,500 57,040 2,350,048,000
03/12/2007 41,600 1.10 2.72 41,500 42,300 41,200 14,180 589,888,000
30/11/2007 40,500 -1.00 -2.41 40,000 41,000 40,000 13,000 526,500,000
29/11/2007 41,500 0.00 ■■ 0.00 42,000 42,000 41,000 26,880 1,115,520,000
28/11/2007 41,500 0.40 0.97 41,100 41,500 41,000 8,870 368,105,000
27/11/2007 41,100 -0.90 -2.14 42,700 42,700 41,000 14,260 586,086,000
26/11/2007 42,000 0.00 ■■ 0.00 40,800 42,000 40,700 19,820 832,440,000
23/11/2007 42,000 0.80 1.94 41,500 42,000 41,500 8,470 355,740,000
22/11/2007 41,200 -0.60 -1.44 40,900 41,200 40,700 24,100 992,920,000
21/11/2007 41,800 -1.20 -2.79 42,000 42,000 41,200 6,630 277,134,000
20/11/2007 43,000 1.30 3.12 41,500 43,000 41,500 15,200 653,600,000
19/11/2007 41,700 -0.30 -0.71 42,000 42,000 41,700 15,490 645,933,000
16/11/2007 42,000 -0.50 -1.18 42,000 42,300 41,500 8,790 369,180,000
15/11/2007 42,500 -1.00 -2.30 43,500 43,500 42,300 18,830 800,275,000
14/11/2007 43,500 1.00 2.35 42,200 44,500 42,200 13,930 605,955,000
13/11/2007 42,500 -1.80 -4.06 42,500 42,600 42,100 4,590 195,075,000
12/11/2007 44,300 -0.20 -0.45 44,800 44,800 44,000 7,750 343,325,000
09/11/2007 44,500 -0.50 -1.11 45,000 45,000 44,200 13,940 620,330,000
08/11/2007 45,000 0.00 ■■ 0.00 44,100 45,000 44,100 17,390 782,550,000
07/11/2007 45,000 0.50 1.12 45,000 45,500 45,000 14,730 662,850,000
06/11/2007 44,500 -0.70 -1.55 45,200 45,200 44,500 15,830 704,435,000
05/11/2007 45,200 -1.70 -3.62 46,900 46,900 45,000 17,800 804,560,000
02/11/2007 46,900 -0.60 -1.26 47,500 47,500 46,000 10,500 492,450,000
01/11/2007 47,500 0.70 1.50 48,000 48,500 47,300 15,010 712,975,000
31/10/2007 46,800 0.30 0.65 47,300 47,500 46,800 28,670 1,341,756,000
30/10/2007 46,500 -1.00 -2.11 46,000 46,900 45,600 50,380 2,342,670,000
29/10/2007 47,500 -0.60 -1.25 48,100 48,500 47,500 18,250 866,875,000
26/10/2007 48,100 -0.40 -0.82 48,600 49,000 48,000 22,950 1,103,895,000
25/10/2007 48,500 -0.30 -0.61 48,800 49,900 48,500 50,260 2,437,610,000
24/10/2007 48,800 -0.30 -0.61 46,800 49,000 46,800 32,050 1,564,040,000
23/10/2007 49,100 -1.90 -3.73 48,500 49,800 48,500 45,590 2,238,469,000
22/10/2007 51,000 -1.00 -1.92 51,000 51,000 50,000 17,160 875,160,000
19/10/2007 52,000 -1.00 -1.89 51,000 52,000 50,500 45,580 2,370,160,000
18/10/2007 53,000 0.50 0.95 55,000 55,000 51,000 149,510 7,924,030,000
17/10/2007 52,500 2.50 5.00 52,500 52,500 52,500 62,680 3,290,700,000
16/10/2007 50,000 1.00 2.04 50,000 51,000 49,200 64,250 3,212,500,000
15/10/2007 49,000 0.60 1.24 48,400 49,000 48,400 20,310 995,190,000
12/10/2007 48,400 -0.20 -0.41 48,600 48,600 48,300 21,320 1,031,888,000
11/10/2007 48,600 0.00 ■■ 0.00 49,000 49,000 48,600 28,130 1,367,118,000
10/10/2007 48,600 -0.40 -0.82 49,000 49,000 48,500 28,990 1,408,914,000
09/10/2007 49,000 0.50 1.03 47,000 49,000 47,000 24,240 1,187,760,000
08/10/2007 48,500 -1.50 -3.00 50,000 50,000 48,500 38,690 1,876,465,000
05/10/2007 50,000 1.70 3.52 49,900 50,000 47,800 82,600 4,130,000,000
04/10/2007 48,300 2.30 5.00 48,300 48,300 48,300 12,310 594,573,000
03/10/2007 46,000 1.50 3.37 45,000 46,000 44,700 32,690 1,503,740,000
02/10/2007 44,500 0.50 1.14 44,500 44,800 43,300 47,590 2,117,755,000
01/10/2007 44,000 0.50 1.15 43,500 44,000 43,000 23,850 1,049,400,000
28/09/2007 43,500 1.00 2.35 43,000 43,500 43,000 22,480 977,880,000
27/09/2007 42,500 -0.50 -1.16 43,000 43,000 42,500 26,080 1,108,400,000
26/09/2007 43,000 1.00 2.38 43,500 43,500 42,500 26,280 1,130,040,000
25/09/2007 42,000 1.00 2.44 41,000 42,000 41,000 35,350 1,484,700,000
24/09/2007 41,000 0.00 ■■ 0.00 41,000 41,500 41,000 13,700 561,700,000
21/09/2007 41,000 -0.50 -1.20 41,500 41,500 41,000 21,000 861,000,000
20/09/2007 41,500 0.10 0.24 42,000 42,000 41,500 11,900 493,850,000
19/09/2007 41,400 0.90 2.22 41,500 41,500 41,000 7,340 303,876,000
18/09/2007 40,500 -1.00 -2.41 41,500 41,500 40,500 14,500 587,250,000
17/09/2007 41,500 -0.50 -1.19 42,000 42,000 41,500 6,600 273,900,000
14/09/2007 42,000 -0.50 -1.18 42,200 42,200 42,000 11,090 465,780,000
13/09/2007 42,500 0.00 ■■ 0.00 41,500 42,500 41,500 2,200 93,500,000
12/09/2007 42,500 -0.50 -1.16 45,100 45,100 42,000 34,680 1,473,900,000
11/09/2007 43,000 2.00 4.88 42,000 43,000 41,500 47,520 2,043,360,000
10/09/2007 41,000 -0.50 -1.20 41,500 41,800 40,000 10,570 433,370,000
07/09/2007 41,500 0.50 1.22 42,000 42,000 40,000 16,730 694,295,000
06/09/2007 41,000 1.50 3.80 39,500 41,000 39,500 19,990 819,590,000
05/09/2007 39,500 0.00 ■■ 0.00 40,400 40,400 39,500 10,800 426,600,000
04/09/2007 39,500 0.50 1.28 39,500 39,500 39,000 3,750 148,125,000
31/08/2007 39,000 0.10 0.26 39,000 39,100 38,900 5,320 207,480,000
30/08/2007 38,900 -0.10 -0.26 39,000 39,000 38,900 9,710 377,719,000
29/08/2007 39,000 -0.50 -1.27 37,600 39,500 37,600 5,730 223,470,000
28/08/2007 39,500 0.50 1.28 40,500 40,500 39,500 11,000 434,500,000
27/08/2007 39,000 -0.30 -0.76 39,300 40,000 39,000 2,750 107,250,000
24/08/2007 39,300 0.20 0.51 39,000 39,300 39,000 7,400 290,820,000
23/08/2007 39,100 0.30 0.77 39,200 39,500 39,000 7,830 306,153,000
22/08/2007 38,800 0.50 1.31 39,000 39,000 38,500 8,680 336,784,000
21/08/2007 38,300 0.30 0.79 38,000 38,300 38,000 7,430 284,569,000
20/08/2007 38,000 -1.80 -4.52 38,000 38,500 37,900 17,910 680,580,000
17/08/2007 39,800 -0.20 -0.50 38,200 39,800 38,200 7,000 278,600,000
16/08/2007 40,000 0.10 0.25 39,100 40,000 39,100 1,970 78,800,000
15/08/2007 39,900 -0.10 -0.25 39,900 40,000 39,900 14,000 558,600,000
14/08/2007 40,000 0.00 ■■ 0.00 42,000 42,000 40,000 5,280 211,200,000
13/08/2007 40,000 0.30 0.76 38,600 40,000 38,600 2,700 108,000,000
10/08/2007 40,200 -1.30 -3.13 43,000 43,000 40,200 8,580 344,916,000
09/08/2007 41,500 1.50 3.75 40,000 41,500 39,500 10,280 426,620,000
08/08/2007 40,000 -0.50 -1.23 39,600 41,500 39,500 17,360 694,400,000
07/08/2007 40,500 -1.30 -3.11 39,800 40,500 39,800 34,820 1,410,210,000
06/08/2007 41,800 -1.20 -2.79 41,500 42,000 40,900 8,900 372,020,000
03/08/2007 43,000 -1.30 -2.93 44,300 44,300 42,100 410 17,630,000
02/08/2007 44,300 -1.10 -2.42 45,000 45,000 44,300 1,340 59,362,000
01/08/2007 45,400 2.10 4.85 42,100 45,400 42,100 8,410 381,814,000
31/07/2007 43,300 -1.20 -2.70 43,000 43,500 43,000 1,100 47,630,000
30/07/2007 44,500 0.00 ■■ 0.00 43,600 44,500 43,600 760 33,820,000
27/07/2007 44,500 -1.00 -2.20 43,600 44,500 43,600 760 33,820,000
26/07/2007 45,500 0.40 0.89 45,000 45,500 45,000 7,550 343,525,000
25/07/2007 45,100 -0.90 -1.96 46,000 46,000 45,100 6,250 281,875,000
24/07/2007 46,000 1.00 2.22 45,500 46,000 45,300 7,300 335,800,000
23/07/2007 45,000 0.30 0.67 44,800 45,000 44,800 6,120 275,400,000
20/07/2007 44,700 0.20 0.45 44,500 45,900 44,500 10,730 479,631,000
19/07/2007 44,500 0.10 0.23 44,500 44,500 44,500 10,860 483,270,000
18/07/2007 44,400 -0.40 -0.89 44,900 44,900 44,400 1,900 84,360,000
17/07/2007 44,800 0.30 0.67 44,500 44,800 44,500 4,440 198,912,000
16/07/2007 44,500 -0.10 -0.22 44,800 44,800 44,500 4,740 210,930,000
13/07/2007 44,600 0.10 0.22 44,000 44,600 44,000 6,460 288,116,000
12/07/2007 44,500 -0.50 -1.11 45,000 45,000 44,500 17,700 787,650,000
11/07/2007 45,000 0.00 ■■ 0.00 46,000 46,000 45,000 15,980 719,100,000
10/07/2007 45,000 0.70 1.58 44,000 45,000 44,000 15,000 675,000,000
09/07/2007 44,300 -0.70 -1.56 45,000 45,000 44,300 5,300 234,790,000
06/07/2007 45,000 0.00 ■■ 0.00 45,000 45,000 45,000 7,890 355,050,000
05/07/2007 45,000 0.20 0.45 44,800 45,000 44,800 11,500 517,500,000
04/07/2007 44,800 1.80 4.19 41,600 44,800 41,600 3,810 170,688,000
03/07/2007 43,000 -2.00 -4.44 42,800 43,000 42,800 11,100 477,300,000
02/07/2007 45,000 -1.50 -3.23 45,000 45,000 45,000 13,600 612,000,000
29/06/2007 46,500 0.00 ■■ 0.00 46,000 46,500 46,000 15,860 737,490,000
28/06/2007 46,500 0.50 1.09 47,000 47,000 46,500 10,810 502,665,000
27/06/2007 46,000 -1.00 -2.13 47,000 47,000 46,000 11,410 524,860,000
26/06/2007 47,000 -0.50 -1.05 48,000 48,000 47,000 19,650 923,550,000
25/06/2007 47,500 -0.50 -1.04 48,000 48,400 47,500 25,900 1,230,250,000
22/06/2007 48,000 0.50 1.05 48,000 49,000 47,500 11,750 564,000,000
21/06/2007 47,500 -2.00 -4.04 49,500 49,500 47,500 32,420 1,539,950,000
20/06/2007 49,500 0.50 1.02 50,000 50,000 49,000 16,800 831,600,000
19/06/2007 49,000 0.30 0.62 49,300 49,300 49,000 11,000 539,000,000
18/06/2007 48,700 0.00 ■■ 0.00 50,500 50,500 48,700 37,180 1,810,666,000
15/06/2007 48,700 0.10 0.21 49,500 49,500 48,700 17,690 861,503,000
14/06/2007 48,600 -0.20 -0.41 49,600 49,600 48,600 13,000 631,800,000
13/06/2007 48,800 0.80 1.67 48,800 48,800 48,000 9,870 481,656,000
12/06/2007 48,000 -1.00 -2.04 50,000 50,000 46,600 18,430 884,640,000
11/06/2007 49,000 -1.00 -2.00 50,000 50,000 49,000 4,610 225,890,000
08/06/2007 50,000 0.00 ■■ 0.00 52,500 52,500 50,000 32,900 1,645,000,000
07/06/2007 50,000 2.00 4.17 48,000 50,000 48,000 20,000 1,000,000,000
06/06/2007 48,000 -0.50 -1.03 47,000 48,000 47,000 6,010 288,480,000
05/06/2007 48,500 -0.50 -1.02 49,000 49,000 48,500 2,400 116,400,000
04/06/2007 49,000 -1.00 -2.00 0 49,400 49,000 2,400 117,600,000
01/06/2007 50,000 0.00 ■■ 0.00 50,500 50,500 50,000 18,420 921,000,000
31/05/2007 50,000 0.00 ■■ 0.00 50,000 50,000 50,000 4,820 241,000,000
30/05/2007 50,000 -1.00 -1.96 50,000 50,000 50,000 9,180 459,000,000
29/05/2007 51,000 -0.50 -0.97 51,000 51,000 51,000 8,160 416,160,000
28/05/2007 51,500 0.50 0.98 51,000 51,500 51,000 13,830 712,245,000
25/05/2007 51,000 1.00 2.00 51,000 51,000 50,000 7,470 380,970,000
24/05/2007 50,000 -2.50 -4.76 50,000 52,500 50,000 12,810 640,500,000
23/05/2007 52,500 2.50 5.00 52,500 52,500 52,500 30,950 1,624,875,000
22/05/2007 50,000 1.50 3.09 48,500 50,000 48,500 11,230 561,500,000
21/05/2007 48,500 0.00 ■■ 0.00 47,500 48,500 47,500 7,000 339,500,000
18/05/2007 48,500 -1.50 -3.00 49,000 49,000 48,500 6,900 334,650,000
17/05/2007 50,000 -0.50 -0.99 48,000 50,000 48,000 4,610 230,500,000
16/05/2007 50,500 0.00 ■■ 0.00 51,000 51,000 50,500 8,450 426,725,000
15/05/2007 50,500 2.20 4.55 50,500 50,500 50,500 22,060 1,114,030,000
14/05/2007 48,300 2.30 5.00 48,300 48,300 48,300 12,850 620,655,000
11/05/2007 46,000 0.00 ■■ 0.00 46,000 46,000 46,000 10,900 501,400,000
10/05/2007 46,000 -1.00 -2.13 46,000 46,900 45,500 4,200 193,200,000
09/05/2007 47,000 -0.50 -1.05 48,000 48,000 47,000 4,860 228,420,000
08/05/2007 47,500 0.50 1.06 47,500 47,500 47,500 16,240 771,400,000
07/05/2007 47,000 1.00 2.17 48,300 48,300 47,000 5,050 237,350,000
04/05/2007 46,000 -0.90 -1.92 46,900 46,900 46,000 3,100 142,600,000
03/05/2007 46,900 -0.10 -0.21 47,500 47,500 45,000 4,180 196,042,000
02/05/2007 47,000 1.00 2.17 47,000 47,000 47,000 3,010 141,470,000
25/04/2007 46,000 1.00 2.22 43,800 46,000 43,800 10,190 468,740,000
24/04/2007 45,000 -0.50 -1.10 43,700 45,000 43,700 10,200 459,000,000
23/04/2007 45,500 -2.00 -4.21 46,000 46,000 45,500 17,900 814,450,000
20/04/2007 47,500 -2.50 -5.00 47,500 47,500 47,500 10,850 515,375,000
19/04/2007 50,000 0.20 0.40 51,000 51,000 50,000 33,050 1,652,500,000
18/04/2007 49,800 2.30 4.84 45,500 49,800 45,500 21,030 1,047,294,000
17/04/2007 47,500 -2.50 -5.00 47,500 47,500 47,500 6,500 308,750,000
16/04/2007 50,000 -2.50 -4.76 52,000 52,000 50,000 2,880 144,000,000
13/04/2007 52,500 -2.50 -4.55 55,000 55,000 52,500 8,680 455,700,000
12/04/2007 55,000 -2.00 -3.51 57,000 57,000 55,000 8,250 453,750,000
11/04/2007 57,000 2.50 4.59 54,500 57,000 54,500 10,110 576,270,000
10/04/2007 54,500 -2.00 -3.54 54,000 54,500 54,000 15,740 857,830,000
09/04/2007 56,500 -2.50 -4.24 56,500 56,500 56,500 17,600 994,400,000
06/04/2007 59,000 -3.00 -4.84 59,000 59,000 59,000 16,910 997,690,000
05/04/2007 62,000 0.00 ■■ 0.00 64,000 64,000 62,000 29,140 1,806,680,000
04/04/2007 62,000 -3.00 -4.62 62,500 62,500 62,000 11,260 698,120,000
03/04/2007 65,000 1.00 1.56 61,000 65,000 61,000 28,640 1,861,600,000
02/04/2007 64,000 1.00 1.59 66,000 66,000 64,000 65,320 4,180,480,000
30/03/2007 63,000 3.00 5.00 63,000 63,000 63,000 19,200 1,209,600,000
29/03/2007 60,000 2.50 4.35 57,500 60,000 57,500 40,230 2,413,800,000
28/03/2007 57,500 -3.00 -4.96 57,500 57,500 57,500 20,970 1,205,775,000
27/03/2007 60,500 -3.00 -4.72 62,000 62,000 60,500 9,570 578,985,000
26/03/2007 63,500 -3.00 -4.51 63,500 63,500 63,500 23,280 1,478,280,000
23/03/2007 66,500 -3.50 -5.00 66,500 66,500 66,500 13,950 927,675,000
22/03/2007 70,000 -3.50 -4.76 73,500 73,500 70,000 7,940 555,800,000
21/03/2007 73,500 -3.50 -4.55 73,500 77,000 73,500 16,740 1,230,390,000
20/03/2007 77,000 -4.00 -4.94 77,000 77,000 77,000 14,220 1,094,940,000
19/03/2007 81,000 0.50 0.62 84,000 84,000 81,000 20,490 1,659,690,000
16/03/2007 80,500 0.00 ■■ 0.00 77,000 80,500 77,000 37,510 3,019,555,000
15/03/2007 80,500 -4.00 -4.73 80,500 80,500 80,500 1,990 160,195,000
14/03/2007 84,500 4.00 4.97 84,500 84,500 84,500 64,790 5,474,755,000
13/03/2007 80,500 3.50 4.55 80,500 80,500 80,500 15,540 1,250,970,000
12/03/2007 77,000 3.50 4.76 77,000 77,000 77,000 29,840 2,297,680,000
09/03/2007 73,500 0.00 ■■ 0.00 70,000 73,500 70,000 54,480 4,004,280,000
08/03/2007 73,500 -3.50 -4.55 77,000 77,000 73,500 41,500 3,050,250,000
07/03/2007 77,000 2.50 3.36 78,000 78,000 77,000 50,900 3,919,300,000
06/03/2007 74,500 3.50 4.93 74,500 74,500 74,500 28,400 2,115,800,000
05/03/2007 71,000 3.00 4.41 71,000 71,000 71,000 11,030 783,130,000
02/03/2007 68,000 3.70 5.75 68,000 68,000 68,000 57,470 3,907,960,000
01/03/2007 65,000 3.00 4.84 65,000 65,000 65,000 15,670 1,018,550,000
28/02/2007 62,000 2.70 4.55 62,000 62,000 62,000 9,450 585,900,000
27/02/2007 60,000 2.50 4.35 60,000 60,000 60,000 7,400 444,000,000
26/02/2007 57,500 2.50 4.55 57,500 57,500 57,500 2,000 115,000,000
15/02/2007 55,000 2.50 4.76 55,000 55,000 55,000 14,600 803,000,000
14/02/2007 52,500 2.50 5.00 52,500 52,500 52,000 6,250 328,125,000
13/02/2007 50,000 2.00 4.17 50,000 50,000 50,000 18,730 936,500,000
12/02/2007 48,000 0.50 1.05 49,800 49,800 48,000 75,220 3,610,560,000
09/02/2007 47,500 -2.30 -4.62 47,500 49,800 47,500 85,960 4,083,100,000
08/02/2007 49,800 2.30 4.84 49,800 49,800 49,500 115,710 5,762,358,000
07/02/2007 47,500 2.20 4.86 47,500 47,500 47,500 8,100 384,750,000
06/02/2007 45,300 2.10 4.86 45,300 45,300 45,300 18,430 834,879,000
05/02/2007 43,200 2.00 4.85 43,200 43,200 42,500 34,910 1,508,112,000
02/02/2007 41,200 0.20 0.49 41,200 41,200 41,200 8,160 336,192,000
01/02/2007 41,000 1.00 2.50 41,000 41,000 41,000 9,880 405,080,000
31/01/2007 40,000 -0.40 -0.99 39,000 40,000 39,000 10,950 438,000,000
30/01/2007 40,400 1.50 3.86 40,400 40,400 40,400 12,400 500,960,000
29/01/2007 38,900 1.80 4.85 38,900 38,900 37,500 7,160 278,524,000
26/01/2007 37,100 -0.90 -2.37 56,000 38,000 37,100 7,830 290,493,000
25/01/2007 38,000 0.00 ■■ 0.00 38,000 38,000 37,900 27,010 1,026,380,000
24/01/2007 38,000 -0.80 -2.06 38,800 38,800 38,000 25,850 982,300,000
23/01/2007 38,800 -1.90 -4.67 41,900 41,300 38,800 19,890 771,732,000
22/01/2007 40,700 1.90 4.90 40,700 40,700 40,700 22,250 905,575,000
19/01/2007 38,800 1.80 4.86 38,500 38,800 38,500 37,160 1,441,808,000
18/01/2007 37,000 -1.00 -2.63 38,000 38,000 36,100 49,260 1,822,620,000
17/01/2007 38,000 -2.00 -5.00 40,000 40,000 38,000 47,950 1,822,100,000
16/01/2007 40,000 -2.10 -4.99 41,000 42,000 40,000 29,900 1,196,000,000
15/01/2007 42,100 -0.60 -1.41 42,800 42,800 42,100 40,400 1,700,840,000
12/01/2007 42,700 -2.20 -4.90 42,700 44,900 42,700 40,960 1,748,992,000
11/01/2007 44,900 0.40 0.90 46,700 46,700 44,900 58,010 2,604,649,000
10/01/2007 44,500 2.10 4.95 44,500 44,500 44,500 4,000 178,000,000
09/01/2007 42,400 2.00 4.95 38,400 42,400 38,400 61,640 2,613,536,000
08/01/2007 40,400 -2.10 -4.94 40,400 40,400 40,400 16,640 672,256,000
05/01/2007 42,500 -2.20 -4.92 43,500 43,500 42,500 7,500 318,750,000
04/01/2007 44,700 -2.30 -4.89 44,700 44,700 44,700 5,520 246,744,000
03/01/2007 47,000 -2.40 -4.86 47,000 47,000 47,000 170 7,990,000
02/01/2007 49,400 -2.60 -5.00 49,400 49,400 49,400 10 494,000
29/12/2006 52,000 -2.50 -4.59 54,500 54,500 52,000 70 3,640,000
28/12/2006 54,500 -2.50 -4.39 57,000 57,000 54,500 20 1,090,000
27/12/2006 57,000 0.00 ■■ 0.00 57,000 57,000 57,000 60 3,420,000
26/12/2006 57,000 -3.00 -5.00 57,000 57,000 57,000 3,050 173,850,000
25/12/2006 60,000 0.00 ■■ 0.00 60,000 60,000 60,000 10 600,000
01/01/1970 14,500 0.00 ■■ 0.00 14,500 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