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 Sông Đà 2
Song Da No 2 JSC
Mã CK:      SD2      4.20      ■■ 0 (0%)      (cập nhật 14:30 29/03/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Xây dựng & vật liệu xây dựng
Website: http://songda2.com.vn
SD2 » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
29/03/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 950 3,990,000
28/03/2024 4,300 -0.20 -4.65 4,500 4,300 4,200 990 4,257,000
27/03/2024 4,500 0.10 2.22 4,400 4,500 4,500 10 45,000
26/03/2024 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
25/03/2024 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
22/03/2024 4,400 0.20 4.55 4,200 4,700 4,300 100 440,000
21/03/2024 4,300 0.10 2.33 4,200 4,300 4,200 610 2,623,000
20/03/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 3,430 14,406,000
19/03/2024 4,200 -0.10 -2.38 4,300 4,200 4,200 880 3,696,000
18/03/2024 4,300 -0.40 -9.30 4,700 4,300 4,200 2,490 10,707,000
15/03/2024 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 100 470,000
14/03/2024 4,700 -0.50 -10.64 5,200 4,700 4,700 10 47,000
13/03/2024 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
12/03/2024 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 20 104,000
11/03/2024 5,200 0.60 11.54 4,600 5,200 5,200 70 364,000
08/03/2024 4,500 -0.70 -15.56 5,200 4,700 4,500 110 495,000
07/03/2024 5,400 0.40 7.41 5,000 5,500 5,000 160 864,000
06/03/2024 5,000 0.50 10.00 4,500 5,000 5,000 10 50,000
05/03/2024 4,500 0.10 2.22 4,400 4,500 4,500 10 45,000
04/03/2024 4,400 0.10 2.27 4,300 4,400 4,300 120 528,000
01/03/2024 4,100 -0.60 -14.63 4,700 4,700 4,100 110 451,000
29/02/2024 4,700 0.10 2.13 4,600 4,700 4,700 20 94,000
28/02/2024 4,600 -0.40 -8.70 5,000 4,600 4,600 20 92,000
27/02/2024 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
26/02/2024 5,000 0.50 10.00 4,500 5,000 5,000 20 100,000
23/02/2024 4,600 0.20 4.35 4,400 4,600 4,500 380 1,748,000
22/02/2024 4,500 0.10 2.22 4,400 4,500 4,400 150 675,000
21/02/2024 4,300 0.00 ■■ 0.00 4,300 4,500 4,300 290 1,247,000
20/02/2024 4,300 0.00 ■■ 0.00 4,300 4,300 4,300 800 3,440,000
19/02/2024 4,300 -0.10 -2.33 4,400 4,300 4,300 100 430,000
16/02/2024 4,400 0.10 2.27 4,300 4,400 4,400 100 440,000
15/02/2024 4,500 0.10 2.22 4,400 4,500 4,300 1,100 4,950,000
07/02/2024 4,400 0.50 11.36 3,900 4,400 4,400 200 880,000
06/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 3,800 3,600 14,400,000
05/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
02/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,500 6,000,000
01/02/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
31/01/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
30/01/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,900 19,600,000
29/01/2024 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
26/01/2024 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
25/01/2024 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
24/01/2024 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
23/01/2024 4,000 -0.30 -7.50 4,300 4,000 4,000 800 3,200,000
22/01/2024 4,000 -0.10 -2.50 4,100 4,500 4,000 200 800,000
19/01/2024 4,100 -0.10 -2.44 4,200 4,100 4,100 400 1,640,000
18/01/2024 4,200 0.20 4.76 4,000 4,200 4,200 200 840,000
17/01/2024 4,000 0.10 2.50 3,900 4,200 4,000 6,100 24,400,000
16/01/2024 3,900 -0.20 -5.13 4,100 3,900 3,900 100 390,000
15/01/2024 4,200 -0.10 -2.38 4,300 4,200 3,900 400 1,680,000
12/01/2024 4,300 0.00 ■■ 0.00 4,300 0 0 0 0
11/01/2024 4,300 0.10 2.33 4,200 4,300 4,300 100 430,000
10/01/2024 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
09/01/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 500 2,100,000
08/01/2024 4,200 0.00 ■■ 0.00 4,200 0 0 0 0
05/01/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 300 1,260,000
04/01/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 600 2,520,000
03/01/2024 4,200 0.10 2.38 4,100 4,200 4,200 4,500 18,900,000
02/01/2024 4,200 0.00 ■■ 0.00 4,200 4,200 4,000 600 2,520,000
29/12/2023 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 8,900 37,380,000
28/12/2023 4,200 -0.70 -16.67 4,900 4,200 4,200 10,000 42,000,000
27/12/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
26/12/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
25/12/2023 4,900 0.50 10.20 4,400 4,900 4,900 100 490,000
22/12/2023 4,400 0.40 9.09 4,000 4,400 4,300 900 3,960,000
21/12/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
20/12/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
19/12/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
18/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 500 2,000,000
15/12/2023 4,000 0.10 2.50 3,900 4,200 4,000 600 2,400,000
14/12/2023 3,700 -0.30 -8.11 4,000 4,300 3,700 1,400 5,180,000
13/12/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 2,000 8,000,000
12/12/2023 4,000 -0.40 -10.00 4,400 4,000 4,000 1,300 5,200,000
11/12/2023 4,400 -0.50 -11.36 4,900 4,400 4,400 1,200 5,280,000
08/12/2023 4,900 0.00 ■■ 0.00 4,900 0 0 0 0
07/12/2023 5,000 0.50 10.00 4,500 5,000 4,300 1,100 5,500,000
06/12/2023 4,400 0.30 6.82 4,100 4,600 4,400 200 880,000
05/12/2023 4,200 -0.20 -4.76 4,400 4,900 4,100 20,400 85,680,000
04/12/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
01/12/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 300 1,320,000
30/11/2023 4,400 0.00 ■■ 0.00 4,400 4,400 4,300 600 2,640,000
29/11/2023 4,400 0.30 6.82 4,100 4,400 4,400 100 440,000
28/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,500 6,150,000
27/11/2023 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 1,000 4,100,000
24/11/2023 4,100 -0.40 -9.76 4,500 4,100 4,100 100 410,000
23/11/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
22/11/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
21/11/2023 4,500 0.40 8.89 4,100 4,500 4,400 3,100 13,950,000
20/11/2023 4,100 0.10 2.44 4,000 4,100 4,100 500 2,050,000
17/11/2023 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,700 6,800,000
16/11/2023 4,100 -0.30 -7.32 4,400 4,100 4,000 2,500 10,250,000
15/11/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
14/11/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
13/11/2023 4,400 0.00 ■■ 0.00 4,400 0 0 0 0
10/11/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 500 2,250,000
09/11/2023 4,700 0.30 6.38 4,400 4,700 4,400 400 1,880,000
08/11/2023 4,400 -0.20 -4.55 4,600 4,500 4,300 2,100 9,240,000
07/11/2023 4,600 0.50 10.87 4,100 4,600 4,600 100 460,000
06/11/2023 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
03/11/2023 4,000 -0.10 -2.50 4,100 4,100 4,000 1,400 5,600,000
02/11/2023 4,100 0.10 2.44 4,000 4,100 4,100 100 410,000
01/11/2023 4,000 0.00 ■■ 0.00 4,000 0 0 0 0
31/10/2023 4,000 -0.50 -12.50 4,500 4,000 4,000 1,500 6,000,000
30/10/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
27/10/2023 4,500 0.00 ■■ 0.00 4,500 0 0 0 0
26/10/2023 4,500 -0.50 -11.11 5,000 4,500 4,400 600 2,700,000
25/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
24/10/2023 5,000 0.00 ■■ 0.00 5,000 5,200 5,000 1,100 5,500,000
23/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
20/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
19/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
18/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
17/10/2023 5,000 -0.20 -4.00 5,200 5,000 5,000 600 3,000,000
16/10/2023 5,000 -0.30 -6.00 5,300 5,200 5,000 1,000 5,000,000
13/10/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
12/10/2023 5,300 0.30 5.66 5,000 5,300 5,300 100 530,000
11/10/2023 4,900 -0.20 -4.08 5,100 5,100 4,900 700 3,430,000
10/10/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,000 5,100,000
09/10/2023 5,100 0.60 11.76 4,500 5,100 5,000 1,200 6,120,000
06/10/2023 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 100 450,000
05/10/2023 4,600 -0.40 -8.70 5,000 4,600 4,400 700 3,220,000
04/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
03/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
02/10/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
29/09/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
28/09/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
27/09/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
26/09/2023 5,000 0.00 ■■ 0.00 5,000 0 0 0 0
21/09/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
20/09/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
19/09/2023 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
18/09/2023 5,200 0.10 1.92 5,100 5,200 5,200 700 3,640,000
15/09/2023 5,200 -0.20 -3.85 5,400 5,200 5,100 3,200 16,640,000
14/09/2023 5,500 0.10 1.82 5,400 0 0 0 0
13/09/2023 5,500 -0.50 -9.09 6,000 5,500 5,300 300 1,650,000
12/09/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
11/09/2023 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
08/09/2023 6,000 0.00 ■■ 0.00 6,000 6,000 5,400 800 4,800,000
07/09/2023 6,000 0.50 8.33 5,500 6,000 6,000 200 1,200,000
06/09/2023 6,400 0.80 12.50 5,600 6,400 5,200 3,800 24,320,000
31/08/2023 5,700 0.50 8.77 5,200 5,700 5,600 1,000 5,700,000
30/08/2023 5,200 0.00 ■■ 0.00 5,200 0 0 0 0
29/08/2023 5,200 0.10 1.92 5,100 5,300 5,200 3,300 17,160,000
28/08/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,000 4,500 23,400,000
25/08/2023 5,500 -0.20 -3.64 5,700 5,500 5,100 1,400 7,700,000
24/08/2023 5,600 0.00 ■■ 0.00 5,600 6,400 5,600 3,800 21,280,000
23/08/2023 5,600 0.00 ■■ 0.00 5,600 0 0 0 0
22/08/2023 5,800 0.30 5.17 5,500 5,800 5,600 700 4,060,000
21/08/2023 5,500 0.10 1.82 5,400 5,500 5,500 100 550,000
18/08/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
17/08/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
16/08/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
15/08/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 500 2,750,000
14/08/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
11/08/2023 5,500 0.10 1.82 5,400 5,500 5,500 100 550,000
10/08/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
09/08/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
08/08/2023 5,400 -0.50 -9.26 5,900 5,400 5,400 1,600 8,640,000
07/08/2023 5,900 0.00 ■■ 0.00 5,900 0 0 0 0
04/08/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 600 3,540,000
03/08/2023 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 300 1,770,000
02/08/2023 5,900 -0.40 -6.78 6,300 5,900 5,900 100 590,000
01/08/2023 6,500 0.40 6.15 6,100 6,500 6,000 600 3,900,000
31/07/2023 6,200 0.20 3.23 6,000 6,200 6,000 500 3,100,000
28/07/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 2,800 16,800,000
27/07/2023 6,000 6.00 100.00 0 6,000 5,900 600 3,600,000
26/07/2023 5,900 0.30 5.08 5,600 5,900 5,900 500 2,950,000
25/07/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,100 600 3,420,000
24/07/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
21/07/2023 5,700 0.30 5.26 5,400 5,700 5,700 100 570,000
20/07/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
19/07/2023 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 1,100 5,940,000
18/07/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
17/07/2023 5,400 -0.10 -1.85 5,500 5,600 5,100 22,800 123,120,000
14/07/2023 5,600 0.40 7.14 5,200 5,600 5,300 300 1,680,000
13/07/2023 5,300 -0.50 -9.43 5,800 5,300 5,000 300 1,590,000
12/07/2023 5,800 0.30 5.17 5,500 5,800 5,800 100 580,000
11/07/2023 5,500 0.10 1.82 5,400 5,500 5,400 2,300 12,650,000
10/07/2023 5,300 -0.40 -7.55 5,700 5,600 5,300 600 3,180,000
07/07/2023 5,700 0.00 ■■ 0.00 5,700 0 0 0 0
06/07/2023 5,700 0.10 1.75 5,600 5,800 5,700 3,700 21,090,000
05/07/2023 6,100 0.60 9.84 5,500 6,100 5,500 600 3,660,000
04/07/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 2,100 11,550,000
03/07/2023 5,500 0.00 ■■ 0.00 5,500 0 0 0 0
30/06/2023 5,500 0.20 3.64 5,300 5,500 5,500 1,000 5,500,000
29/06/2023 5,300 -0.10 -1.89 5,400 5,400 5,300 4,200 22,260,000
28/06/2023 5,700 0.00 ■■ 0.00 5,700 5,700 5,300 600 3,420,000
27/06/2023 5,800 0.10 1.72 5,700 5,800 5,700 8,600 49,880,000
26/06/2023 5,700 -0.10 -1.75 5,800 5,700 5,700 200 1,140,000
23/06/2023 5,300 -0.30 -5.66 5,600 6,100 5,300 800 4,240,000
22/06/2023 5,800 0.30 5.17 5,500 5,800 5,400 4,700 27,260,000
21/06/2023 5,200 0.00 ■■ 0.00 5,200 5,800 5,000 17,500 91,000,000
20/06/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 3,500 18,200,000
19/06/2023 5,100 -0.10 -1.96 5,200 5,200 5,000 5,500 28,050,000
16/06/2023 5,000 -0.10 -2.00 5,100 5,400 5,000 4,000 20,000,000
15/06/2023 5,200 0.20 3.85 5,000 5,200 5,000 3,500 18,200,000
14/06/2023 5,000 -0.30 -6.00 5,300 5,300 5,000 45,900 229,500,000
13/06/2023 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 2,400 13,440,000
12/06/2023 5,800 -0.30 -5.17 6,100 5,800 5,500 8,500 49,300,000
09/06/2023 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 500 3,000,000
08/06/2023 6,000 0.10 1.67 5,900 6,000 6,000 6,700 40,200,000
07/06/2023 6,000 0.20 3.33 5,800 6,100 5,800 5,500 33,000,000
06/06/2023 5,900 -0.10 -1.69 6,000 5,900 5,200 2,100 12,390,000
05/06/2023 6,000 -0.10 -1.67 6,100 6,300 5,300 3,200 19,200,000
02/06/2023 6,700 0.80 11.94 5,900 6,700 6,700 28,900 193,630,000
01/06/2023 6,300 0.80 12.70 5,500 6,300 5,500 22,500 141,750,000
31/05/2023 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 200 1,100,000
30/05/2023 5,500 0.10 1.82 5,400 5,500 5,500 6,400 35,200,000
29/05/2023 5,600 0.40 7.14 5,200 5,600 5,300 4,400 24,640,000
26/05/2023 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 2,100 10,920,000
25/05/2023 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 12,200 62,220,000
24/05/2023 5,300 5.30 100.00 0 5,300 5,100 7,400 39,220,000
23/05/2023 5,100 -0.20 -3.92 5,300 5,300 5,100 9,500 48,450,000
22/05/2023 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 16,100 82,110,000
19/05/2023 5,100 -0.20 -3.92 5,300 5,500 5,000 9,000 45,900,000
18/05/2023 5,500 0.40 7.27 5,100 5,500 5,200 1,200 6,600,000
17/05/2023 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 1,100 5,610,000
16/05/2023 5,200 -0.60 -11.54 5,800 5,200 5,000 200 1,040,000
15/05/2023 6,000 0.40 6.67 5,600 6,000 5,600 1,400 8,400,000
12/05/2023 5,300 -0.50 -9.43 5,800 5,800 5,300 300 1,590,000
11/05/2023 5,800 -0.10 -1.72 5,900 5,900 5,800 500 2,900,000
10/05/2023 6,000 0.40 6.67 5,600 6,000 5,800 5,800 34,800,000
09/05/2023 5,000 -0.80 -16.00 5,800 5,800 5,000 8,200 41,000,000
08/05/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
05/05/2023 5,800 0.50 8.62 5,300 5,800 5,700 2,400 13,920,000
04/05/2023 5,200 0.10 1.92 5,100 5,300 5,200 6,100 31,720,000
28/04/2023 5,100 0.20 3.92 4,900 5,100 4,200 4,700 23,970,000
27/04/2023 4,600 0.10 2.17 4,500 5,000 4,600 500 2,300,000
26/04/2023 4,500 -0.60 -13.33 5,100 4,500 4,500 400 1,800,000
25/04/2023 5,000 -0.50 -10.00 5,500 5,200 5,000 5,700 28,500,000
24/04/2023 5,500 0.40 7.27 5,100 5,500 5,500 400 2,200,000
21/04/2023 5,100 0.10 1.96 5,000 5,100 5,100 100 510,000
20/04/2023 5,000 -0.40 -8.00 5,400 5,000 4,800 1,200 6,000,000
19/04/2023 5,400 0.00 ■■ 0.00 5,400 0 0 0 0
18/04/2023 5,300 0.00 ■■ 0.00 5,300 5,700 5,300 1,100 5,830,000
17/04/2023 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 100 530,000
14/04/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
13/04/2023 5,300 0.00 ■■ 0.00 5,300 0 0 0 0
12/04/2023 5,300 -0.60 -11.32 5,900 5,300 5,300 600 3,180,000
11/04/2023 5,900 0.60 10.17 5,300 5,900 5,900 800 4,720,000
10/04/2023 5,300 -0.90 -16.98 6,200 5,300 5,300 2,000 10,600,000
07/04/2023 6,200 0.40 6.45 5,800 6,200 6,200 100 620,000
06/04/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
05/04/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
04/04/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
03/04/2023 6,000 0.60 10.00 5,400 6,000 5,500 600 3,600,000
31/03/2023 5,400 -0.40 -7.41 5,800 5,400 5,400 100 540,000
30/03/2023 5,800 0.00 ■■ 0.00 5,800 0 0 0 0
29/03/2023 5,900 0.70 11.86 5,200 5,900 5,700 2,200 12,980,000
28/03/2023 4,900 -0.70 -14.29 5,600 5,200 4,900 1,200 5,880,000
27/03/2023 5,200 -0.20 -3.85 5,400 5,800 5,200 700 3,640,000
24/03/2023 4,800 -0.70 -14.58 5,500 5,500 4,700 1,500 7,200,000
23/03/2023 5,500 -0.90 -16.36 6,400 5,500 5,500 100 550,000
22/03/2023 5,600 -0.40 -7.14 6,000 6,600 5,600 2,900 16,240,000
21/03/2023 5,400 -0.90 -16.67 6,300 6,700 5,400 400 2,160,000
20/03/2023 6,600 -0.40 -6.06 7,000 6,600 6,000 200 1,320,000
17/03/2023 7,000 0.50 7.14 6,500 7,000 7,000 100 700,000
16/03/2023 6,500 -1.00 -15.38 7,500 6,500 6,400 200 1,300,000
15/03/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
14/03/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
13/03/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
10/03/2023 7,500 0.00 ■■ 0.00 7,500 0 0 0 0
09/03/2023 7,500 0.60 8.00 6,900 7,500 7,500 100 750,000
08/03/2023 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
07/03/2023 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
06/03/2023 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
03/03/2023 6,900 0.30 4.35 6,600 6,900 6,900 100 690,000
02/03/2023 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
01/03/2023 6,600 0.60 9.09 6,000 6,600 6,600 100 660,000
28/02/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
27/02/2023 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
24/02/2023 6,000 0.20 3.33 5,800 6,000 6,000 100 600,000
23/02/2023 5,800 -0.80 -13.79 6,600 5,800 5,800 200 1,160,000
22/02/2023 7,000 0.80 11.43 6,200 7,000 5,300 500 3,500,000
21/02/2023 7,000 0.70 10.00 6,300 7,000 5,400 200 1,400,000
20/02/2023 5,400 -0.90 -16.67 6,300 7,200 5,400 200 1,080,000
17/02/2023 6,500 0.70 10.77 5,800 6,500 6,200 600 3,900,000
16/02/2023 6,800 0.50 7.35 6,300 6,800 5,400 400 2,720,000
15/02/2023 5,700 -1.00 -17.54 6,700 6,800 5,700 200 1,140,000
14/02/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
13/02/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
10/02/2023 6,700 -0.10 -1.49 6,800 6,700 6,700 100 670,000
09/02/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
08/02/2023 6,800 0.00 ■■ 0.00 6,800 0 0 0 0
07/02/2023 6,800 -1.10 -16.18 7,900 6,800 6,800 5,000 34,000,000
06/02/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
03/02/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
02/02/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
01/02/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
31/01/2023 7,900 0.00 ■■ 0.00 7,900 0 0 0 0
30/01/2023 8,100 0.50 6.17 7,600 8,100 7,600 200 1,620,000
27/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
19/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
18/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
17/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
16/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
13/01/2023 7,600 0.00 ■■ 0.00 7,600 0 0 0 0
12/01/2023 7,600 0.90 11.84 6,700 7,600 7,600 100 760,000
11/01/2023 6,700 0.00 ■■ 0.00 6,700 0 0 0 0
10/01/2023 6,700 0.20 2.99 6,500 6,700 6,700 500 3,350,000
09/01/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,100 33,150,000
06/01/2023 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,900 18,850,000
05/01/2023 6,500 -0.10 -1.54 6,600 6,500 6,400 1,600 10,400,000
04/01/2023 6,500 -0.40 -6.15 6,900 6,800 6,500 5,400 35,100,000
03/01/2023 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 600 4,140,000
30/12/2022 6,900 0.00 ■■ 0.00 6,900 0 0 0 0
29/12/2022 6,900 -0.30 -4.35 7,200 6,900 6,900 100 690,000
28/12/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
27/12/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
26/12/2022 7,200 0.00 ■■ 0.00 7,200 0 0 0 0
23/12/2022 7,200 0.90 12.50 6,300 7,200 7,200 100 720,000
22/12/2022 6,300 -1.00 -15.87 7,300 6,300 6,300 100 630,000
21/12/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
20/12/2022 7,300 0.00 ■■ 0.00 7,300 0 0 0 0
19/12/2022 7,300 0.50 6.85 6,800 7,300 7,300 200 1,460,000
15/12/2022 6,800 0.70 10.29 6,100 6,900 6,800 800 5,440,000
14/12/2022 6,700 -0.20 -2.99 6,900 6,700 5,900 2,000 13,400,000
13/12/2022 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
12/12/2022 6,200 -1.00 -16.13 7,200 7,300 6,200 300 1,860,000
09/12/2022 7,300 0.20 2.74 7,100 7,300 7,100 300 2,190,000
08/12/2022 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 600 4,260,000
07/12/2022 7,100 0.00 ■■ 0.00 7,100 0 0 0 0
06/12/2022 7,600 0.70 9.21 6,900 7,600 6,800 4,500 34,200,000
05/12/2022 7,500 0.90 12.00 6,600 7,500 6,600 8,500 63,750,000
02/12/2022 6,600 0.50 7.58 6,100 6,700 6,500 7,500 49,500,000
01/12/2022 6,300 0.60 9.52 5,700 6,500 5,700 1,700 10,710,000
30/11/2022 5,700 0.70 12.28 5,000 5,700 5,700 1,100 6,270,000
29/11/2022 5,000 -0.40 -8.00 5,400 5,000 5,000 500 2,500,000
28/11/2022 5,400 0.70 12.96 4,700 5,400 5,300 2,700 14,580,000
25/11/2022 4,700 0.60 12.77 4,100 4,700 4,700 900 4,230,000
24/11/2022 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
23/11/2022 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,100 16,810,000
22/11/2022 4,100 0.00 ■■ 0.00 4,100 0 0 0 0
21/11/2022 4,300 0.40 9.30 3,900 4,300 3,900 18,300 78,690,000
18/11/2022 3,700 0.60 16.22 3,100 3,900 3,700 2,300 8,510,000
17/11/2022 3,500 0.40 11.43 3,100 3,500 3,100 400 1,400,000
16/11/2022 3,200 -0.40 -12.50 3,600 3,200 3,100 1,100 3,520,000
15/11/2022 3,600 -0.10 -2.78 3,700 3,600 3,600 300 1,080,000
14/11/2022 3,300 -0.30 -9.09 3,600 3,800 3,300 1,000 3,300,000
11/11/2022 3,600 -0.60 -16.67 4,200 3,600 3,600 500 1,800,000
10/11/2022 4,200 0.00 ■■ 0.00 4,200 4,200 4,200 100 420,000
09/11/2022 4,100 0.00 ■■ 0.00 4,100 4,600 4,100 700 2,870,000
08/11/2022 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 4,000 16,400,000
07/11/2022 4,100 -0.50 -12.20 4,600 4,600 4,000 4,400 18,040,000
04/11/2022 4,600 -0.10 -2.17 4,700 4,600 4,600 7,300 33,580,000
03/11/2022 4,700 -0.30 -6.38 5,000 4,700 4,700 8,900 41,830,000
02/11/2022 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
01/11/2022 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 100 500,000
31/10/2022 5,000 0.30 6.00 4,700 5,000 5,000 500 2,500,000
28/10/2022 4,700 0.00 ■■ 0.00 4,700 0 0 0 0
27/10/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 11,400 53,580,000
26/10/2022 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 9,800 46,060,000
25/10/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 3,100 14,880,000
24/10/2022 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 8,800 42,240,000
21/10/2022 4,800 -0.10 -2.08 4,900 4,900 4,800 11,000 52,800,000
20/10/2022 4,800 -0.10 -2.08 4,900 5,200 4,800 1,500 7,200,000
19/10/2022 4,900 -0.20 -4.08 5,100 5,300 4,900 2,600 12,740,000
18/10/2022 4,800 0.00 ■■ 0.00 4,800 5,200 4,800 600 2,880,000
17/10/2022 4,800 -0.10 -2.08 4,900 5,500 4,500 25,600 122,880,000
14/10/2022 5,000 0.10 2.00 4,900 5,300 4,800 3,500 17,500,000
13/10/2022 4,900 -0.10 -2.04 5,000 5,000 4,800 2,100 10,290,000
12/10/2022 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
11/10/2022 5,000 -0.30 -6.00 5,300 5,100 5,000 2,000 10,000,000
07/10/2022 5,100 -0.20 -3.92 5,300 5,500 5,100 800 4,080,000
06/10/2022 5,200 -0.30 -5.77 5,500 6,300 4,900 5,100 26,520,000
05/10/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
04/10/2022 5,500 0.30 5.45 5,200 5,500 5,500 100 550,000
03/10/2022 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 400 2,080,000
30/09/2022 5,200 -0.60 -11.54 5,800 5,300 5,000 6,400 33,280,000
29/09/2022 6,000 0.60 10.00 5,400 6,000 5,500 200 1,200,000
28/09/2022 5,400 -0.10 -1.85 5,500 5,500 5,300 1,100 5,940,000
27/09/2022 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 4,000 22,000,000
26/09/2022 5,500 -0.20 -3.64 5,700 5,500 5,500 400 2,200,000
23/09/2022 5,700 -0.10 -1.75 5,800 5,700 5,700 3,100 17,670,000
22/09/2022 5,800 -0.10 -1.72 5,900 5,800 5,800 100 580,000
21/09/2022 5,900 0.40 6.78 5,500 5,900 5,900 3,000 17,700,000
20/09/2022 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 2,700 15,120,000
19/09/2022 5,500 -0.10 -1.82 5,600 5,700 5,500 1,000 5,500,000
16/09/2022 5,500 -0.30 -5.45 5,800 5,900 5,500 1,500 8,250,000
15/09/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 6,100 35,380,000
14/09/2022 5,800 -0.10 -1.72 5,900 5,800 5,700 3,200 18,560,000
13/09/2022 5,700 -0.20 -3.51 5,900 5,900 5,500 19,600 111,720,000
12/09/2022 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 11,300 65,540,000
09/09/2022 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,800 22,040,000
08/09/2022 5,400 -0.20 -3.70 5,600 6,100 5,400 7,500 40,500,000
07/09/2022 5,500 -0.20 -3.64 5,700 5,600 5,500 2,300 12,650,000
06/09/2022 5,700 0.00 ■■ 0.00 5,700 5,800 5,600 3,200 18,240,000
05/09/2022 5,600 -0.10 -1.79 5,700 5,700 5,600 1,000 5,600,000
31/08/2022 5,900 -0.10 -1.69 6,000 5,900 5,600 6,000 35,400,000
30/08/2022 5,900 0.00 ■■ 0.00 5,900 6,100 5,900 3,500 20,650,000
29/08/2022 6,000 -0.10 -1.67 6,100 6,000 5,900 5,000 30,000,000
26/08/2022 6,100 -0.10 -1.64 6,200 6,200 6,000 11,600 70,760,000
25/08/2022 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 800 4,960,000
24/08/2022 6,300 0.30 4.76 6,000 6,300 6,200 4,800 30,240,000
23/08/2022 6,100 0.00 ■■ 0.00 6,100 6,100 5,600 8,300 50,630,000
22/08/2022 6,100 -0.30 -4.92 6,400 6,500 6,000 15,600 95,160,000
19/08/2022 6,400 0.10 1.56 6,300 6,400 6,200 20,400 130,560,000
18/08/2022 6,500 0.00 ■■ 0.00 6,500 6,500 6,000 12,300 79,950,000
17/08/2022 6,700 0.20 2.99 6,500 6,700 6,400 2,300 15,410,000
16/08/2022 6,500 -0.20 -3.08 6,700 6,600 6,500 1,200 7,800,000
15/08/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,800 12,060,000
12/08/2022 6,900 0.90 13.04 6,000 6,900 6,000 9,200 63,480,000
11/08/2022 6,000 -0.30 -5.00 6,300 6,100 6,000 2,000 12,000,000
10/08/2022 6,000 -0.50 -8.33 6,500 6,500 6,000 3,900 23,400,000
09/08/2022 6,400 -0.20 -3.13 6,600 6,600 6,400 14,100 90,240,000
08/08/2022 6,000 0.20 3.33 5,800 6,800 6,000 4,800 28,800,000
28/07/2022 5,800 -0.20 -3.45 6,000 6,000 5,800 12,400 71,920,000
27/07/2022 6,000 0.00 ■■ 0.00 6,000 0 0 0 0
26/07/2022 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 5,000 30,000,000
25/07/2022 6,000 -0.10 -1.67 6,100 6,000 5,600 400 2,400,000
22/07/2022 6,100 0.10 1.64 6,000 6,100 6,000 5,200 31,720,000
21/07/2022 6,000 -0.60 -10.00 6,600 6,200 6,000 13,800 82,800,000
20/07/2022 6,600 -0.20 -3.03 6,800 6,700 6,600 13,400 88,440,000
19/07/2022 6,800 0.20 2.94 6,600 6,800 6,600 2,500 17,000,000
18/07/2022 6,600 -0.20 -3.03 6,800 6,800 6,500 11,700 77,220,000
15/07/2022 6,800 -0.20 -2.94 7,000 6,800 6,500 5,500 37,400,000
14/07/2022 7,000 0.10 1.43 6,900 7,000 6,500 1,200 8,400,000
13/07/2022 6,900 0.20 2.90 6,700 6,900 6,300 800 5,520,000
12/07/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 2,800 18,760,000
11/07/2022 6,700 0.10 1.49 6,600 6,700 6,700 100 670,000
08/07/2022 6,600 0.00 ■■ 0.00 6,600 0 0 0 0
07/07/2022 6,600 -0.10 -1.52 6,700 6,600 6,300 500 3,300,000
06/07/2022 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 300 2,010,000
05/07/2022 6,700 -0.10 -1.49 6,800 6,700 6,300 1,700 11,390,000
04/07/2022 6,800 -0.10 -1.47 6,900 6,900 6,800 1,800 12,240,000
01/07/2022 6,900 -0.10 -1.45 7,000 6,900 6,900 500 3,450,000
30/06/2022 7,000 -0.20 -2.86 7,200 7,000 7,000 6,000 42,000,000
29/06/2022 7,200 0.10 1.39 7,100 7,200 7,200 100 720,000
28/06/2022 7,100 0.10 1.41 7,000 7,100 7,000 4,800 34,080,000
27/06/2022 7,000 0.20 2.86 6,800 7,000 7,000 100 700,000
24/06/2022 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 6,000 40,800,000
23/06/2022 6,800 0.50 7.35 6,300 6,800 6,200 7,700 52,360,000
22/06/2022 6,300 0.20 3.17 6,100 6,300 6,200 2,300 14,490,000
21/06/2022 6,100 -0.50 -8.20 6,600 6,100 6,000 4,000 24,400,000
20/06/2022 6,600 -0.60 -9.09 7,200 7,200 6,500 12,300 81,180,000
17/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
16/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 8,000 57,600,000
15/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 11,700 84,240,000
14/06/2022 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 8,800 63,360,000
13/06/2022 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 700 5,040,000
10/06/2022 7,200 -0.40 -5.56 7,600 7,500 7,100 5,000 36,000,000
09/06/2022 7,600 -0.40 -5.26 8,000 8,100 7,600 16,900 128,440,000
08/06/2022 8,000 -0.10 -1.25 8,100 8,000 7,500 2,500 20,000,000
07/06/2022 8,100 0.20 2.47 7,900 8,200 7,400 1,600 12,960,000
06/06/2022 7,900 -0.10 -1.27 8,000 8,000 7,900 1,800 14,220,000
03/06/2022 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,600 12,800,000
02/06/2022 8,000 0.10 1.25 7,900 8,000 7,500 8,100 64,800,000
01/06/2022 7,900 -0.10 -1.27 8,000 8,000 7,900 2,200 17,380,000
31/05/2022 8,000 -0.30 -3.75 8,300 8,200 7,800 2,700 21,600,000
30/05/2022 8,300 -0.20 -2.41 8,500 8,500 8,300 5,000 41,500,000
27/05/2022 8,500 0.30 3.53 8,200 8,600 8,000 8,100 68,850,000
26/05/2022 8,200 -0.40 -4.88 8,600 8,600 8,200 12,400 101,680,000
25/05/2022 8,600 0.40 4.65 8,200 8,600 8,200 3,800 32,680,000
24/05/2022 8,200 0.00 ■■ 0.00 8,200 0 0 0 0
23/05/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 100 820,000
20/05/2022 8,200 0.10 1.22 8,100 8,200 8,200 2,000 16,400,000
19/05/2022 8,100 -0.20 -2.47 8,300 8,600 8,100 5,400 43,740,000
18/05/2022 8,300 0.10 1.20 8,200 9,000 8,300 4,500 37,350,000
17/05/2022 8,200 0.10 1.22 8,100 8,200 7,900 2,600 21,320,000
16/05/2022 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 1,300 10,530,000
13/05/2022 8,100 0.00 ■■ 0.00 8,100 8,900 8,100 17,200 139,320,000
12/05/2022 8,100 -0.70 -8.64 8,800 9,000 8,000 10,200 82,620,000
11/05/2022 8,800 0.30 3.41 8,500 9,100 8,700 13,100 115,280,000
10/05/2022 8,500 0.20 2.35 8,300 8,900 8,300 6,900 58,650,000
09/05/2022 8,300 -0.90 -10.84 9,200 9,200 8,300 2,500 20,750,000
29/04/2022 9,900 0.90 9.09 9,000 9,900 9,000 22,200 219,780,000
28/04/2022 9,000 0.80 8.89 8,200 9,000 8,000 19,100 171,900,000
27/04/2022 8,200 0.20 2.44 8,000 8,200 7,800 11,300 92,660,000
26/04/2022 8,000 0.40 5.00 7,600 8,200 7,600 24,700 197,600,000
25/04/2022 7,700 0.70 9.09 7,000 7,700 7,000 1,400 10,780,000
23/04/2022 7,000 0.60 8.57 6,400 7,000 6,400 1,520 10,640,000
22/04/2022 7,000 0.60 8.57 6,400 7,000 6,400 1,520 10,640,000
21/04/2022 6,400 -0.60 -9.38 7,000 6,800 6,300 3,430 21,952,000
20/04/2022 7,000 -0.40 -5.71 7,400 7,600 6,800 700 4,900,000
19/04/2022 7,400 -0.80 -10.81 8,200 8,200 7,400 1,570 11,618,000
18/04/2022 8,200 -0.10 -1.22 8,300 8,300 8,100 560 4,592,000
16/04/2022 8,300 -0.60 -7.23 8,900 8,700 8,100 3,260 27,058,000
15/04/2022 8,300 -0.60 -7.23 8,900 8,700 8,100 32,600 270,580,000
14/04/2022 8,900 -0.40 -4.49 9,300 9,400 8,900 27,900 248,310,000
13/04/2022 9,300 -0.10 -1.08 9,400 9,500 9,000 18,800 174,840,000
12/04/2022 9,400 -0.90 -9.57 10,300 10,300 9,300 34,500 324,300,000
08/04/2022 10,300 -0.20 -1.94 10,500 10,500 10,300 12,200 125,660,000
07/04/2022 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 4,400 46,200,000
06/04/2022 10,500 -0.30 -2.86 10,800 10,800 10,300 32,900 345,450,000
05/04/2022 10,800 0.00 ■■ 0.00 10,800 11,100 10,600 18,700 201,960,000
04/04/2022 10,800 -0.20 -1.85 11,000 11,000 10,700 6,100 65,880,000
01/04/2022 11,000 -0.50 -4.55 11,500 11,000 10,600 20,100 221,100,000
31/03/2022 11,500 -0.10 -0.87 11,600 11,600 10,700 6,800 78,200,000
30/03/2022 11,600 -0.20 -1.72 11,800 11,700 11,000 16,200 187,920,000
29/03/2022 11,800 -0.10 -0.85 11,900 11,800 11,500 8,900 105,020,000
28/03/2022 11,900 0.30 2.52 11,600 11,900 11,100 17,100 203,490,000
25/03/2022 11,600 -0.10 -0.86 11,700 11,700 11,600 23,900 277,240,000
24/03/2022 11,700 0.00 ■■ 0.00 11,700 11,800 11,700 14,300 167,310,000
23/03/2022 11,700 -0.30 -2.56 12,000 12,000 11,700 13,900 162,630,000
22/03/2022 12,000 0.10 0.83 11,900 12,400 11,800 54,700 656,400,000
21/03/2022 11,900 0.10 0.84 11,800 12,400 11,700 34,500 410,550,000
18/03/2022 11,800 -0.10 -0.85 11,900 12,000 11,800 11,700 138,060,000
17/03/2022 11,900 -0.10 -0.84 12,000 12,000 11,900 8,800 104,720,000
16/03/2022 12,000 -0.90 -7.50 12,900 12,900 11,900 31,500 378,000,000
15/03/2022 12,900 -0.20 -1.55 13,100 13,000 12,000 19,100 246,390,000
14/03/2022 13,100 0.80 6.11 12,300 13,100 11,700 11,700 153,270,000
11/03/2022 12,300 -0.60 -4.88 12,900 13,400 12,300 34,400 423,120,000
10/03/2022 12,900 0.70 5.43 12,200 13,000 12,000 81,300 1,048,770,000
09/03/2022 12,200 0.30 2.46 11,900 12,200 11,200 52,000 634,400,000
08/03/2022 11,900 -0.60 -5.04 12,500 13,000 11,900 31,600 376,040,000
07/03/2022 12,500 0.70 5.60 11,800 12,900 11,800 62,600 782,500,000
04/03/2022 11,800 1.00 8.47 10,800 11,800 10,800 51,100 602,980,000
03/03/2022 10,800 0.20 1.85 10,600 10,900 10,700 8,600 92,880,000
02/03/2022 10,600 -0.40 -3.77 11,000 11,000 10,600 33,700 357,220,000
01/03/2022 11,000 0.10 0.91 10,900 11,100 10,900 11,600 127,600,000
28/02/2022 10,900 0.10 0.92 10,800 11,200 10,800 20,800 226,720,000
25/02/2022 10,800 0.30 2.78 10,500 11,000 10,500 15,700 169,560,000
24/02/2022 10,500 -0.50 -4.76 11,000 10,900 10,200 22,300 234,150,000
23/02/2022 11,000 0.20 1.82 10,800 11,000 10,600 12,100 133,100,000
22/02/2022 10,800 -0.20 -1.85 11,000 11,000 10,600 6,100 65,880,000
21/02/2022 11,000 0.30 2.73 10,700 11,000 10,600 21,100 232,100,000
18/02/2022 10,700 -0.10 -0.93 10,800 10,800 10,400 19,700 210,790,000
17/02/2022 10,800 0.20 1.85 10,600 10,900 10,500 30,200 326,160,000
16/02/2022 10,600 -0.10 -0.94 10,700 10,600 9,900 37,000 392,200,000
15/02/2022 10,700 0.00 ■■ 0.00 10,700 10,700 10,000 13,100 140,170,000
14/02/2022 10,700 -0.30 -2.80 11,000 11,100 9,900 35,300 377,710,000
11/02/2022 11,000 0.10 0.91 10,900 11,300 10,800 2,700 29,700,000
10/02/2022 10,900 -0.40 -3.67 11,300 11,500 10,800 8,900 97,010,000
09/02/2022 11,300 0.50 4.42 10,800 11,300 10,800 7,700 87,010,000
08/02/2022 10,800 0.80 7.41 10,000 11,000 10,500 11,500 124,200,000
07/02/2022 10,000 0.90 9.00 9,100 10,000 9,100 9,200 92,000,000
28/01/2022 9,100 -0.90 -9.89 10,000 10,000 9,100 6,900 62,790,000
27/01/2022 10,000 0.50 5.00 9,500 10,000 9,000 12,400 124,000,000
26/01/2022 9,500 -0.70 -7.37 10,200 10,200 9,500 9,400 89,300,000
25/01/2022 10,200 0.40 3.92 9,800 10,200 9,100 6,400 65,280,000
24/01/2022 9,800 -1.00 -10.20 10,800 10,800 9,800 9,100 89,180,000
21/01/2022 10,800 0.30 2.78 10,500 10,800 10,000 9,300 100,440,000
20/01/2022 10,500 0.50 4.76 10,000 11,000 9,100 7,600 79,800,000
19/01/2022 10,000 0.00 ■■ 0.00 10,000 10,600 9,000 8,100 81,000,000
18/01/2022 10,000 -1.10 -11.00 11,100 11,000 10,000 15,600 156,000,000
17/01/2022 11,100 -1.20 -10.81 12,300 12,000 11,100 41,000 455,100,000
14/01/2022 12,300 0.10 0.81 12,200 12,300 11,400 19,200 236,160,000
13/01/2022 12,200 -0.50 -4.10 12,700 12,700 11,800 37,400 456,280,000
12/01/2022 12,700 -1.20 -9.45 13,900 14,000 12,700 44,400 563,880,000
11/01/2022 13,900 0.30 2.16 13,600 14,800 13,500 130,200 1,809,780,000
10/01/2022 13,600 1.20 8.82 12,400 13,600 12,000 132,700 1,804,720,000
07/01/2022 12,400 0.30 2.42 12,100 12,500 12,100 21,700 269,080,000
06/01/2022 12,100 -0.10 -0.83 12,200 12,100 12,000 9,000 108,900,000
05/01/2022 12,200 -0.30 -2.46 12,500 12,500 12,100 18,300 223,260,000
04/01/2022 12,500 0.70 5.60 11,800 12,600 11,800 12,900 161,250,000
31/12/2021 11,800 -0.30 -2.54 12,100 12,100 11,800 9,000 106,200,000
30/12/2021 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 14,100 170,610,000
29/12/2021 12,100 0.00 ■■ 0.00 12,100 12,100 12,000 7,500 90,750,000
22/12/2021 13,100 0.20 1.53 12,900 13,500 12,600 39,300 514,830,000
21/12/2021 12,900 0.10 0.78 12,800 13,000 12,600 3,900 50,310,000
20/12/2021 12,800 -0.50 -3.91 13,300 13,600 12,600 15,600 199,680,000
17/12/2021 13,300 0.50 3.76 12,800 13,900 13,000 41,800 555,940,000
16/12/2021 12,800 0.30 2.34 12,500 13,000 12,400 5,800 74,240,000
15/12/2021 12,500 -0.10 -0.80 12,600 12,600 12,300 8,800 110,000,000
14/12/2021 12,700 -0.30 -2.36 13,000 12,700 12,500 5,000 63,500,000
13/12/2021 13,000 0.00 ■■ 0.00 13,000 13,000 11,700 11,800 153,400,000
10/12/2021 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 11,300 146,900,000
09/12/2021 13,000 0.50 3.85 12,500 13,100 12,400 31,400 408,200,000
08/12/2021 12,500 -0.50 -4.00 13,000 13,200 12,500 18,700 233,750,000
07/12/2021 13,000 0.00 ■■ 0.00 13,000 13,000 12,500 16,400 213,200,000
06/12/2021 13,000 -0.90 -6.92 13,900 13,500 13,000 9,200 119,600,000
03/12/2021 13,900 0.00 ■■ 0.00 13,900 14,300 13,900 40,200 558,780,000
02/12/2021 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 25,500 354,450,000
01/12/2021 13,900 -0.20 -1.44 14,100 14,100 13,800 6,500 90,350,000
30/11/2021 14,100 -0.10 -0.71 14,200 14,300 14,000 39,700 559,770,000
29/11/2021 14,200 0.40 2.82 13,800 14,700 13,700 54,700 776,740,000
26/11/2021 13,800 -0.20 -1.45 14,000 13,800 13,600 13,400 184,920,000
25/11/2021 14,000 1.00 7.14 13,000 14,200 13,000 70,200 982,800,000
24/11/2021 13,000 -0.80 -6.15 13,800 14,200 12,800 25,000 325,000,000
23/11/2021 13,800 0.20 1.45 13,600 13,800 12,800 35,100 484,380,000
22/11/2021 13,600 -0.80 -5.88 14,400 15,400 13,600 38,400 522,240,000
19/11/2021 14,400 0.00 ■■ 0.00 14,400 15,800 14,400 75,400 1,085,760,000
18/11/2021 14,400 0.20 1.39 14,200 15,600 13,800 115,000 1,656,000,000
17/11/2021 14,200 0.00 ■■ 0.00 14,200 14,900 13,600 75,600 1,073,520,000
16/11/2021 14,200 -1.10 -7.75 15,300 15,300 14,200 13,000 184,600,000
15/11/2021 15,300 0.30 1.96 15,000 16,200 14,800 66,500 1,017,450,000
12/11/2021 15,000 1.20 8.00 13,800 15,100 13,800 54,300 814,500,000
11/11/2021 13,800 -0.50 -3.62 14,300 14,500 13,800 51,800 714,840,000
10/11/2021 14,300 0.30 2.10 14,000 14,800 13,500 55,300 790,790,000
09/11/2021 14,000 -0.50 -3.57 14,500 14,600 14,000 85,500 1,197,000,000
08/11/2021 14,500 -1.30 -8.97 15,800 15,800 14,500 44,100 639,450,000
05/11/2021 15,800 0.60 3.80 15,200 16,500 15,200 25,700 406,060,000
04/11/2021 15,200 1.30 8.55 13,900 15,200 13,900 13,330 202,616,000
03/11/2021 13,900 -1.20 -8.63 15,100 16,600 13,600 248,600 3,455,540,000
02/11/2021 15,100 1.30 8.61 13,800 15,100 15,100 22,400 338,240,000
01/11/2021 13,800 1.20 8.70 12,600 13,800 13,800 8,600 118,680,000
29/10/2021 12,600 1.10 8.73 11,500 12,600 12,600 48,100 606,060,000
28/10/2021 11,500 1.00 8.70 10,500 11,500 11,500 65,400 752,100,000
27/10/2021 10,500 0.90 8.57 9,600 10,500 10,500 6,870 72,135,000
26/10/2021 9,600 0.80 8.33 8,800 9,600 9,600 44,800 430,080,000
25/10/2021 8,800 0.80 9.09 8,000 8,800 8,200 32,200 283,360,000
22/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,300 34,400,000
21/10/2021 8,000 -8.00 -100.00 8,000 0 0 0 0
20/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 1,900 15,200,000
19/10/2021 8,000 -0.10 -1.25 8,100 8,000 8,000 2,700 21,600,000
18/10/2021 8,100 0.10 1.23 8,000 8,100 8,000 5,400 43,740,000
15/10/2021 8,000 0.30 3.75 7,700 8,000 7,700 11,700 93,600,000
14/10/2021 7,700 -0.20 -2.60 7,900 7,800 7,700 3,500 26,950,000
13/10/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 2,200 17,380,000
12/10/2021 7,900 -0.10 -1.27 8,000 8,000 7,900 1,400 11,060,000
11/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,300 5,500 44,000,000
08/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 6,000 48,000,000
07/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
06/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 2,500 20,000,000
05/10/2021 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 400 3,200,000
04/10/2021 8,000 0.30 3.75 7,700 8,000 7,800 3,100 24,800,000
01/10/2021 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 100 770,000
30/09/2021 7,700 -0.20 -2.60 7,900 7,900 7,700 1,100 8,470,000
29/09/2021 7,900 -0.10 -1.27 8,000 7,900 7,800 500 3,950,000
28/09/2021 8,000 0.20 2.50 8,300 8,000 7,200 15,600 124,800,000
27/09/2021 7,800 -0.50 -6.41 8,300 8,000 7,800 8,800 68,640,000
24/09/2021 8,300 0.30 3.61 8,000 8,300 7,800 3,800 31,540,000
23/09/2021 8,000 0.60 7.50 7,400 8,100 7,400 14,500 116,000,000
22/09/2021 7,400 0.50 6.76 6,900 7,400 6,800 7,700 56,980,000
21/09/2021 6,900 -0.10 -1.45 7,000 7,000 6,900 9,700 66,930,000
20/09/2021 7,000 0.00 ■■ 0.00 7,000 7,200 7,000 21,800 152,600,000
17/09/2021 7,000 0.20 2.86 6,800 7,100 6,900 17,600 123,200,000
16/09/2021 6,800 0.20 2.94 6,600 6,800 6,600 18,600 126,480,000
15/09/2021 6,600 -0.20 -3.03 6,800 6,700 6,500 1,600 10,560,000
14/09/2021 6,800 0.40 5.88 6,400 6,800 6,300 23,700 161,160,000
13/09/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,200 1,200 7,680,000
10/09/2021 6,400 0.20 3.13 6,200 6,400 6,200 14,100 90,240,000
09/09/2021 6,200 -0.60 -9.68 6,800 6,200 6,200 10,000 62,000,000
08/09/2021 6,800 0.50 7.35 6,300 6,800 6,000 18,100 123,080,000
07/09/2021 6,300 0.10 1.59 6,200 6,700 6,200 9,800 61,740,000
06/09/2021 6,200 -0.10 -1.61 6,300 6,800 6,200 12,900 79,980,000
01/09/2021 6,300 -0.20 -3.17 6,500 6,300 6,300 7,500 47,250,000
31/08/2021 6,500 -6.50 -100.00 6,500 0 0 0 0
30/08/2021 6,500 -6.50 -100.00 6,500 0 0 0 0
27/08/2021 6,500 0.10 1.54 6,400 6,500 6,500 2,800 18,200,000
26/08/2021 6,400 -0.10 -1.56 6,500 6,400 6,400 300 1,920,000
25/08/2021 6,500 -0.30 -4.62 6,800 6,500 6,500 1,600 10,400,000
24/08/2021 6,800 0.60 8.82 6,200 6,800 6,200 19,600 133,280,000
23/08/2021 6,200 0.10 1.61 6,100 6,200 6,100 2,900 17,980,000
20/08/2021 6,100 -0.10 -1.64 6,200 6,100 6,100 500 3,050,000
19/08/2021 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 14,200 88,040,000
18/08/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
17/08/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 13,000 80,600,000
16/08/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 8,500 52,700,000
13/08/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
12/08/2021 6,200 0.10 1.61 6,100 6,200 6,100 10,300 63,860,000
11/08/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 600 3,660,000
10/08/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
09/08/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 900 5,490,000
06/08/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 19,000 115,900,000
05/08/2021 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 500 3,050,000
04/08/2021 6,100 0.10 1.64 6,000 6,100 6,000 2,000 12,200,000
03/08/2021 6,000 -0.40 -6.67 6,400 6,000 6,000 26,200 157,200,000
02/08/2021 6,400 0.10 1.56 6,300 6,400 6,000 200 1,280,000
30/07/2021 6,300 0.10 1.59 6,200 6,300 6,200 23,900 150,570,000
29/07/2021 6,200 -6.20 -100.00 6,200 0 0 0 0
28/07/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 600 3,720,000
27/07/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 10,700 66,340,000
26/07/2021 6,200 0.00 ■■ 0.00 6,000 6,200 6,200 100 620,000
23/07/2021 6,200 0.20 3.23 6,000 6,200 6,000 15,000 93,000,000
22/07/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
21/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
20/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 400 2,400,000
19/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,000 24,000,000
16/07/2021 6,000 -0.20 -3.33 6,200 6,200 6,000 2,900 17,400,000
15/07/2021 6,200 0.20 3.23 6,000 6,200 6,200 5,400 33,480,000
14/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,200 7,200,000
13/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 17,000 102,000,000
12/07/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,000 18,000,000
09/07/2021 6,000 -0.10 -1.67 6,100 6,000 6,000 100 600,000
08/07/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
07/07/2021 6,100 -6.10 -100.00 6,100 0 0 0 0
06/07/2021 6,100 -0.20 -3.28 6,300 6,100 6,100 200 1,220,000
05/07/2021 6,300 0.20 3.17 6,100 6,300 6,000 500 3,150,000
02/07/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,300 7,930,000
01/07/2021 6,100 -0.30 -4.92 6,400 6,200 6,100 2,400 14,640,000
30/06/2021 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 700 4,480,000
29/06/2021 6,400 0.30 4.69 6,100 6,600 6,100 25,200 161,280,000
28/06/2021 6,100 0.00 ■■ 0.00 6,100 6,100 5,800 4,100 25,010,000
25/06/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 2,700 16,470,000
24/06/2021 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,400 8,540,000
23/06/2021 6,100 -0.10 -1.64 6,200 6,100 6,100 3,100 18,910,000
22/06/2021 6,200 0.20 3.23 6,000 6,200 6,000 2,800 17,360,000
21/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,400 26,400,000
18/06/2021 6,000 -0.20 -3.33 6,200 6,300 6,000 9,400 56,400,000
17/06/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 3,400 21,080,000
16/06/2021 6,200 0.20 3.23 6,000 6,200 6,000 1,900 11,780,000
15/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,200 19,200,000
14/06/2021 6,000 -0.10 -1.67 6,100 6,200 6,000 3,600 21,600,000
11/06/2021 6,100 0.10 1.64 6,000 6,100 5,400 1,200 7,320,000
10/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 6,600 39,600,000
09/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,300 31,800,000
08/06/2021 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 800 4,800,000
07/06/2021 6,000 0.30 5.00 5,700 6,000 6,000 3,100 18,600,000
04/06/2021 5,700 -0.30 -5.26 6,000 6,000 5,700 6,400 36,480,000
03/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 21,200 127,200,000
02/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 8,500 51,000,000
01/06/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 1,900 11,400,000
31/05/2021 6,000 0.00 ■■ 0.00 5,700 6,000 6,000 20,600 123,600,000
28/05/2021 6,000 0.30 5.00 5,700 6,000 6,000 1,600 9,600,000
27/05/2021 5,700 -0.30 -5.26 6,000 5,700 5,700 100 570,000
26/05/2021 6,000 -0.10 -1.67 6,100 6,000 5,800 500 3,000,000
25/05/2021 6,100 0.30 4.92 5,800 6,100 5,700 7,500 45,750,000
24/05/2021 5,800 -0.50 -8.62 6,300 5,900 5,800 7,900 45,820,000
21/05/2021 6,300 -6.30 -100.00 6,300 0 0 0 0
20/05/2021 6,300 -6.30 -100.00 6,300 0 0 0 0
19/05/2021 6,300 -6.30 -100.00 6,300 0 0 0 0
18/05/2021 6,300 0.40 6.35 5,900 6,300 6,300 100 630,000
17/05/2021 5,900 -0.10 -1.69 6,000 6,000 5,900 500 2,950,000
14/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 500 3,000,000
13/05/2021 6,000 -6.00 -100.00 6,000 0 0 0 0
12/05/2021 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 31,800 190,800,000
11/05/2021 6,000 0.10 1.67 5,900 6,000 6,000 4,600 27,600,000
10/05/2021 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 35,300 208,270,000
07/05/2021 5,900 -5.90 -100.00 5,900 0 0 0 0
06/05/2021 5,900 -0.10 -1.69 6,000 6,000 5,900 5,600 33,040,000
05/05/2021 6,000 0.10 1.67 5,900 6,000 6,000 10,500 63,000,000
04/05/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 7,000 41,300,000
29/04/2021 5,900 -0.40 -6.78 6,300 6,200 5,900 500 2,950,000
28/04/2021 6,300 0.50 7.94 5,800 6,300 6,200 5,700 35,910,000
27/04/2021 5,800 0.10 1.72 5,700 6,200 5,300 13,900 80,620,000
26/04/2021 5,700 -0.10 -1.75 5,800 6,000 5,700 5,600 31,920,000
23/04/2021 5,800 0.10 1.72 5,700 5,800 5,700 14,600 84,680,000
22/04/2021 5,700 -0.20 -3.51 5,900 6,400 5,700 17,200 98,040,000
20/04/2021 5,900 0.10 1.69 5,800 6,300 5,700 16,300 96,170,000
19/04/2021 5,800 -0.50 -8.62 6,300 6,600 5,800 10,000 58,000,000
16/04/2021 6,300 -0.40 -6.35 6,700 6,700 6,100 12,000 75,600,000
15/04/2021 6,700 0.10 1.49 6,600 6,900 6,400 25,200 168,840,000
14/04/2021 6,600 -6.60 -100.00 6,600 0 0 0 0
13/04/2021 6,600 -6.60 -100.00 6,600 0 0 0 0
12/04/2021 6,600 -6.60 -100.00 6,600 0 0 0 0
09/04/2021 6,600 -0.40 -6.06 7,000 6,900 6,300 30,300 199,980,000
08/04/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
07/04/2021 7,000 -7.00 -100.00 7,000 0 0 0 0
06/04/2021 7,000 0.00 ■■ 0.00 7,000 7,400 6,400 9,000 63,000,000
05/04/2021 7,000 0.40 5.71 6,000 7,000 6,600 2,200 15,400,000
02/04/2021 6,600 0.60 9.09 6,000 6,600 5,900 9,000 59,400,000
01/04/2021 6,000 0.00 ■■ 0.00 6,000 6,600 6,000 30,700 184,200,000
31/03/2021 6,000 -0.40 -6.67 6,400 6,400 5,900 600 3,600,000
30/03/2021 6,400 0.20 3.13 6,200 6,400 6,200 9,900 63,360,000
29/03/2021 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,300 26,660,000
26/03/2021 6,200 0.30 4.84 5,900 6,200 6,000 15,900 98,580,000
25/03/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,200 7,080,000
24/03/2021 5,900 -0.30 -5.08 6,200 5,900 5,800 1,600 9,440,000
23/03/2021 6,200 0.10 1.61 6,100 6,300 6,200 7,100 44,020,000
22/03/2021 6,100 0.10 1.64 6,000 6,100 6,000 5,000 30,500,000
19/03/2021 6,000 0.10 1.67 5,900 6,000 5,900 10,200 61,200,000
18/03/2021 5,900 -0.10 -1.69 6,000 5,900 5,800 500 2,950,000
17/03/2021 6,000 0.10 1.67 5,900 6,000 5,500 7,400 44,400,000
16/03/2021 5,900 -0.10 -1.69 6,000 5,900 5,600 3,100 18,290,000
15/03/2021 6,000 0.10 1.67 5,900 6,000 5,600 8,000 48,000,000
12/03/2021 5,900 0.30 5.08 5,600 5,900 5,500 4,300 25,370,000
11/03/2021 5,600 -0.40 -7.14 6,000 5,900 5,600 400 2,240,000
10/03/2021 6,000 0.20 3.33 5,800 6,100 5,600 20,700 124,200,000
09/03/2021 5,800 -0.40 -6.90 6,200 6,000 5,700 22,700 131,660,000
08/03/2021 6,200 0.30 4.84 5,900 6,200 5,800 16,000 99,200,000
05/03/2021 5,900 -0.10 -1.69 6,000 5,900 5,500 2,200 12,980,000
04/03/2021 6,000 0.00 ■■ 0.00 6,000 6,200 5,500 5,200 31,200,000
03/03/2021 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
02/03/2021 5,900 0.10 1.69 5,800 5,900 5,300 12,800 75,520,000
01/03/2021 5,800 0.40 6.90 5,400 5,900 5,400 33,400 193,720,000
26/02/2021 5,400 -0.30 -5.56 5,700 5,400 5,400 100 540,000
25/02/2021 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 1,900 10,830,000
24/02/2021 5,700 0.40 7.02 5,300 5,800 5,300 15,700 89,490,000
23/02/2021 5,300 -0.20 -3.77 5,500 5,500 5,300 700 3,710,000
22/02/2021 5,500 -0.20 -3.64 5,700 5,500 5,500 500 2,750,000
18/02/2021 5,400 -0.50 -9.26 5,900 5,400 5,400 200 1,080,000
17/02/2021 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 100 590,000
09/02/2021 5,900 0.40 6.78 5,500 5,900 5,500 6,300 37,170,000
08/02/2021 5,500 0.10 1.82 5,900 5,500 5,100 4,000 22,000,000
05/02/2021 5,400 -0.50 -9.26 5,900 5,500 5,400 6,000 32,400,000
05/01/2021 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 700 3,920,000
04/01/2021 5,600 0.40 7.14 5,200 5,600 5,500 900 5,040,000
31/12/2020 5,200 -0.30 -5.77 5,500 5,200 5,200 900 4,680,000
30/12/2020 5,500 0.10 1.82 5,400 5,500 5,200 8,200 45,100,000
29/12/2020 5,400 -0.10 -1.85 5,500 5,400 5,400 310 1,674,000
28/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 2,040 11,220,000
25/12/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
24/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 210 1,155,000
23/12/2020 5,500 0.10 1.82 5,400 5,700 5,500 870 4,785,000
22/12/2020 5,400 0.10 1.85 5,300 5,500 5,400 350 1,890,000
21/12/2020 5,300 -0.20 -3.77 5,500 5,400 5,300 720 3,816,000
20/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 80 440,000
18/12/2020 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 80 440,000
17/12/2020 5,500 -0.40 -7.27 5,900 5,600 5,500 400 2,200,000
16/12/2020 5,900 0.10 1.69 5,800 5,900 5,800 200 1,180,000
15/12/2020 5,800 0.00 ■■ 0.00 5,800 5,800 5,500 410 2,378,000
14/12/2020 5,800 -0.10 -1.72 5,900 5,800 5,600 240 1,392,000
13/12/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 610 3,599,000
11/12/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,600 610 3,599,000
10/12/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
09/12/2020 5,900 0.10 1.69 5,800 5,900 5,700 520 3,068,000
08/12/2020 5,800 -0.20 -3.45 6,000 5,900 5,800 100 580,000
07/12/2020 6,000 0.40 6.67 5,600 6,000 5,900 170 1,020,000
04/12/2020 5,600 -0.40 -7.14 6,000 5,800 5,600 2,200 12,320,000
03/12/2020 6,000 0.30 5.00 5,700 6,200 5,200 590 3,540,000
02/12/2020 5,700 0.10 1.75 5,600 6,100 5,500 600 3,420,000
01/12/2020 5,600 -0.50 -8.93 6,100 5,700 5,600 480 2,688,000
30/11/2020 6,100 0.50 8.20 5,600 6,100 5,900 3,200 19,520,000
27/11/2020 5,600 -0.10 -1.79 5,700 6,000 5,600 3,600 20,160,000
26/11/2020 5,700 0.10 1.75 5,600 6,100 5,500 1,800 10,260,000
25/11/2020 5,600 -0.40 -7.14 6,000 6,000 5,600 2,400 13,440,000
24/11/2020 6,000 -0.20 -3.33 6,200 6,000 5,600 1,200 7,200,000
23/11/2020 6,200 0.20 3.23 6,000 6,300 6,200 700 4,340,000
20/11/2020 6,000 0.00 ■■ 0.00 6,000 6,300 5,500 5,500 33,000,000
19/11/2020 6,000 -0.30 -5.00 6,300 6,300 5,900 1,400 8,400,000
18/11/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 270 1,701,000
17/11/2020 6,300 -0.10 -1.59 6,400 6,400 5,900 3,000 18,900,000
16/11/2020 6,400 0.50 7.81 5,900 6,400 5,600 180 1,152,000
13/11/2020 5,900 0.30 5.08 5,600 5,900 5,500 600 3,540,000
12/11/2020 5,600 -0.50 -8.93 6,100 6,100 5,600 4,800 26,880,000
11/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 20 122,000
10/11/2020 6,100 -0.10 -1.64 6,200 6,100 5,700 270 1,647,000
09/11/2020 6,200 -0.10 -1.61 6,300 6,300 5,700 3,700 22,940,000
06/11/2020 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 60 378,000
05/11/2020 6,300 -0.10 -1.59 6,400 6,300 6,000 600 3,780,000
04/11/2020 6,400 0.30 4.69 6,100 6,400 5,500 8,000 51,200,000
03/11/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
02/11/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 260 1,586,000
30/10/2020 6,100 -0.60 -9.84 6,700 6,600 6,100 3,400 20,740,000
29/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
28/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
27/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
26/10/2020 6,700 -6.70 -100.00 6,700 0 0 0 0
23/10/2020 6,700 0.30 4.48 6,400 6,700 6,700 10 67,000
22/10/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 30 192,000
21/10/2020 6,400 0.20 3.13 6,200 6,400 6,400 200 1,280,000
20/10/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 1,100 6,820,000
19/10/2020 6,800 0.60 8.82 6,200 6,800 6,800 10 68,000
16/10/2020 6,200 -0.20 -3.23 6,400 6,900 6,100 4,000 24,800,000
15/10/2020 6,400 -0.60 -9.38 7,000 7,200 6,400 400 2,560,000
14/10/2020 7,000 0.10 1.43 6,900 7,100 7,000 200 1,400,000
13/10/2020 6,900 0.40 5.80 6,500 7,000 6,900 2,100 14,490,000
12/10/2020 6,500 -0.40 -6.15 6,900 7,000 6,500 50 325,000
09/10/2020 6,900 0.50 7.25 6,400 6,900 6,900 100 690,000
08/10/2020 6,400 -0.30 -4.69 6,700 6,400 6,400 40 256,000
07/10/2020 6,700 -0.60 -8.96 7,300 7,000 6,600 300 2,010,000
06/10/2020 7,300 0.00 ■■ 0.00 7,300 7,300 6,700 700 5,110,000
05/10/2020 7,300 0.40 5.48 6,900 7,300 6,900 2,400 17,520,000
02/10/2020 6,900 0.50 7.25 6,400 6,900 6,900 10 69,000
01/10/2020 6,400 -6.40 -100.00 6,400 0 0 0 0
30/09/2020 6,400 -0.60 -9.38 7,000 6,400 6,300 40 256,000
29/09/2020 7,000 -0.40 -5.71 7,400 7,000 7,000 180 1,260,000
28/09/2020 7,400 0.10 1.35 7,300 7,400 7,400 100 740,000
25/09/2020 7,300 0.60 8.22 6,700 7,300 7,300 100 730,000
24/09/2020 6,700 -0.70 -10.45 7,400 6,700 6,700 510 3,417,000
23/09/2020 7,400 0.00 ■■ 0.00 7,400 7,400 6,700 190 1,406,000
22/09/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
21/09/2020 7,400 0.60 8.11 6,800 7,400 6,700 44,000 325,600,000
18/09/2020 6,800 0.60 8.82 6,200 6,800 5,800 16,110 109,548,000
17/09/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
16/09/2020 6,200 -0.20 -3.23 6,400 6,300 6,000 2,000 12,400,000
15/09/2020 6,400 -0.50 -7.81 6,900 6,700 6,400 200 1,280,000
14/09/2020 6,900 0.10 1.45 6,800 6,900 6,200 1,270 8,763,000
11/09/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,200 27,900 189,720,000
10/09/2020 6,800 0.20 2.94 6,600 6,800 6,000 190 1,292,000
09/09/2020 6,600 -0.20 -3.03 6,800 6,600 6,600 200 1,320,000
08/09/2020 6,800 0.50 7.35 6,300 6,800 5,700 460 3,128,000
07/09/2020 6,300 -0.70 -11.11 7,000 6,300 6,300 600 3,780,000
04/09/2020 7,000 0.60 8.57 6,400 7,000 5,800 1,800 12,600,000
03/09/2020 6,400 -0.60 -9.38 7,000 7,000 6,400 90 576,000
01/09/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
31/08/2020 7,000 0.50 7.14 6,500 7,000 5,900 1,200 8,400,000
28/08/2020 6,500 -0.40 -6.15 6,900 7,000 6,400 3,100 20,150,000
27/08/2020 6,900 0.60 8.70 6,300 6,900 6,300 900 6,210,000
26/08/2020 6,300 -0.70 -11.11 7,000 7,500 6,300 20 126,000
25/08/2020 7,000 0.00 ■■ 0.00 7,000 7,700 7,000 230 1,610,000
24/08/2020 7,000 0.40 5.71 6,600 7,200 7,000 500 3,500,000
21/08/2020 6,600 0.60 9.09 6,000 6,600 6,600 100 660,000
20/08/2020 6,000 -0.60 -10.00 6,600 6,900 6,000 300 1,800,000
19/08/2020 6,600 0.50 7.58 6,100 6,700 5,700 120 792,000
18/08/2020 6,100 0.50 8.20 5,600 6,100 5,600 1,090 6,649,000
17/08/2020 5,600 -0.40 -7.14 6,000 6,600 5,600 2,100 11,760,000
14/08/2020 6,000 -0.60 -10.00 6,600 6,000 6,000 620 3,720,000
13/08/2020 6,600 0.10 1.52 6,500 6,600 5,900 5,600 36,960,000
12/08/2020 6,500 0.50 7.69 6,000 6,500 6,500 100 650,000
11/08/2020 6,000 0.50 8.33 5,500 6,000 5,600 70 420,000
10/08/2020 5,500 -0.60 -10.91 6,100 6,100 5,500 85,800 471,900,000
07/08/2020 6,100 0.10 1.64 6,000 6,100 6,100 200 1,220,000
06/08/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
05/08/2020 6,000 0.50 8.33 5,500 6,000 6,000 2,100 12,600,000
04/08/2020 5,500 0.20 3.64 5,300 5,800 5,500 130 715,000
03/08/2020 5,300 -0.50 -9.43 5,800 5,300 5,300 1,600 8,480,000
31/07/2020 5,800 -0.10 -1.72 5,900 6,000 5,800 2,100 12,180,000
30/07/2020 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
29/07/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
28/07/2020 5,500 0.50 9.09 5,000 5,500 5,400 3,100 17,050,000
27/07/2020 5,000 -0.20 -4.00 5,200 5,000 4,700 20,200 101,000,000
24/07/2020 5,200 -0.50 -9.62 5,700 5,800 5,200 3,500 18,200,000
23/07/2020 5,700 -0.50 -8.77 6,200 6,800 5,700 5,600 31,920,000
22/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
21/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
20/07/2020 6,200 0.50 8.06 5,700 6,200 6,200 100 620,000
17/07/2020 5,700 -0.50 -8.77 6,200 6,800 5,700 200 1,140,000
16/07/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
15/07/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 2,000 12,400,000
14/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
13/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
10/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
09/07/2020 6,800 -6.80 -100.00 6,800 0 0 0 0
08/07/2020 6,800 0.30 4.41 6,500 6,800 6,500 110 748,000
07/07/2020 6,500 -0.30 -4.62 6,800 6,500 6,500 400 2,600,000
06/07/2020 6,800 -0.10 -1.47 6,900 6,800 6,700 150 1,020,000
03/07/2020 6,900 -6.90 -100.00 6,900 0 0 0 0
02/07/2020 6,900 -0.10 -1.45 7,000 7,000 6,900 2,100 14,490,000
01/07/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
30/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
29/06/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
26/06/2020 7,000 -7.00 -100.00 7,000 0 0 0 0
25/06/2020 7,000 -0.30 -4.29 7,300 7,000 7,000 3,400 23,800,000
24/06/2020 7,300 -0.20 -2.74 7,500 7,400 7,300 500 3,650,000
23/06/2020 7,500 0.30 4.00 7,200 7,500 7,000 2,000 15,000,000
22/06/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 100 720,000
19/06/2020 7,200 0.00 ■■ 0.00 7,200 7,500 7,200 600 4,320,000
18/06/2020 7,200 -0.20 -2.78 7,400 7,400 7,000 540 3,888,000
17/06/2020 7,400 -0.10 -1.35 7,500 7,400 7,400 20 148,000
16/06/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
12/06/2020 7,500 0.40 5.33 7,100 7,500 7,100 20 150,000
11/06/2020 7,100 -0.10 -1.41 7,200 7,500 7,100 310 2,201,000
10/06/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 200 1,440,000
09/06/2020 7,200 0.20 2.78 7,000 7,500 7,200 14,000 100,800,000
08/06/2020 7,000 0.20 2.86 6,800 7,200 6,500 18,700 130,900,000
06/06/2020 6,800 0.50 7.35 6,300 6,900 5,800 390 2,652,000
05/06/2020 6,800 0.50 7.35 6,300 6,900 5,800 390 2,652,000
04/06/2020 6,300 0.00 ■■ 0.00 6,300 6,300 5,700 180 1,134,000
03/06/2020 6,300 0.10 1.59 6,200 6,300 6,300 100 630,000
02/06/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 240 1,488,000
01/06/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 170 1,054,000
31/05/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 260 1,612,000
29/05/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 260 1,612,000
28/05/2020 6,200 0.10 1.61 6,100 6,200 6,200 40 248,000
27/05/2020 6,100 0.40 6.56 5,700 6,100 6,100 100 610,000
26/05/2020 5,700 -0.40 -7.02 6,100 6,200 5,700 210 1,197,000
25/05/2020 6,100 -0.10 -1.64 6,200 6,500 6,100 50 305,000
24/05/2020 6,200 0.40 6.45 5,800 6,300 6,100 2,210 13,702,000
22/05/2020 6,200 0.40 6.45 5,800 6,300 6,100 2,210 13,702,000
21/05/2020 5,800 0.10 1.72 5,700 5,800 5,800 60 348,000
20/05/2020 5,800 0.10 1.72 5,700 5,800 5,800 60 348,000
19/05/2020 5,700 -0.50 -8.77 6,200 5,700 5,700 520 2,964,000
18/05/2020 6,200 0.50 8.06 5,700 6,200 5,800 9,760 60,512,000
17/05/2020 5,700 0.10 1.75 5,600 6,000 5,700 540 3,078,000
15/05/2020 5,700 0.10 1.75 5,600 6,000 5,700 540 3,078,000
14/05/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
13/05/2020 5,600 0.50 8.93 5,100 5,600 5,600 10 56,000
12/05/2020 5,100 0.10 1.96 5,000 5,100 5,100 60 306,000
11/05/2020 5,000 -0.50 -10.00 5,500 5,500 5,000 640 3,200,000
08/05/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
07/05/2020 5,500 -0.60 -10.91 6,100 5,500 5,500 10 55,000
06/05/2020 6,100 0.50 8.20 5,600 6,100 6,000 50 305,000
05/05/2020 5,600 0.50 8.93 5,100 5,600 5,600 60 336,000
04/05/2020 5,100 -0.10 -1.96 5,200 5,100 5,100 100 510,000
01/05/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
30/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
29/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 200 1,040,000
28/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
27/04/2020 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 100 520,000
26/04/2020 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
24/04/2020 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
23/04/2020 5,600 -5.60 -100.00 5,600 0 0 0 0
22/04/2020 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
21/04/2020 5,600 -0.50 -8.93 6,100 5,600 5,600 10 56,000
20/04/2020 6,100 -6.10 -100.00 6,100 0 0 0 0
19/04/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 60 366,000
17/04/2020 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 60 366,000
16/04/2020 6,100 0.40 6.56 5,700 6,200 6,100 150 915,000
15/04/2020 5,700 -5.70 -100.00 5,700 0 0 0 0
14/04/2020 5,700 0.50 8.77 5,200 5,700 5,700 50 285,000
13/04/2020 5,200 0.10 1.92 5,100 5,600 5,200 20 104,000
12/04/2020 5,100 -0.30 -5.88 5,400 5,100 5,100 10 51,000
10/04/2020 5,100 -0.30 -5.88 5,400 5,100 5,100 10 51,000
09/04/2020 5,400 -0.30 -5.56 5,700 5,400 5,400 10 54,000
08/04/2020 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 10 57,000
07/04/2020 5,700 0.50 8.77 5,200 5,700 5,700 30 171,000
06/04/2020 5,700 0.50 8.77 5,200 5,700 5,700 30 171,000
05/04/2020 5,200 -0.30 -5.77 5,500 5,200 5,200 10 52,000
03/04/2020 5,200 -0.30 -5.77 5,500 5,200 5,200 10 52,000
01/04/2020 5,500 -5.50 -100.00 5,500 0 0 0 0
31/03/2020 5,500 -0.30 -5.45 5,800 5,500 5,500 10 55,000
30/03/2020 5,800 -0.20 -3.45 6,000 5,800 5,800 130 754,000
29/03/2020 6,000 -0.40 -6.67 6,400 6,400 6,000 4,870 29,220,000
27/03/2020 6,000 -0.40 -6.67 6,400 6,400 6,000 4,870 29,220,000
26/03/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,400 34,560,000
25/03/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 20 128,000
24/03/2020 6,400 0.30 4.69 6,100 6,400 6,100 50 320,000
23/03/2020 6,100 0.20 3.28 5,900 6,200 5,500 220 1,342,000
20/03/2020 5,900 -5.90 -100.00 5,900 0 0 0 0
19/03/2020 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 60 354,000
18/03/2020 5,900 -0.10 -1.69 6,000 5,900 5,900 200 1,180,000
17/03/2020 6,000 -0.30 -5.00 6,300 6,100 6,000 720 4,320,000
16/03/2020 6,300 0.10 1.59 6,200 6,300 6,200 44,100 277,830,000
13/03/2020 6,200 -0.50 -8.06 6,700 6,600 6,200 8,100 50,220,000
12/03/2020 6,700 0.50 7.46 6,200 6,700 6,100 135,400 907,180,000
11/03/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 2,000 12,400,000
10/03/2020 6,500 0.40 6.15 6,100 6,700 6,200 6,590 42,835,000
09/03/2020 6,100 0.00 ■■ 0.00 6,100 6,500 6,000 11,700 71,370,000
06/03/2020 6,100 0.10 1.64 6,000 6,300 6,000 3,600 21,960,000
05/03/2020 6,000 -0.20 -3.33 6,200 6,200 5,600 1,310 7,860,000
04/03/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 420 2,604,000
03/03/2020 6,200 -0.60 -9.68 6,800 6,200 6,200 50 310,000
02/03/2020 6,800 0.10 1.47 6,700 6,800 6,300 170 1,156,000
28/02/2020 6,700 0.10 1.49 6,600 6,700 6,500 750 5,025,000
27/02/2020 6,600 0.40 6.06 6,200 6,600 6,400 1,650 10,890,000
26/02/2020 6,200 0.00 ■■ 0.00 6,200 6,600 6,200 3,000 18,600,000
25/02/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
24/02/2020 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 300 1,860,000
21/02/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 1,500 9,300,000
20/02/2020 6,500 0.10 1.54 6,400 6,500 6,500 300 1,950,000
19/02/2020 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 800 5,120,000
18/02/2020 6,400 0.20 3.13 6,200 6,500 6,400 850 5,440,000
17/02/2020 6,200 -6.20 -100.00 6,200 0 0 0 0
15/02/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 100 620,000
14/02/2020 6,200 -0.30 -4.84 6,500 6,200 6,200 100 620,000
13/02/2020 6,500 0.50 7.69 6,000 6,500 6,400 11,300 73,450,000
12/02/2020 6,000 -0.50 -8.33 6,500 6,200 6,000 40 240,000
11/02/2020 6,500 0.10 1.54 6,400 6,500 6,000 560 3,640,000
10/02/2020 6,400 0.40 6.25 6,000 6,500 6,400 1,200 7,680,000
09/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
07/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
06/02/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
05/02/2020 6,000 0.20 3.33 5,800 6,000 5,800 2,600 15,600,000
04/02/2020 5,800 -0.20 -3.45 6,000 6,000 5,800 4,850 28,130,000
03/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 300 1,800,000
02/02/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
31/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10 60,000
30/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 740 4,440,000
29/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
28/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
27/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
26/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
24/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
23/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
22/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 50 300,000
21/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
20/01/2020 6,000 -6.00 -100.00 6,000 0 0 0 0
17/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,500 57,000,000
16/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,500 21,000,000
15/01/2020 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 1,900 11,400,000
13/01/2020 5,500 0.50 9.09 5,000 5,500 5,400 700 3,850,000
10/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 70 350,000
09/01/2020 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 200 1,000,000
08/01/2020 5,000 -5.00 -100.00 5,000 0 0 0 0
07/01/2020 5,000 -0.40 -8.00 5,400 5,900 4,900 1,570 7,850,000
06/01/2020 5,400 -5.40 -100.00 5,400 0 0 0 0
02/01/2020 5,400 0.30 5.56 5,100 5,400 5,100 1,850 9,990,000
31/12/2019 5,100 -0.10 -1.96 5,200 5,100 5,100 3,000 15,300,000
30/12/2019 5,200 0.20 3.85 5,000 5,200 5,000 1,350 7,020,000
27/12/2019 5,000 0.40 8.00 4,600 5,000 5,000 28,000 140,000,000
26/12/2019 4,600 -0.40 -8.70 5,000 4,600 4,600 5,000 23,000,000
25/12/2019 5,000 0.10 2.00 4,900 5,000 5,000 1,500 7,500,000
24/12/2019 4,900 0.00 ■■ 0.00 4,900 4,900 4,800 790 3,871,000
23/12/2019 4,900 0.40 8.16 4,500 4,900 4,500 2,940 14,406,000
20/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
19/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
16/12/2019 4,500 -4.50 -100.00 4,500 0 0 0 0
13/12/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,500 600 2,700,000
12/12/2019 4,500 0.10 2.22 4,400 4,500 4,400 2,200 9,900,000
11/12/2019 4,400 0.40 9.09 4,000 4,400 4,400 8,400 36,960,000
10/12/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
09/12/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 1,500 6,000,000
06/12/2019 4,400 0.40 9.09 4,000 4,400 3,800 1,470 6,468,000
05/12/2019 4,000 0.20 5.00 3,800 4,000 3,800 910 3,640,000
04/12/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
03/12/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,360 5,168,000
02/12/2019 3,800 -3.80 -100.00 3,500 0 0 0 0
29/11/2019 3,800 0.30 7.89 3,500 3,800 3,800 100 380,000
28/11/2019 3,500 -3.50 -100.00 3,500 0 0 0 0
27/11/2019 3,500 -0.30 -8.57 3,800 3,500 3,500 100 350,000
26/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
25/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
22/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
21/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
20/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 250 950,000
19/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
18/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
15/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 200 760,000
14/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 1,000 3,800,000
13/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
12/11/2019 3,800 -3.80 -100.00 3,800 0 0 0 0
11/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 210 798,000
08/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
07/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 18,200 69,160,000
06/11/2019 3,800 0.00 ■■ 0.00 3,800 3,800 3,800 40 152,000
05/11/2019 3,800 -0.10 -2.63 3,900 3,800 3,800 3,000 11,400,000
04/11/2019 3,900 -3.90 -100.00 3,900 0 0 0 0
01/11/2019 3,900 -0.10 -2.56 4,000 3,900 3,900 1,100 4,290,000
31/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 6,000 24,000,000
30/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
29/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
28/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
25/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 4,100 16,400,000
24/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
23/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 300 1,200,000
22/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,900 12,000 48,000,000
21/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,200 4,800,000
18/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
17/10/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 14,000 56,000,000
16/10/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 10 40,000
15/10/2019 4,400 -4.40 -100.00 4,400 0 0 0 0
14/10/2019 4,400 0.40 9.09 4,000 4,400 4,300 17,000 74,800,000
11/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
10/10/2019 4,000 -0.30 -7.50 4,300 4,000 4,000 60 240,000
09/10/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
08/10/2019 4,300 0.00 ■■ 0.00 4,300 4,300 4,200 400 1,720,000
07/10/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
04/10/2019 4,300 -4.30 -100.00 4,300 0 0 0 0
03/10/2019 4,300 0.30 6.98 4,000 4,300 4,000 6,000 25,800,000
02/10/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
30/09/2019 4,000 0.00 ■■ 0.00 4,000 4,400 4,000 80 320,000
27/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,000 4,000,000
26/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 1,500 6,000,000
25/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 150 600,000
24/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
23/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 3,600 28,630 114,520,000
20/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
19/09/2019 4,000 -0.40 -10.00 4,400 4,000 4,000 10 40,000
18/09/2019 4,400 -4.40 -100.00 4,000 0 0 0 0
17/09/2019 4,400 0.40 9.09 4,000 4,400 4,200 200 880,000
16/09/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 50 200,000
13/09/2019 4,000 -4.00 -100.00 4,000 0 0 0 0
12/09/2019 4,000 0.30 7.50 3,700 4,000 3,800 3,400 13,600,000
11/09/2019 3,700 -3.70 -100.00 3,700 0 0 0 0
10/09/2019 3,700 0.00 ■■ 0.00 3,700 3,700 3,700 50 185,000
09/09/2019 3,700 -0.30 -8.11 4,000 3,700 3,700 10 37,000
06/09/2019 4,000 0.20 5.00 3,800 4,000 3,700 1,100 4,400,000
05/09/2019 3,800 -0.10 -2.63 3,900 3,800 3,800 70 266,000
04/09/2019 3,900 -0.10 -2.56 4,000 3,900 3,900 300 1,170,000
30/08/2019 4,000 0.00 ■■ 0.00 4,000 4,000 4,000 8,850 35,400,000
27/08/2019 4,000 -0.30 -7.50 4,300 4,300 3,900 330 1,320,000
23/08/2019 4,300 0.10 2.33 4,200 4,300 4,300 20 86,000
22/08/2019 4,200 0.30 7.14 3,900 4,200 4,200 10 42,000
21/08/2019 3,900 -0.40 -10.26 4,300 4,100 3,900 1,880 7,332,000
20/08/2019 4,300 -0.20 -4.65 4,500 4,300 4,300 100 430,000
19/08/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 20 90,000
16/08/2019 4,500 0.00 ■■ 0.00 4,500 4,500 4,100 420 1,890,000
15/08/2019 4,500 0.20 4.44 4,300 4,500 4,500 10 45,000
14/08/2019 4,300 -0.10 -2.33 4,400 4,500 4,000 170 731,000
13/08/2019 4,400 0.00 ■■ 0.00 4,400 4,400 4,400 80 352,000
12/08/2019 4,400 0.00 ■■ 0.00 4,400 4,500 4,400 60 264,000
09/08/2019 4,400 -0.20 -4.55 4,600 4,400 4,200 20 88,000
08/08/2019 4,600 0.00 ■■ 0.00 4,600 4,600 4,600 10 46,000
07/08/2019 4,600 0.30 6.52 4,300 4,600 4,600 10 46,000
06/08/2019 4,300 -0.30 -6.98 4,600 4,600 4,300 2,220 9,546,000
02/08/2019 4,600 0.20 4.35 4,400 4,600 4,600 10 46,000
01/08/2019 4,400 0.30 6.82 4,100 4,400 4,400 10 44,000
31/07/2019 4,100 -0.30 -7.32 4,400 4,600 4,100 230 943,000
30/07/2019 4,400 -0.30 -6.82 4,700 4,400 4,400 10 44,000
26/07/2019 4,700 0.20 4.26 4,500 4,700 4,700 10 47,000
25/07/2019 4,500 -0.40 -8.89 4,900 4,700 4,500 730 3,285,000
24/07/2019 4,900 0.20 4.08 4,700 4,900 4,500 310 1,519,000
23/07/2019 4,700 -0.50 -10.64 5,200 4,700 4,700 40 188,000
22/07/2019 5,200 0.40 7.69 4,800 5,200 4,400 1,110 5,772,000
19/07/2019 4,800 -0.30 -6.25 5,100 5,000 4,800 90 432,000
18/07/2019 5,100 -0.10 -1.96 5,200 5,200 4,700 2,020 10,302,000
17/07/2019 5,200 -0.50 -9.62 5,700 5,700 5,200 380 1,976,000
16/07/2019 5,700 0.00 ■■ 0.00 5,700 5,700 5,200 300 1,710,000
15/07/2019 5,700 0.00 ■■ 0.00 5,700 5,800 5,200 890 5,073,000
12/07/2019 5,700 -0.60 -10.53 6,300 5,700 5,700 10 57,000
08/07/2019 6,300 -0.10 -1.59 6,400 6,300 5,800 210 1,323,000
05/07/2019 6,400 -0.10 -1.56 6,500 6,400 6,400 10 64,000
04/07/2019 6,500 0.50 7.69 6,000 6,500 6,500 10 65,000
03/07/2019 6,000 0.50 8.33 5,500 6,000 6,000 10 60,000
01/07/2019 5,500 0.20 3.64 5,300 5,500 5,500 10 55,000
27/06/2019 5,300 -0.30 -5.66 5,600 5,300 5,300 40 212,000
26/06/2019 5,600 -0.50 -8.93 6,100 6,000 5,500 210 1,176,000
25/06/2019 6,100 0.50 8.20 5,600 6,100 6,100 10 61,000
21/06/2019 5,600 0.50 8.93 5,100 5,600 5,600 10 56,000
20/06/2019 5,600 0.50 8.93 5,100 5,600 5,600 10 56,000
19/06/2019 5,100 -0.10 -1.96 5,200 5,100 5,100 30 153,000
18/06/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 700 3,640,000
17/06/2019 5,200 -0.20 -3.85 5,400 5,200 5,200 30 156,000
16/06/2019 5,400 -0.10 -1.85 5,500 5,400 5,000 110 594,000
14/06/2019 5,400 -0.10 -1.85 5,500 5,400 5,000 110 594,000
13/06/2019 5,500 0.40 7.27 5,100 5,500 5,500 10 55,000
07/06/2019 5,100 -0.40 -7.84 5,500 5,100 5,100 20 102,000
06/06/2019 5,100 -0.40 -7.84 5,500 5,100 5,100 20 102,000
05/06/2019 5,500 0.30 5.45 5,200 5,500 5,100 20 110,000
04/06/2019 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
03/06/2019 5,200 -0.40 -7.69 5,600 5,200 5,200 10 52,000
02/06/2019 5,600 0.40 7.14 5,200 5,600 5,200 20 112,000
31/05/2019 5,600 0.40 7.14 5,200 5,600 5,200 20 112,000
30/05/2019 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 30 156,000
29/05/2019 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 330 1,716,000
28/05/2019 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 330 1,716,000
27/05/2019 5,200 -0.40 -7.69 5,600 5,200 5,200 200 1,040,000
26/05/2019 5,600 -0.20 -3.57 5,800 5,600 5,600 350 1,960,000
24/05/2019 5,600 -0.20 -3.57 5,800 5,600 5,600 350 1,960,000
23/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 200 1,160,000
22/05/2019 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 200 1,160,000
20/05/2019 5,800 0.20 3.45 5,600 5,800 5,600 400 2,320,000
19/05/2019 5,800 0.20 3.45 5,600 5,800 5,600 400 2,320,000
17/05/2019 5,800 0.20 3.45 5,600 5,800 5,600 400 2,320,000
16/05/2019 5,600 0.20 3.57 5,400 5,600 5,600 100 560,000
15/05/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 1,000 5,400,000
14/05/2019 5,400 -0.10 -1.85 5,500 5,400 5,400 1,000 5,400,000
13/05/2019 5,500 -0.10 -1.82 5,600 5,500 5,100 250 1,375,000
12/05/2019 5,600 0.10 1.79 5,500 5,600 5,600 10 56,000
10/05/2019 5,600 0.10 1.79 5,500 5,600 5,600 10 56,000
09/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 230 1,265,000
08/05/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 230 1,265,000
07/05/2019 5,500 -0.50 -9.09 6,000 5,500 5,500 300 1,650,000
06/05/2019 5,500 -0.50 -9.09 6,000 5,500 5,500 300 1,650,000
26/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
25/04/2019 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 70 420,000
24/04/2019 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
23/04/2019 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 120 708,000
19/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
18/04/2019 5,900 0.50 8.47 5,400 5,900 5,900 10 59,000
17/04/2019 5,400 -0.20 -3.70 5,600 5,400 5,400 10 54,000
16/04/2019 5,400 -0.20 -3.70 5,600 5,400 5,400 10 54,000
15/04/2019 5,600 -0.30 -5.36 5,900 5,600 5,600 10 56,000
14/04/2019 5,600 -0.30 -5.36 5,900 5,600 5,600 10 56,000
12/04/2019 5,600 -0.30 -5.36 5,900 5,600 5,600 10 56,000
08/04/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 50 295,000
07/04/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 50 295,000
05/04/2019 5,900 -0.20 -3.39 6,100 5,900 5,900 50 295,000
04/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 670 4,087,000
03/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,700 670 4,087,000
02/04/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 40 244,000
01/04/2019 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 1,390 8,479,000
26/03/2019 6,100 -0.10 -1.64 6,200 6,200 6,100 930 5,673,000
25/03/2019 6,200 0.10 1.61 6,100 6,200 6,000 40 248,000
21/03/2019 6,100 -0.10 -1.64 6,200 6,100 6,100 850 5,185,000
20/03/2019 6,200 0.10 1.61 6,100 6,200 6,100 650 4,030,000
19/03/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 180 1,098,000
18/03/2019 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 1,730 10,553,000
15/03/2019 6,100 -0.10 -1.64 6,200 6,100 6,000 450 2,745,000
13/03/2019 6,200 0.20 3.23 6,000 6,200 6,000 180 1,116,000
11/03/2019 6,000 0.10 1.67 5,900 6,000 6,000 100 600,000
08/03/2019 5,900 -0.20 -3.39 6,100 6,100 5,900 210 1,239,000
06/03/2019 6,000 -0.60 -10.00 6,600 6,200 6,000 150 900,000
05/03/2019 6,600 0.40 6.06 6,200 6,600 6,600 110 726,000
04/03/2019 6,200 0.20 3.23 6,000 6,200 6,200 10 62,000
01/03/2019 6,000 0.40 6.67 5,600 6,100 5,600 2,130 12,780,000
28/02/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 30 168,000
27/02/2019 5,600 0.30 5.36 5,300 5,600 5,500 350 1,960,000
22/02/2019 5,300 -0.30 -5.66 5,600 6,100 5,300 1,650 8,745,000
15/02/2019 5,600 -0.50 -8.93 6,100 6,700 5,600 50 280,000
14/02/2019 6,100 0.00 ■■ 0.00 6,100 6,100 5,500 100 610,000
12/02/2019 6,100 0.50 8.20 5,600 6,100 5,100 70 427,000
31/01/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 10 56,000
30/01/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 1,000 5,600,000
29/01/2019 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 860 4,816,000
25/01/2019 5,600 -0.10 -1.79 5,700 5,600 5,600 110 616,000
02/01/2019 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 1,000 5,500,000
28/12/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 100 550,000
27/12/2018 5,500 -0.10 -1.82 5,600 5,500 5,500 300 1,650,000
26/12/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
25/12/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,200 200 1,120,000
24/12/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 5,000 28,000,000
21/12/2018 5,600 0.10 1.79 5,500 5,700 5,600 300 1,680,000
20/12/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 3,000 16,500,000
19/12/2018 5,500 -0.20 -3.64 5,700 5,500 5,400 4,700 25,850,000
18/12/2018 5,700 0.30 5.26 5,400 5,700 5,600 200 1,140,000
17/12/2018 5,400 -5.40 -100.00 5,400 0 0 0 0
14/12/2018 5,400 -0.50 -9.26 5,900 5,400 5,400 900 4,860,000
13/12/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
12/12/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 400 2,360,000
11/12/2018 5,900 0.30 5.08 5,600 5,900 5,900 100 590,000
10/12/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
07/12/2018 5,600 -0.30 -5.36 5,900 5,600 5,500 2,600 14,560,000
06/12/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
05/12/2018 5,900 -5.90 -100.00 5,900 0 0 0 0
04/12/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,600 9,440,000
03/12/2018 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
29/11/2018 5,500 -0.10 -1.82 5,600 5,500 5,400 1,200 6,600,000
28/11/2018 5,600 -0.50 -8.93 6,100 6,400 5,600 1,100 6,160,000
27/11/2018 6,100 0.30 4.92 5,800 6,100 5,600 600 3,660,000
26/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 1,000 5,800,000
23/11/2018 5,800 -0.30 -5.17 6,100 5,800 5,800 9,000 52,200,000
22/11/2018 6,100 0.20 3.28 5,900 6,100 5,600 1,100 6,710,000
21/11/2018 5,900 0.30 5.08 5,600 5,900 5,900 100 590,000
20/11/2018 5,600 -0.30 -5.36 5,900 5,800 5,600 8,700 48,720,000
19/11/2018 5,900 0.40 6.78 5,500 5,900 5,900 100 590,000
16/11/2018 5,500 -0.50 -9.09 6,000 5,900 5,500 22,900 125,950,000
15/11/2018 6,000 0.20 3.33 5,800 6,000 5,700 5,900 35,400,000
14/11/2018 5,800 -0.20 -3.45 6,000 5,800 5,800 3,000 17,400,000
13/11/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,600 3,300 19,800,000
12/11/2018 6,000 0.50 8.33 5,500 6,000 5,800 24,600 147,600,000
09/11/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 400 2,200,000
08/11/2018 5,500 0.10 1.82 5,400 5,900 5,500 54,700 300,850,000
07/11/2018 5,400 0.10 1.85 5,300 5,800 5,400 16,000 86,400,000
06/11/2018 5,300 -0.50 -9.43 5,800 5,800 5,300 2,600 13,780,000
05/11/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 44,000 255,200,000
02/11/2018 5,800 0.40 6.90 5,400 5,800 5,800 1,000 5,800,000
01/11/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 3,300 17,820,000
31/10/2018 5,400 -0.30 -5.56 5,700 5,800 5,400 8,500 45,900,000
30/10/2018 5,700 -0.60 -10.53 6,300 5,700 5,700 37,000 210,900,000
29/10/2018 6,300 0.40 6.35 5,900 6,300 5,400 4,500 28,350,000
26/10/2018 5,900 0.10 1.69 5,800 6,300 5,400 1,800 10,620,000
25/10/2018 5,800 0.50 8.62 5,300 5,800 5,500 208,800 1,211,040,000
24/10/2018 5,300 0.10 1.89 5,200 5,700 5,300 105,000 556,500,000
23/10/2018 5,200 -0.20 -3.85 5,400 5,200 5,200 800 4,160,000
22/10/2018 5,400 -0.60 -11.11 6,000 5,400 5,400 800 4,320,000
19/10/2018 6,000 0.40 6.67 5,600 6,100 5,300 10,700 64,200,000
18/10/2018 5,600 -5.60 -100.00 5,600 0 0 0 0
17/10/2018 5,600 -0.10 -1.79 5,700 5,600 5,300 200 1,120,000
16/10/2018 5,700 0.40 7.02 5,300 5,700 5,400 9,000 51,300,000
15/10/2018 5,300 0.10 1.89 5,200 5,700 5,300 80,700 427,710,000
12/10/2018 5,200 0.30 5.77 4,900 5,200 5,200 4,000 20,800,000
11/10/2018 4,900 -0.30 -6.12 5,200 5,700 4,900 43,700 214,130,000
10/10/2018 5,200 -0.20 -3.85 5,400 5,200 5,200 100 520,000
09/10/2018 5,400 0.20 3.70 5,200 5,400 5,300 4,500 24,300,000
08/10/2018 5,200 0.00 ■■ 0.00 5,200 5,500 5,200 3,600 18,720,000
05/10/2018 5,200 0.20 3.85 5,000 5,500 5,200 63,900 332,280,000
04/10/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 4,100 20,500,000
03/10/2018 5,000 -0.50 -10.00 5,500 5,500 5,000 15,500 77,500,000
02/10/2018 5,500 0.40 7.27 5,100 5,500 5,500 29,500 162,250,000
01/10/2018 5,100 -0.40 -7.84 5,500 5,500 5,100 14,500 73,950,000
28/09/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 19,500 107,250,000
27/09/2018 5,500 0.40 7.27 5,100 5,500 5,400 10,000 55,000,000
26/09/2018 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 11,200 57,120,000
25/09/2018 5,100 -0.40 -7.84 5,500 5,300 5,100 6,300 32,130,000
24/09/2018 5,500 0.40 7.27 5,100 5,600 5,300 12,700 69,850,000
21/09/2018 5,100 -0.10 -1.96 5,200 5,200 5,100 2,100 10,710,000
20/09/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 16,800 87,360,000
19/09/2018 5,200 -0.20 -3.85 5,400 5,200 5,000 5,400 28,080,000
18/09/2018 5,400 0.20 3.70 5,200 5,400 5,200 40,400 218,160,000
17/09/2018 5,200 -0.20 -3.85 5,400 5,200 5,100 900 4,680,000
14/09/2018 5,400 0.30 5.56 5,100 5,400 5,200 30,400 164,160,000
13/09/2018 5,100 0.00 ■■ 0.00 5,100 5,400 5,100 600 3,060,000
12/09/2018 5,100 -0.10 -1.96 5,200 5,200 5,100 2,000 10,200,000
11/09/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 1,900 9,880,000
10/09/2018 5,200 -0.20 -3.85 5,400 5,400 5,200 61,800 321,360,000
07/09/2018 5,400 0.40 7.41 5,000 5,400 5,400 100 540,000
06/09/2018 5,000 -0.20 -4.00 5,200 5,000 5,000 200 1,000,000
05/09/2018 5,200 -0.20 -3.85 5,400 5,200 5,200 200 1,040,000
04/09/2018 5,400 0.20 3.70 5,200 5,400 5,200 20,300 109,620,000
31/08/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 33,500 174,200,000
30/08/2018 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 43,400 225,680,000
29/08/2018 5,200 -0.10 -1.92 5,300 5,400 5,200 55,900 290,680,000
28/08/2018 5,300 0.00 ■■ 0.00 5,400 5,300 5,300 4,900 25,970,000
27/08/2018 5,300 -0.10 -1.89 5,400 5,300 5,300 8,000 42,400,000
24/08/2018 5,400 0.30 5.56 5,100 5,400 5,300 2,300 12,420,000
23/08/2018 5,100 -0.30 -5.88 5,400 5,500 5,100 28,200 143,820,000
22/08/2018 5,400 0.10 1.85 5,300 5,400 5,100 500 2,700,000
21/08/2018 5,300 0.10 1.89 5,200 5,300 5,300 15,800 83,740,000
20/08/2018 5,200 0.00 ■■ 0.00 5,200 5,300 5,100 6,000 31,200,000
17/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 10,600 55,120,000
16/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 25,300 131,560,000
15/08/2018 5,200 0.20 3.85 5,000 5,300 5,200 23,500 122,200,000
14/08/2018 5,000 0.00 ■■ 0.00 5,000 5,500 5,000 21,200 106,000,000
13/08/2018 5,000 -0.30 -6.00 5,300 5,300 5,000 82,200 411,000,000
10/08/2018 5,300 0.00 ■■ 0.00 5,300 5,300 5,300 76,700 406,510,000
09/08/2018 5,300 0.10 1.89 5,200 5,300 5,200 23,400 124,020,000
08/08/2018 5,200 0.40 7.69 4,800 5,200 5,100 20,000 104,000,000
07/08/2018 4,800 -0.20 -4.17 5,000 4,800 4,800 100 480,000
06/08/2018 5,000 -0.20 -4.00 5,200 5,100 5,000 300 1,500,000
03/08/2018 5,200 0.00 ■■ 0.00 5,200 5,200 5,200 1,000 5,200,000
02/08/2018 5,200 -0.10 -1.92 5,300 5,200 5,000 2,000 10,400,000
01/08/2018 5,300 0.00 ■■ 0.00 5,300 5,300 4,900 13,100 69,430,000
31/07/2018 5,300 0.30 5.66 5,000 5,300 5,000 12,700 67,310,000
30/07/2018 5,000 -0.10 -2.00 5,100 5,500 5,000 4,500 22,500,000
27/07/2018 5,100 0.20 3.92 4,900 5,100 5,100 1,000 5,100,000
26/07/2018 4,900 -0.20 -4.08 5,100 4,900 4,900 100 490,000
25/07/2018 5,100 0.20 3.92 4,900 5,100 5,100 3,700 18,870,000
24/07/2018 4,900 -0.10 -2.04 5,000 4,900 4,900 100 490,000
23/07/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 10,100 50,500,000
20/07/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 3,400 17,000,000
19/07/2018 5,000 -0.10 -2.00 5,100 5,100 4,900 2,900 14,500,000
18/07/2018 5,100 0.20 3.92 4,900 5,100 5,100 3,100 15,810,000
17/07/2018 4,900 -0.30 -6.12 5,200 4,900 4,900 200 980,000
16/07/2018 5,200 0.10 1.92 5,100 5,200 4,900 7,800 40,560,000
13/07/2018 5,100 0.20 3.92 4,900 5,100 5,000 30,000 153,000,000
12/07/2018 4,900 0.40 8.16 4,500 4,900 4,800 74,200 363,580,000
11/07/2018 4,500 -0.50 -11.11 5,000 5,100 4,500 23,800 107,100,000
10/07/2018 5,000 -0.10 -2.00 5,100 5,100 5,000 2,100 10,500,000
09/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 4,700 1,100 5,610,000
06/07/2018 5,100 0.00 ■■ 0.00 5,100 5,100 5,100 22,800 116,280,000
05/07/2018 5,100 0.10 1.96 5,000 5,100 4,700 13,300 67,830,000
04/07/2018 5,000 -0.20 -4.00 5,200 5,000 4,800 5,100 25,500,000
03/07/2018 5,200 0.10 1.92 5,100 5,200 4,900 6,500 33,800,000
02/07/2018 5,100 0.10 1.96 5,000 5,100 5,000 12,700 64,770,000
29/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,800 28,300 141,500,000
28/06/2018 5,000 0.20 4.00 4,800 5,000 5,000 14,900 74,500,000
27/06/2018 4,800 0.00 ■■ 0.00 4,800 5,000 4,800 7,900 37,920,000
26/06/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,400 14,500 69,600,000
25/06/2018 4,800 0.00 ■■ 0.00 4,800 5,100 4,800 11,500 55,200,000
22/06/2018 4,800 -4.80 -100.00 4,800 0 0 0 0
21/06/2018 4,800 -0.20 -4.17 5,000 4,800 4,700 200 960,000
20/06/2018 5,000 0.20 4.00 4,800 5,100 5,000 9,800 49,000,000
19/06/2018 4,800 -0.30 -6.25 5,100 4,800 4,800 100 480,000
18/06/2018 5,100 0.20 3.92 4,900 5,100 4,800 400 2,040,000
15/06/2018 4,900 -0.10 -2.04 5,000 5,000 4,900 2,500 12,250,000
14/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 3,100 15,500,000
13/06/2018 5,000 0.00 ■■ 0.00 5,000 5,500 4,700 300 1,500,000
12/06/2018 5,000 -0.30 -6.00 5,300 5,000 4,900 200 1,000,000
11/06/2018 5,300 0.30 5.66 5,000 5,500 4,900 40,500 214,650,000
08/06/2018 5,000 0.10 2.00 4,900 5,000 5,000 18,000 90,000,000
07/06/2018 4,900 -0.20 -4.08 5,100 5,400 4,700 800 3,920,000
06/06/2018 5,100 0.10 1.96 5,000 5,100 4,700 300 1,530,000
05/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 25,200 126,000,000
04/06/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 4,000 20,000,000
01/06/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
31/05/2018 5,000 -5.00 -100.00 5,000 0 0 0 0
30/05/2018 5,000 0.10 2.00 4,900 5,000 5,000 2,000 10,000,000
29/05/2018 4,900 -0.10 -2.04 5,000 5,000 4,900 42,000 205,800,000
28/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 77,100 385,500,000
25/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 5,000 18,000 90,000,000
24/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 15,500 77,500,000
23/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 20,000 100,000,000
22/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 5,500 27,500,000
21/05/2018 5,000 0.00 ■■ 0.00 5,000 5,000 4,900 26,700 133,500,000
18/05/2018 5,000 -0.10 -2.00 5,100 5,000 5,000 6,500 32,500,000
17/05/2018 5,100 0.10 1.96 5,000 5,400 4,800 400 2,040,000
16/05/2018 5,000 0.20 4.00 4,800 5,000 4,900 27,500 137,500,000
15/05/2018 4,800 -0.10 -2.08 4,900 4,800 4,800 1,000 4,800,000
14/05/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,800 34,700 170,030,000
11/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 9,300 45,570,000
10/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 11,000 53,900,000
09/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,900 13,000 63,700,000
08/05/2018 4,900 0.10 2.04 4,800 4,900 4,900 6,900 33,810,000
07/05/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 9,900 47,520,000
04/05/2018 4,800 -0.10 -2.08 4,900 4,900 4,800 37,400 179,520,000
03/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,700 71,300 349,370,000
02/05/2018 4,900 0.00 ■■ 0.00 4,900 4,900 4,600 33,100 162,190,000
27/04/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 47,600 233,240,000
26/04/2018 4,900 0.10 2.04 4,800 4,900 4,800 22,700 111,230,000
24/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,500 3,700 17,760,000
23/04/2018 4,800 -0.20 -4.17 5,000 5,000 4,800 11,700 56,160,000
20/04/2018 5,000 0.00 ■■ 0.00 5,000 5,100 5,000 30,800 154,000,000
19/04/2018 5,000 -0.10 -2.00 5,100 5,100 5,000 32,600 163,000,000
18/04/2018 5,100 0.10 1.96 5,000 5,100 5,100 19,000 96,900,000
13/04/2018 5,000 0.10 2.00 4,900 5,100 4,900 79,100 395,500,000
12/04/2018 4,900 0.00 ■■ 0.00 4,900 5,000 4,900 30,000 147,000,000
11/04/2018 4,900 -0.10 -2.04 5,000 5,000 4,900 19,000 93,100,000
10/04/2018 5,000 0.20 4.00 4,800 5,000 4,900 150,600 753,000,000
09/04/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,800 2,100 10,080,000
06/04/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 8,600 41,280,000
05/04/2018 4,800 0.10 2.08 4,700 4,900 4,800 77,800 373,440,000
04/04/2018 4,700 0.00 ■■ 0.00 4,700 4,800 4,700 15,700 73,790,000
03/04/2018 4,700 -0.10 -2.13 4,800 4,900 4,700 37,100 174,370,000
02/04/2018 4,800 0.10 2.08 4,700 4,800 4,700 15,000 72,000,000
30/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 30,000 141,000,000
29/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 19,200 90,240,000
28/03/2018 4,700 0.10 2.13 4,600 4,700 4,600 32,300 151,810,000
27/03/2018 4,600 -0.10 -2.17 4,700 4,800 4,600 33,700 155,020,000
26/03/2018 4,700 0.10 2.13 4,600 4,700 4,600 208,900 981,830,000
23/03/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 14,300 65,780,000
22/03/2018 4,700 0.10 2.13 4,600 4,900 4,600 65,000 305,500,000
21/03/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 3,100 14,260,000
20/03/2018 4,700 0.00 ■■ 0.00 4,700 4,800 4,600 900 4,230,000
19/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,400 236,500 1,111,550,000
16/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,600 6,500 30,550,000
15/03/2018 4,700 0.00 ■■ 0.00 4,700 4,700 4,700 400 1,880,000
14/03/2018 4,700 0.10 2.13 4,600 4,700 4,500 24,400 114,680,000
13/03/2018 4,600 0.10 2.17 4,500 4,600 4,400 16,400 75,440,000
12/03/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 3,100 13,950,000
09/03/2018 4,600 0.10 2.17 4,500 4,600 4,500 5,200 23,920,000
08/03/2018 4,500 -0.30 -6.67 4,800 4,700 4,500 81,100 364,950,000
07/03/2018 4,800 0.20 4.17 4,600 4,800 4,600 2,500 12,000,000
06/03/2018 4,600 -0.10 -2.17 4,700 4,600 4,500 13,900 63,940,000
05/03/2018 4,700 0.10 2.13 4,600 4,700 4,700 1,000 4,700,000
02/03/2018 4,600 -0.10 -2.17 4,700 4,700 4,600 11,900 54,740,000
01/03/2018 4,700 0.10 2.13 4,600 4,800 4,700 3,800 17,860,000
28/02/2018 4,600 -0.20 -4.35 4,800 4,800 4,600 25,900 119,140,000
27/02/2018 4,800 0.00 ■■ 0.00 4,800 4,900 4,800 30,500 146,400,000
26/02/2018 4,800 0.00 ■■ 0.00 4,800 4,800 4,700 19,700 94,560,000
22/02/2018 4,700 -0.10 -2.13 4,800 4,900 4,700 7,000 32,900,000
21/02/2018 4,800 0.10 2.08 4,700 4,800 4,700 8,000 38,400,000
13/02/2018 4,700 0.20 4.26 4,500 4,700 4,500 56,300 264,610,000
12/02/2018 4,500 0.00 ■■ 0.00 4,500 4,900 4,500 17,300 77,850,000
09/02/2018 4,500 0.00 ■■ 0.00 4,500 4,600 4,500 15,400 69,300,000
08/02/2018 4,500 -0.10 -2.22 4,600 4,600 4,400 28,400 127,800,000
07/02/2018 4,600 0.20 4.35 4,400 4,700 4,400 56,200 258,520,000
06/02/2018 4,400 -0.20 -4.55 4,600 4,600 4,400 23,200 102,080,000
05/02/2018 4,600 -0.20 -4.35 4,800 4,700 4,600 60,800 279,680,000
02/02/2018 4,800 0.10 2.08 4,700 4,900 4,700 11,700 56,160,000
01/02/2018 4,700 0.00 ■■ 0.00 4,700 5,000 4,700 25,900 121,730,000
31/01/2018 4,700 -0.50 -10.64 5,200 5,300 4,700 135,300 635,910,000
30/01/2018 5,200 -0.10 -1.92 5,300 5,400 4,800 99,800 518,960,000
29/01/2018 5,300 -0.20 -3.77 5,500 5,500 5,300 24,800 131,440,000
26/01/2018 5,500 0.10 1.82 5,400 5,700 5,400 30,100 165,550,000
25/01/2018 5,400 -0.20 -3.70 5,600 5,600 5,400 64,500 348,300,000
24/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 4,100 22,960,000
23/01/2018 5,600 0.00 ■■ 0.00 5,600 5,700 5,400 23,400 131,040,000
22/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 46,100 258,160,000
19/01/2018 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 20,100 112,560,000
18/01/2018 5,600 -0.10 -1.79 5,700 5,600 5,500 51,700 289,520,000
17/01/2018 5,700 0.10 1.75 5,600 5,700 5,600 4,100 23,370,000
16/01/2018 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 46,300 259,280,000
15/01/2018 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 56,100 314,160,000
12/01/2018 5,600 0.10 1.79 5,500 5,600 5,600 24,300 136,080,000
11/01/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 15,000 82,500,000
10/01/2018 5,500 -0.10 -1.82 5,600 5,600 5,300 60,500 332,750,000
09/01/2018 5,600 0.00 ■■ 0.00 5,600 5,700 5,500 31,100 174,160,000
08/01/2018 5,600 -0.10 -1.79 5,700 5,600 5,500 16,900 94,640,000
05/01/2018 5,700 -0.20 -3.51 5,900 5,700 5,500 61,600 351,120,000
03/01/2018 5,400 0.00 ■■ 0.00 5,400 5,700 5,400 21,300 115,020,000
02/01/2018 5,400 -0.20 -3.70 5,600 6,100 5,300 105,500 569,700,000
29/12/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 28,000 156,800,000
28/12/2017 5,600 0.00 ■■ 0.00 5,600 5,800 5,600 55,000 308,000,000
27/12/2017 5,600 -0.10 -1.79 5,700 5,700 5,600 6,400 35,840,000
26/12/2017 5,700 0.30 5.26 5,400 5,700 5,400 1,200 6,840,000
25/12/2017 5,400 -0.30 -5.56 5,700 5,700 5,300 32,300 174,420,000
22/12/2017 5,700 -0.10 -1.75 5,800 5,700 5,700 1,600 9,120,000
21/12/2017 5,800 0.00 ■■ 0.00 5,800 5,900 5,600 94,000 545,200,000
20/12/2017 5,800 0.00 ■■ 0.00 5,800 6,000 5,700 5,200 30,160,000
19/12/2017 5,700 -0.10 -1.75 5,800 5,700 5,700 900 5,130,000
18/12/2017 5,900 0.10 1.69 5,800 5,900 5,900 100 590,000
15/12/2017 5,800 -0.10 -1.72 5,900 5,800 5,800 6,900 40,020,000
14/12/2017 5,700 -0.20 -3.51 5,900 5,900 5,700 14,100 80,370,000
13/12/2017 5,900 -5.90 -100.00 5,900 0 0 0 0
12/12/2017 6,000 0.30 5.00 5,700 6,000 6,000 100 600,000
11/12/2017 5,200 -0.50 -9.62 5,700 5,600 5,200 200 1,040,000
08/12/2017 5,800 0.10 1.72 5,700 5,800 5,800 100 580,000
07/12/2017 5,700 -0.30 -5.26 6,000 5,800 5,700 16,300 92,910,000
04/12/2017 5,800 -0.10 -1.69 5,900 5,900 5,800 12,500 72,500,000
01/12/2017 5,900 -0.10 -1.67 6,000 6,000 5,900 13,346 78,741,400
30/11/2017 6,000 0.30 5.26 5,800 6,000 5,800 11,400 68,400,000
29/11/2017 5,700 -0.10 -1.72 5,800 5,800 5,700 10,540 60,078,000
28/11/2017 5,800 0.10 1.75 5,700 5,800 5,600 19,900 115,420,000
24/11/2017 5,700 -0.10 -1.72 5,600 5,700 5,600 14,400 82,080,000
23/11/2017 5,800 0.10 1.75 5,600 5,800 5,600 35,070 203,406,000
22/11/2017 5,700 0.10 1.79 5,600 5,700 5,600 11,900 67,830,000
21/11/2017 5,600 -0.10 -1.75 5,600 5,600 5,600 9,900 55,440,000
17/11/2017 5,900 0.10 1.72 5,800 5,900 5,700 4,650 27,435,000
16/11/2017 5,800 0.20 3.57 5,600 5,800 5,600 12,030 69,774,000
15/11/2017 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 3,300 18,480,000
14/11/2017 5,600 -0.10 -1.75 5,700 5,700 5,600 8,450 47,320,000
13/11/2017 5,700 -0.10 -1.72 5,700 5,900 5,700 10,812 61,628,400
10/11/2017 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 19,700 114,260,000
09/11/2017 5,800 -0.10 -1.69 5,900 5,900 5,600 8,300 48,140,000
08/11/2017 5,900 -0.10 -1.67 5,900 5,900 5,800 4,100 24,190,000
07/11/2017 6,000 0.10 1.69 5,900 6,000 5,800 18,112 108,672,000
06/11/2017 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 4,200 24,780,000
03/11/2017 5,900 0.10 1.72 5,800 6,100 5,800 18,700 110,330,000
02/11/2017 5,800 -0.20 -3.33 6,000 6,000 5,800 22,400 129,920,000
01/11/2017 6,000 -0.10 -1.64 6,100 6,100 6,000 28,900 173,400,000
31/10/2017 6,100 -0.10 -1.61 6,200 6,200 5,900 62,400 380,640,000
30/10/2017 6,200 -0.40 -6.06 6,500 6,500 6,200 54,200 336,040,000
27/10/2017 6,600 0.10 1.54 6,500 6,600 6,400 32,527 214,678,200
26/10/2017 6,500 -0.10 -1.52 6,600 6,600 6,400 65,000 422,500,000
25/10/2017 6,600 0.20 3.12 6,500 6,600 6,400 47,100 310,860,000
24/10/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 24,600 157,440,000
23/10/2017 6,500 -0.20 -2.99 6,500 6,700 6,500 32,130 208,845,000
20/10/2017 6,700 0.10 1.52 6,500 6,700 6,400 40,510 271,417,000
19/10/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,100 51,200 337,920,000
18/10/2017 6,600 -0.10 -1.49 6,700 6,700 6,600 13,210 87,186,000
17/10/2017 6,700 0.00 ■■ 0.00 6,900 6,900 6,600 14,242 95,421,400
16/10/2017 6,700 0.30 4.69 6,600 7,000 6,600 239,991 1,607,939,700
13/10/2017 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 9,380 60,032,000
12/10/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 27,080 173,312,000
11/10/2017 6,400 -0.10 -1.54 6,600 6,600 6,400 33,340 213,376,000
10/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 34,246 222,599,000
09/10/2017 6,500 0.10 1.56 6,400 6,500 6,300 11,433 74,314,500
06/10/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 11,710 74,944,000
05/10/2017 6,500 0.00 ■■ 0.00 6,600 6,600 6,300 37,966 246,779,000
04/10/2017 6,500 0.30 4.84 6,200 6,600 6,200 61,910 402,415,000
03/10/2017 6,200 -0.30 -4.62 6,200 6,400 6,200 27,600 171,120,000
02/10/2017 6,500 0.30 4.84 6,200 6,600 6,200 63,600 413,400,000
29/09/2017 6,200 -0.10 -1.59 6,200 6,300 6,200 34,800 215,760,000
28/09/2017 6,300 -0.10 -1.56 6,400 6,500 6,300 20,200 127,260,000
27/09/2017 6,400 0.20 3.23 6,300 6,400 6,300 22,850 146,240,000
26/09/2017 6,200 -0.40 -6.06 6,200 6,400 6,200 12,430 77,066,000
25/09/2017 6,600 0.00 ■■ 0.00 6,600 6,700 6,400 47,050 310,530,000
22/09/2017 6,600 0.20 3.12 6,400 6,800 6,400 88,600 584,760,000
21/09/2017 6,400 0.10 1.59 6,800 6,900 6,300 168,730 1,079,872,000
20/09/2017 6,300 0.50 8.62 5,900 6,300 5,900 57,500 362,250,000
19/09/2017 5,800 -0.10 -1.69 5,600 5,800 5,500 12,900 74,820,000
18/09/2017 5,900 0.00 ■■ 0.00 5,900 5,900 5,500 63,100 372,290,000
15/09/2017 5,900 0.00 ■■ 0.00 5,900 6,000 5,800 12,103 71,407,700
14/09/2017 5,900 -0.10 -1.67 5,900 6,000 5,800 28,100 165,790,000
13/09/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,880 11,280,000
12/09/2017 6,000 -0.30 -4.76 6,000 6,000 5,900 22,800 136,800,000
11/09/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
08/09/2017 6,300 0.20 3.28 6,300 6,300 6,000 18,200 114,660,000
07/09/2017 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 5,324 32,476,400
06/09/2017 6,100 0.20 3.39 6,000 6,400 6,000 135,500 826,550,000
05/09/2017 5,900 -0.20 -3.28 6,000 6,000 5,900 2,300 13,570,000
01/09/2017 6,100 0.20 3.39 6,000 6,100 6,000 4,050 24,705,000
31/08/2017 5,900 -0.20 -3.28 6,000 6,000 5,900 21,983 129,699,700
30/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 16,600 101,260,000
29/08/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 27,267 166,328,700
28/08/2017 6,100 -0.10 -1.61 6,100 6,100 6,000 6,400 39,040,000
25/08/2017 6,200 0.20 3.33 6,000 6,200 6,000 23,510 145,762,000
24/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 43,955 263,730,000
23/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 35,782 214,692,000
22/08/2017 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 31,700 190,200,000
21/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 6,400 38,400,000
18/08/2017 6,000 0.20 3.45 5,900 6,000 5,800 47,700 286,200,000
17/08/2017 5,800 -0.10 -1.69 5,900 6,000 5,800 33,350 193,430,000
16/08/2017 5,900 0.00 ■■ 0.00 6,000 6,000 5,900 50,000 295,000,000
15/08/2017 5,900 -0.10 -1.67 6,100 6,100 5,900 63,755 376,154,500
14/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 24,008 144,048,000
11/08/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 31,250 187,500,000
10/08/2017 6,000 0.00 ■■ 0.00 6,000 6,200 5,900 58,600 351,600,000
09/08/2017 6,000 -0.10 -1.64 6,100 6,100 5,900 62,000 372,000,000
08/08/2017 6,100 -0.10 -1.61 6,200 6,200 6,000 44,200 269,620,000
07/08/2017 6,200 -0.10 -1.59 6,200 6,300 6,100 71,130 441,006,000
04/08/2017 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 40,736 256,636,800
03/08/2017 6,300 0.10 1.61 6,200 6,300 6,000 27,200 171,360,000
02/08/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 1,833 11,364,600
01/08/2017 6,200 0.10 1.64 6,000 6,200 5,700 49,180 304,916,000
31/07/2017 6,100 -0.50 -7.58 6,000 6,500 6,000 160,755 980,605,500
28/07/2017 6,600 0.00 ■■ 0.00 6,600 6,700 6,500 29,900 197,340,000
27/07/2017 6,600 -0.10 -1.49 6,700 6,700 6,500 7,200 47,520,000
26/07/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 10,233 68,561,100
25/07/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,400 40,900 274,030,000
24/07/2017 6,700 -0.10 -1.47 6,700 6,800 6,500 21,000 140,700,000
21/07/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 24,100 163,880,000
20/07/2017 6,800 0.10 1.49 6,700 6,800 6,600 3,441 23,398,800
19/07/2017 6,700 -0.10 -1.47 6,700 6,700 6,600 13,400 89,780,000
18/07/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,700 44,400 301,920,000
17/07/2017 6,800 -0.10 -1.45 6,800 6,800 6,700 34,100 231,880,000
14/07/2017 6,900 0.10 1.47 6,800 6,900 6,800 9,000 62,100,000
13/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 3,000 20,400,000
12/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 51,416 349,628,800
11/07/2017 6,800 0.10 1.49 6,700 6,800 6,700 41,100 279,480,000
10/07/2017 6,700 -0.10 -1.47 6,900 6,900 6,700 14,420 96,614,000
07/07/2017 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 26,000 176,800,000
06/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,600 51,580 350,744,000
05/07/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 27,900 189,720,000
04/07/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 17,900 121,720,000
03/07/2017 6,800 -0.10 -1.45 6,600 6,800 6,300 37,400 254,320,000
30/06/2017 6,900 0.10 1.47 6,800 6,900 6,800 38,999 269,093,100
29/06/2017 6,800 -0.10 -1.45 6,700 6,800 6,700 25,900 176,120,000
28/06/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 3,200 22,080,000
27/06/2017 6,900 0.10 1.47 6,800 6,900 6,700 34,200 235,980,000
26/06/2017 6,800 0.20 3.03 6,700 6,900 6,700 12,200 82,960,000
23/06/2017 6,600 -0.20 -2.94 6,700 6,800 6,600 51,700 341,220,000
22/06/2017 6,800 -0.20 -2.86 6,800 6,800 6,800 42,000 285,600,000
21/06/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,700 88,507 619,549,000
20/06/2017 7,000 0.20 2.94 6,900 7,000 6,800 12,760 89,320,000
19/06/2017 6,800 -0.40 -5.56 7,100 7,100 6,800 9,600 65,280,000
16/06/2017 7,200 0.20 2.86 7,100 7,200 7,000 4,510 32,472,000
15/06/2017 7,000 0.10 1.45 6,700 7,200 6,700 90,130 630,910,000
14/06/2017 6,900 0.00 ■■ 0.00 6,800 6,900 6,800 10,920 75,348,000
13/06/2017 6,900 0.00 ■■ 0.00 6,700 6,900 6,600 63,860 440,634,000
09/06/2017 7,000 0.20 2.94 6,900 7,000 6,600 30,500 213,500,000
08/06/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 8,700 59,160,000
07/06/2017 6,800 -0.20 -2.86 6,800 6,900 6,800 7,005 47,634,000
06/06/2017 7,000 0.10 1.45 6,800 7,000 6,700 24,900 174,300,000
05/06/2017 6,900 -0.20 -2.82 6,800 6,900 6,700 40,200 277,380,000
02/06/2017 7,100 0.10 1.43 6,800 7,100 6,800 5,600 39,760,000
01/06/2017 7,000 -0.10 -1.41 7,100 7,100 6,900 6,200 43,400,000
31/05/2017 7,100 0.20 2.90 6,900 7,100 6,800 23,400 166,140,000
30/05/2017 6,900 -0.10 -1.43 6,900 6,900 6,800 10,300 71,070,000
29/05/2017 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 26,800 187,600,000
26/05/2017 7,000 0.00 ■■ 0.00 6,900 7,100 6,900 18,100 126,700,000
25/05/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 9,600 67,200,000
24/05/2017 7,000 0.00 ■■ 0.00 6,900 7,000 6,800 17,980 125,860,000
23/05/2017 7,000 -0.10 -1.41 7,100 7,100 6,900 14,700 102,900,000
22/05/2017 7,100 0.10 1.43 7,000 7,100 6,800 43,900 311,690,000
19/05/2017 7,000 -0.10 -1.41 7,000 7,200 6,800 35,693 249,851,000
18/05/2017 7,100 -0.10 -1.39 7,200 7,200 7,100 7,766 55,138,600
17/05/2017 7,200 0.10 1.41 7,200 7,200 7,000 53,800 387,360,000
16/05/2017 7,100 -0.10 -1.39 7,200 7,200 7,000 37,688 267,584,800
15/05/2017 7,200 0.10 1.41 7,200 7,300 7,100 49,500 356,400,000
09/05/2017 7,000 0.00 ■■ 0.00 6,900 7,200 6,800 17,593 123,151,000
08/05/2017 7,000 -0.10 -1.41 7,000 7,000 7,000 28,200 197,400,000
05/05/2017 7,100 0.10 1.43 7,000 7,100 6,700 76,330 541,943,000
04/05/2017 7,000 -0.10 -1.41 7,100 7,200 7,000 57,155 400,085,000
03/05/2017 7,100 0.10 1.43 6,900 7,200 6,900 43,352 307,799,200
28/04/2017 7,000 -0.20 -2.78 7,200 7,200 7,000 34,200 239,400,000
27/04/2017 7,200 -0.10 -1.37 7,200 7,400 7,200 64,041 461,095,200
26/04/2017 7,300 0.10 1.39 7,400 7,400 7,200 15,200 110,960,000
25/04/2017 7,200 -0.10 -1.37 7,300 7,500 6,700 86,800 624,960,000
24/04/2017 7,300 0.00 ■■ 0.00 8,000 8,000 7,300 171,507 1,252,001,100
21/04/2017 7,300 0.60 8.96 7,300 7,300 7,300 36,895 269,333,500
20/04/2017 6,700 -0.10 -1.47 6,800 6,800 6,500 35,400 237,180,000
19/04/2017 6,800 0.20 3.03 6,600 6,800 6,500 23,100 157,080,000
18/04/2017 6,600 0.10 1.54 6,500 6,700 6,500 5,900 38,940,000
17/04/2017 6,500 -0.20 -2.99 6,500 6,600 6,500 34,758 225,927,000
14/04/2017 6,700 -0.20 -2.90 6,800 6,800 6,600 73,800 494,460,000
13/04/2017 6,900 -0.10 -1.43 6,900 6,900 6,800 22,300 153,870,000
12/04/2017 7,000 0.20 2.94 6,600 7,000 6,600 16,900 118,300,000
11/04/2017 6,800 -0.10 -1.45 6,800 6,800 6,600 42,300 287,640,000
10/04/2017 6,900 -0.10 -1.43 6,800 6,900 6,700 23,200 160,080,000
07/04/2017 7,000 -0.20 -2.78 7,200 7,200 6,900 25,366 177,562,000
05/04/2017 7,200 -0.20 -2.70 7,200 7,300 7,100 57,100 411,120,000
04/04/2017 7,400 0.00 ■■ 0.00 7,200 7,500 7,200 158,592 1,173,580,800
03/04/2017 7,400 -0.40 -5.13 8,200 8,300 7,200 61,466 454,848,400
31/03/2017 7,800 0.70 9.86 7,800 7,800 7,700 141,990 1,107,522,000
30/03/2017 7,100 0.60 9.23 6,500 7,100 6,500 345,000 2,449,500,000
29/03/2017 6,500 -0.10 -1.52 6,400 6,500 6,300 15,266 99,229,000
28/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 19,915 131,439,000
27/03/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 67,667 446,602,200
24/03/2017 6,600 -0.10 -1.49 6,700 6,700 6,600 19,100 126,060,000
23/03/2017 6,700 0.10 1.52 6,600 6,800 6,500 21,500 144,050,000
22/03/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 79,800 526,680,000
21/03/2017 6,600 -0.10 -1.49 6,400 6,600 6,400 14,000 92,400,000
20/03/2017 6,700 0.10 1.52 6,600 6,700 6,400 51,200 343,040,000
17/03/2017 6,600 0.10 1.54 6,400 6,600 6,400 25,766 170,055,600
16/03/2017 6,500 -0.10 -1.52 6,400 6,600 6,400 51,182 332,683,000
15/03/2017 6,600 -0.20 -2.94 6,600 6,600 6,400 46,100 304,260,000
14/03/2017 6,800 0.10 1.49 6,700 6,800 6,600 40,900 278,120,000
13/03/2017 6,700 -0.10 -1.47 6,800 6,800 6,600 15,663 104,942,100
10/03/2017 6,800 0.00 ■■ 0.00 6,800 7,000 6,700 35,338 240,298,400
09/03/2017 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 47,400 322,320,000
08/03/2017 6,800 0.10 1.49 6,700 6,800 6,600 54,100 367,880,000
07/03/2017 6,700 0.10 1.52 6,600 6,800 6,600 18,100 121,270,000
06/03/2017 6,600 0.10 1.54 6,500 6,800 6,400 24,300 160,380,000
03/03/2017 6,500 -0.20 -2.99 6,500 6,700 6,500 16,720 108,680,000
02/03/2017 6,700 0.00 ■■ 0.00 6,400 6,800 6,400 5,510 36,917,000
01/03/2017 6,700 -0.20 -2.90 6,800 6,800 6,500 33,900 227,130,000
28/02/2017 6,900 0.60 9.52 6,300 6,900 6,300 103,645 715,150,500
27/02/2017 6,300 -0.30 -4.55 6,400 6,500 6,200 30,500 192,150,000
24/02/2017 6,600 -0.30 -4.35 6,600 6,700 6,300 43,600 287,760,000
23/02/2017 6,900 0.10 1.47 6,800 6,900 6,600 33,910 233,979,000
22/02/2017 6,800 0.20 3.03 6,700 7,200 6,700 198,375 1,348,950,000
21/02/2017 6,600 0.60 10.00 6,000 6,600 6,000 106,000 699,600,000
20/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 42,500 255,000,000
17/02/2017 6,000 -0.10 -1.64 6,100 6,100 6,000 152,700 916,200,000
16/02/2017 6,100 -0.20 -3.17 6,200 6,300 6,000 27,717 169,073,700
15/02/2017 6,300 0.10 1.61 6,200 6,300 6,200 23,555 148,396,500
14/02/2017 6,200 0.00 ■■ 0.00 6,200 6,400 6,200 27,900 172,980,000
13/02/2017 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 6,000 37,200,000
10/02/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 13,210 81,902,000
09/02/2017 6,200 0.00 ■■ 0.00 6,100 6,200 5,800 55,285 342,767,000
08/02/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 4,800 29,760,000
07/02/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 35,000 217,000,000
06/02/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 10,700 66,340,000
03/02/2017 6,200 0.00 ■■ 0.00 6,300 6,300 6,000 12,200 75,640,000
02/02/2017 6,200 -0.20 -3.12 6,500 6,500 5,900 4,200 26,040,000
25/01/2017 6,400 0.20 3.23 6,400 6,400 6,400 10,800 69,120,000
24/01/2017 6,200 -0.10 -1.59 6,300 6,300 6,000 15,000 93,000,000
23/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,000 324 2,041,200
20/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
19/01/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 16,400 103,320,000
18/01/2017 6,300 -0.30 -4.55 6,400 6,500 6,300 13,933 87,777,900
17/01/2017 6,600 -0.10 -1.49 6,400 6,600 6,200 5,300 34,980,000
16/01/2017 6,700 0.20 3.08 6,600 6,700 6,600 310 2,077,000
13/01/2017 6,500 -0.20 -2.99 6,500 6,600 6,400 21,300 138,450,000
12/01/2017 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 1,201 8,046,700
11/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 1,700 11,390,000
10/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 3,150 21,105,000
09/01/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,400 13,800 92,460,000
06/01/2017 6,700 0.20 3.08 6,500 6,700 6,500 20,500 137,350,000
05/01/2017 6,500 -0.10 -1.52 6,700 6,700 6,400 27,900 181,350,000
04/01/2017 6,600 0.10 1.54 6,500 6,600 6,500 1,939 12,797,400
03/01/2017 6,500 -0.20 -2.99 6,500 6,500 6,400 36,100 234,650,000
30/12/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 22,200 148,740,000
29/12/2016 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 23,902 160,143,400
28/12/2016 6,700 0.20 3.08 6,600 6,700 6,400 128,520 861,084,000
27/12/2016 6,500 -0.20 -2.99 6,700 6,700 6,400 49,200 319,800,000
26/12/2016 6,700 -0.10 -1.47 6,700 6,700 6,600 119,100 797,970,000
23/12/2016 6,800 -0.10 -1.45 6,900 6,900 6,700 3,000 20,400,000
22/12/2016 6,900 0.10 1.47 6,800 6,900 6,700 7,766 53,585,400
21/12/2016 6,800 0.10 1.49 6,700 6,900 6,400 22,300 151,640,000
20/12/2016 6,700 0.10 1.52 6,700 6,900 6,700 11,700 78,390,000
19/12/2016 6,600 -0.50 -7.04 6,700 7,000 6,600 9,442 62,317,200
16/12/2016 7,100 0.00 ■■ 0.00 6,700 7,100 6,500 13,200 93,720,000
15/12/2016 7,100 0.00 ■■ 0.00 7,100 7,200 6,700 10,400 73,840,000
14/12/2016 7,100 -0.10 -1.39 6,800 7,300 6,800 115,900 822,890,000
13/12/2016 7,200 0.40 5.88 6,800 7,200 6,800 9,309 67,024,800
12/12/2016 6,800 -0.50 -6.85 7,000 7,200 6,800 26,610 180,948,000
09/12/2016 7,300 0.10 1.39 7,000 7,300 7,000 2,506 18,293,800
08/12/2016 7,200 0.10 1.41 7,100 7,200 7,000 112,200 807,840,000
07/12/2016 7,100 0.00 ■■ 0.00 7,000 7,100 6,900 6,813 48,372,300
06/12/2016 7,100 0.10 1.43 7,000 7,100 6,900 10,720 76,112,000
05/12/2016 7,000 -0.40 -5.41 7,300 7,300 7,000 3,848 26,936,000
02/12/2016 7,400 0.10 1.37 7,700 7,800 7,000 18,000 133,200,000
01/12/2016 7,300 0.60 8.96 6,900 7,300 6,800 45,700 333,610,000
30/11/2016 6,700 -0.50 -6.94 7,200 7,200 6,600 36,400 243,880,000
29/11/2016 7,200 -0.40 -5.26 7,300 7,300 7,100 31,700 228,240,000
28/11/2016 7,600 -0.10 -1.30 8,000 8,000 7,200 11,200 85,120,000
25/11/2016 7,700 0.20 2.67 8,100 8,200 7,500 26,760 206,052,000
24/11/2016 7,500 0.60 8.70 7,500 7,500 7,000 84,442 633,315,000
23/11/2016 6,900 0.60 9.52 6,800 6,900 6,400 31,900 220,110,000
22/11/2016 6,300 -0.30 -4.55 6,600 6,600 6,300 30,860 194,418,000
21/11/2016 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 19,400 128,040,000
18/11/2016 6,600 -0.10 -1.49 6,600 6,600 6,600 2,200 14,520,000
17/11/2016 6,700 0.10 1.52 6,600 6,700 6,600 3,024 20,260,800
16/11/2016 6,600 0.00 ■■ 0.00 6,900 6,900 6,600 1,400 9,240,000
15/11/2016 6,600 0.20 3.12 6,500 6,600 6,400 10,400 68,640,000
14/11/2016 6,400 -0.40 -5.88 6,600 6,800 6,400 8,000 51,200,000
11/11/2016 6,800 0.00 ■■ 0.00 6,900 6,900 6,800 5,138 34,938,400
10/11/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,900 12,920,000
09/11/2016 6,800 0.10 1.49 6,800 6,800 6,300 47,100 320,280,000
08/11/2016 6,700 -0.30 -4.29 7,200 7,500 6,700 50,600 339,020,000
07/11/2016 7,000 0.00 ■■ 0.00 7,000 7,000 6,400 50,000 350,000,000
04/11/2016 7,000 -0.40 -5.41 7,400 7,400 7,000 26,920 188,440,000
03/11/2016 7,400 -0.20 -2.63 7,500 7,500 7,300 11,320 83,768,000
02/11/2016 7,600 -0.10 -1.30 7,700 8,000 7,600 8,900 67,640,000
01/11/2016 7,700 0.10 1.32 7,600 7,700 7,600 3,800 29,260,000
31/10/2016 7,600 -0.10 -1.30 7,600 7,600 7,500 5,700 43,320,000
28/10/2016 7,700 0.40 5.48 7,000 8,000 7,000 6,300 48,510,000
27/10/2016 7,300 0.00 ■■ 0.00 7,300 7,300 7,100 4,300 31,390,000
26/10/2016 7,300 -0.10 -1.35 7,300 7,300 7,100 2,100 15,330,000
25/10/2016 7,400 0.50 7.25 7,400 7,400 7,300 3,600 26,640,000
24/10/2016 6,900 -0.50 -6.76 6,800 7,100 6,700 6,100 42,090,000
21/10/2016 7,400 -0.80 -9.76 8,000 8,000 7,400 168,600 1,247,640,000
20/10/2016 8,200 -0.20 -2.38 8,200 8,200 7,900 19,000 155,800,000
19/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 4,900 41,160,000
18/10/2016 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 0 0
17/10/2016 8,400 0.10 1.20 8,200 8,400 8,000 20,960 176,064,000
14/10/2016 8,300 0.10 1.22 8,200 8,500 8,200 1,600 13,280,000
13/10/2016 8,200 -0.10 -1.20 8,300 8,300 8,200 16,960 139,072,000
12/10/2016 8,300 0.00 ■■ 0.00 8,100 8,300 8,000 4,700 39,010,000
11/10/2016 8,300 -0.10 -1.19 8,400 8,400 8,100 75,653 627,919,900
10/10/2016 8,400 -0.10 -1.18 8,500 8,500 8,400 4,300 36,120,000
07/10/2016 8,500 -0.10 -1.16 8,700 8,700 8,400 6,500 55,250,000
06/10/2016 8,600 0.00 ■■ 0.00 8,200 8,600 8,200 14,490 124,614,000
05/10/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 6,800 58,480,000
04/10/2016 8,600 0.00 ■■ 0.00 8,400 8,600 8,400 9,262 79,653,200
03/10/2016 8,600 -0.10 -1.15 8,600 8,800 8,500 42,450 365,070,000
30/09/2016 8,700 -0.10 -1.14 8,700 8,700 8,500 24,500 213,150,000
29/09/2016 8,800 0.00 ■■ 0.00 8,700 8,800 8,700 34,600 304,480,000
28/09/2016 8,800 -0.10 -1.12 8,800 8,900 8,700 25,413 223,634,400
27/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 14,250 126,825,000
26/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,700 8,626 76,771,400
23/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 25,942 230,883,800
22/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,800 23,000 204,700,000
21/09/2016 8,900 0.10 1.14 8,800 9,000 8,600 19,400 172,660,000
20/09/2016 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 14,300 125,840,000
19/09/2016 8,800 -0.10 -1.12 9,000 9,100 8,700 25,312 222,745,600
16/09/2016 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 35,900 319,510,000
15/09/2016 8,900 -0.20 -2.20 9,000 9,000 8,900 26,300 234,070,000
14/09/2016 9,100 0.10 1.11 9,000 9,300 8,900 64,700 588,770,000
13/09/2016 9,600 0.00 ■■ 0.00 9,600 9,900 9,400 67,975 652,560,000
12/09/2016 9,600 -0.10 -1.03 9,700 9,700 9,500 18,412 176,755,200
09/09/2016 9,700 0.20 2.11 9,500 10,000 9,500 54,000 523,800,000
08/09/2016 9,500 0.30 3.26 9,200 9,500 9,100 30,200 286,900,000
07/09/2016 9,200 -0.20 -2.13 9,400 9,500 9,200 53,633 493,423,600
06/09/2016 9,400 -0.20 -2.08 9,500 9,600 9,300 28,120 264,328,000
05/09/2016 9,600 0.20 2.13 9,700 9,700 9,400 36,990 355,104,000
01/09/2016 9,400 0.30 3.30 9,100 9,700 9,000 58,883 553,500,200
31/08/2016 9,100 0.10 1.11 9,100 9,100 9,000 30,200 274,820,000
30/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 52,033 468,297,000
29/08/2016 9,000 -0.10 -1.10 9,100 9,100 9,000 27,900 251,100,000
26/08/2016 9,100 0.00 ■■ 0.00 9,100 9,100 8,900 29,222 265,920,200
25/08/2016 9,100 0.00 ■■ 0.00 9,200 9,200 8,900 17,700 161,070,000
24/08/2016 9,100 -0.10 -1.09 9,200 9,400 9,100 71,006 646,154,600
23/08/2016 9,200 0.10 1.10 8,900 9,400 8,900 31,866 293,167,200
22/08/2016 9,100 -0.50 -5.21 9,300 9,400 9,100 57,026 518,936,600
19/08/2016 9,600 -0.40 -4.00 9,600 9,900 9,600 82,800 794,880,000
18/08/2016 10,000 0.30 3.09 9,700 10,600 9,700 89,963 899,630,000
17/08/2016 9,700 0.80 8.99 8,900 9,700 8,600 197,400 1,914,780,000
16/08/2016 8,900 -0.60 -6.32 9,700 9,700 8,700 212,200 1,888,580,000
15/08/2016 9,500 -0.30 -3.06 9,800 9,900 9,500 85,300 810,350,000
12/08/2016 9,800 -0.30 -2.97 10,100 10,200 9,700 126,590 1,240,582,000
11/08/2016 10,100 -0.40 -3.81 10,500 10,500 10,100 137,930 1,393,093,000
10/08/2016 10,500 0.10 0.96 10,400 10,700 10,400 67,000 703,500,000
09/08/2016 10,400 0.10 0.97 10,300 10,600 10,300 55,300 575,120,000
08/08/2016 10,300 0.00 ■■ 0.00 10,300 10,400 10,200 67,900 699,370,000
05/08/2016 10,300 0.20 1.98 10,300 10,400 10,100 35,200 362,560,000
04/08/2016 10,100 -0.10 -0.98 10,200 10,600 10,100 58,400 589,840,000
03/08/2016 10,200 -0.30 -2.86 10,600 10,600 10,200 60,153 613,560,600
02/08/2016 10,500 -0.30 -2.78 10,400 10,600 10,200 160,700 1,687,350,000
01/08/2016 10,800 -0.20 -1.82 10,900 11,100 10,800 57,566 621,712,800
29/07/2016 11,000 -0.10 -0.90 11,000 11,000 10,800 71,100 782,100,000
28/07/2016 11,100 -0.20 -1.77 11,600 11,600 11,000 90,957 1,009,622,700
27/07/2016 11,300 0.00 ■■ 0.00 11,300 11,600 11,000 39,376 444,948,800
26/07/2016 11,300 -0.50 -4.24 11,600 11,700 11,200 79,400 897,220,000
25/07/2016 11,800 0.90 8.26 10,900 11,900 10,700 173,570 2,048,126,000
22/07/2016 10,900 0.00 ■■ 0.00 10,900 10,900 10,000 200,780 2,188,502,000
21/07/2016 10,900 -0.60 -5.22 11,500 11,800 10,800 348,113 3,794,431,700
20/07/2016 11,500 -1.10 -8.73 12,700 12,700 11,500 313,974 3,610,701,000
19/07/2016 12,600 0.10 0.80 12,300 13,200 12,300 279,777 3,525,190,200
18/07/2016 12,500 -0.20 -1.57 12,700 12,900 12,300 202,343 2,529,287,500
15/07/2016 12,700 0.80 6.72 11,900 12,800 11,900 348,594 4,427,143,800
14/07/2016 11,900 0.10 0.85 11,900 12,900 11,900 780,910 9,292,829,000
13/07/2016 11,800 1.00 9.26 10,800 11,800 10,800 569,558 6,720,784,400
12/07/2016 10,800 0.50 4.85 10,200 10,800 10,100 266,840 2,881,872,000
11/07/2016 10,300 0.10 0.98 10,000 10,900 9,300 903,685 9,307,955,500
08/07/2016 10,200 -0.60 -5.56 10,700 11,300 10,200 315,943 3,222,618,600
07/07/2016 10,800 0.90 9.09 9,900 10,800 9,900 454,750 4,911,300,000
06/07/2016 9,900 0.10 1.02 9,800 10,200 9,700 269,676 2,669,792,400
05/07/2016 9,800 -0.40 -3.92 10,200 10,200 9,800 276,697 2,711,630,600
04/07/2016 10,200 0.20 2.00 10,200 10,200 9,800 152,326 1,553,725,200
01/07/2016 10,000 -0.10 -0.99 9,500 10,400 9,500 200,322 2,003,220,000
30/06/2016 10,100 0.00 ■■ 0.00 10,100 10,100 9,900 182,520 1,843,452,000
29/06/2016 10,100 0.20 2.02 10,000 10,600 9,600 236,710 2,390,771,000
28/06/2016 9,900 0.90 10.00 8,700 9,900 8,700 97,733 967,556,700
27/06/2016 9,000 -0.70 -7.22 9,100 9,100 8,800 257,780 2,320,020,000
24/06/2016 9,700 -1.00 -9.35 10,600 10,600 9,700 579,510 5,621,247,000
23/06/2016 10,700 0.00 ■■ 0.00 10,800 10,800 10,400 288,736 3,089,475,200
22/06/2016 10,700 0.20 1.90 10,600 11,000 10,200 346,661 3,709,272,700
21/06/2016 10,500 0.40 3.96 10,200 11,100 10,200 431,136 4,526,928,000
20/06/2016 10,100 0.90 9.78 9,200 10,100 9,200 453,300 4,578,330,000
17/06/2016 9,200 0.60 6.98 8,700 9,300 8,700 395,563 3,639,179,600
16/06/2016 8,600 -0.20 -2.27 9,000 9,000 8,500 302,200 2,598,920,000
15/06/2016 8,800 0.60 7.32 8,500 8,800 8,400 213,400 1,877,920,000
14/06/2016 8,200 -0.60 -6.82 8,800 8,900 8,200 318,160 2,608,912,000
13/06/2016 8,800 0.60 7.32 9,000 9,000 8,200 382,020 3,361,776,000
10/06/2016 8,200 0.70 9.33 8,200 8,200 8,200 158,400 1,298,880,000
09/06/2016 7,500 0.60 8.70 7,500 7,500 7,500 88,562 664,215,000
08/06/2016 6,900 0.60 9.52 6,400 6,900 6,400 235,234 1,623,114,600
07/06/2016 6,300 0.30 5.00 6,000 6,600 6,000 38,200 240,660,000
06/06/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 5,500 33,000,000
03/06/2016 6,000 -0.10 -1.64 6,100 6,100 6,000 7,600 45,600,000
02/06/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
01/06/2016 6,100 0.10 1.67 6,100 6,100 6,100 6,000 36,600,000
31/05/2016 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 16,500 99,000,000
30/05/2016 6,000 0.10 1.69 6,000 6,000 6,000 600 3,600,000
27/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 11,080 65,372,000
26/05/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 25,000 147,500,000
25/05/2016 6,000 0.10 1.69 5,900 6,000 5,900 24,600 147,600,000
24/05/2016 5,900 -0.30 -4.84 5,900 6,000 5,900 7,000 41,300,000
23/05/2016 6,200 0.10 1.64 6,200 6,200 6,200 100 620,000
20/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,100 6,710,000
19/05/2016 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 1,500 9,150,000
18/05/2016 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 5,700 34,770,000
17/05/2016 6,100 0.10 1.67 6,100 6,100 6,100 4,400 26,840,000
16/05/2016 6,000 0.10 1.69 6,000 6,400 6,000 18,700 112,200,000
13/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 31,300 184,670,000
12/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 5,100 30,090,000
11/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 15,400 90,860,000
10/05/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 500 2,950,000
09/05/2016 6,000 0.20 3.45 5,900 6,000 5,900 4,300 25,800,000
06/05/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 100 580,000
05/05/2016 5,800 -0.10 -1.69 5,800 5,900 5,800 24,500 142,100,000
04/05/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 3,700 21,830,000
29/04/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 6,900 40,710,000
28/04/2016 5,900 0.10 1.72 5,900 5,900 5,900 4,000 23,600,000
27/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 10,100 58,580,000
26/04/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 14,000 81,200,000
25/04/2016 5,800 -0.10 -1.69 6,000 6,000 5,800 3,500 20,300,000
22/04/2016 5,900 0.10 1.72 5,900 5,900 5,900 6,010 35,459,000
21/04/2016 5,800 0.20 3.57 5,700 5,800 5,700 16,200 93,960,000
20/04/2016 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 2,500 14,000,000
19/04/2016 5,600 -0.10 -1.75 5,600 5,600 5,600 600 3,360,000
15/04/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 8,431 48,056,700
14/04/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 21,600 123,120,000
13/04/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 41,259 235,176,300
12/04/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 31,700 180,690,000
11/04/2016 5,700 0.10 1.79 5,700 5,700 5,700 14,023 79,931,100
08/04/2016 5,600 -0.20 -3.45 5,600 5,600 5,600 8,150 45,640,000
07/04/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 35,600 206,480,000
06/04/2016 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 69,800 404,840,000
05/04/2016 5,800 0.10 1.75 5,800 5,800 5,800 400 2,320,000
04/04/2016 5,700 -0.20 -3.39 5,800 5,800 5,700 12,600 71,820,000
01/04/2016 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 17,700 104,430,000
31/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 39,000 230,100,000
30/03/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
29/03/2016 5,900 -0.20 -3.28 5,900 5,900 5,900 3,500 20,650,000
28/03/2016 6,100 0.20 3.39 5,900 6,100 5,900 16,000 97,600,000
25/03/2016 5,900 -0.10 -1.67 6,000 6,000 5,900 49,100 289,690,000
24/03/2016 6,000 -0.10 -1.64 6,000 6,000 6,000 41,600 249,600,000
23/03/2016 6,100 0.20 3.39 6,000 6,100 6,000 24,000 146,400,000
22/03/2016 5,900 -0.10 -1.67 5,900 5,900 5,700 4,400 25,960,000
21/03/2016 6,000 -0.30 -4.76 6,000 6,000 5,900 11,600 69,600,000
18/03/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
17/03/2016 6,300 0.20 3.28 6,100 6,300 6,100 24,500 154,350,000
16/03/2016 6,100 0.20 3.39 5,900 6,100 5,900 15,200 92,720,000
15/03/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 23,500 138,650,000
14/03/2016 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 11,200 66,080,000
11/03/2016 5,900 0.20 3.51 5,700 5,900 5,700 20,900 123,310,000
10/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 600 3,420,000
09/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 7,000 39,900,000
08/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 200 1,140,000
07/03/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 10,500 59,850,000
04/03/2016 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 3,400 19,380,000
03/03/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,600 7,600 43,320,000
02/03/2016 5,700 0.10 1.79 5,600 5,700 5,600 18,647 106,287,900
01/03/2016 5,600 -0.10 -1.75 5,700 5,700 5,500 11,800 66,080,000
29/02/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 11,700 66,690,000
26/02/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 9,000 51,300,000
25/02/2016 5,700 -0.20 -3.39 5,900 5,900 5,700 10,300 58,710,000
24/02/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
23/02/2016 5,900 -0.10 -1.67 5,700 5,900 5,700 2,800 16,520,000
22/02/2016 6,000 0.20 3.45 5,800 6,000 5,800 3,600 21,600,000
19/02/2016 5,800 0.20 3.57 5,700 5,800 5,700 5,200 30,160,000
18/02/2016 5,600 -0.10 -1.75 5,600 5,600 5,600 4,400 24,640,000
17/02/2016 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 13,900 79,230,000
16/02/2016 5,700 0.10 1.79 5,600 5,700 5,600 5,118 29,172,600
15/02/2016 5,600 -0.10 -1.75 5,600 5,600 5,600 18,200 101,920,000
05/02/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 26,000 148,200,000
04/02/2016 5,700 -0.10 -1.72 5,800 5,800 5,700 5,200 29,640,000
03/02/2016 5,800 0.10 1.75 5,600 5,800 5,600 2,100 12,180,000
02/02/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 9,402 53,591,400
01/02/2016 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 34,300 195,510,000
29/01/2016 5,700 -0.30 -5.00 5,800 5,800 5,700 7,455 42,493,500
28/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
27/01/2016 6,000 0.30 5.26 6,000 6,000 6,000 100 600,000
26/01/2016 5,700 -0.10 -1.72 5,700 5,700 5,700 1,900 10,830,000
25/01/2016 5,800 0.20 3.57 5,700 5,800 5,700 5,000 29,000,000
22/01/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 14,500 81,200,000
21/01/2016 5,600 -0.20 -3.45 5,600 5,600 5,600 6,033 33,784,800
20/01/2016 5,800 -0.10 -1.69 5,800 5,800 5,700 45,300 262,740,000
19/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 27,100 159,890,000
18/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,700 26,500 156,350,000
15/01/2016 5,900 -0.10 -1.67 5,900 5,900 5,800 74,000 436,600,000
14/01/2016 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 10,200 61,200,000
13/01/2016 6,000 0.10 1.69 5,900 6,000 5,800 18,900 113,400,000
12/01/2016 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 0 0
11/01/2016 5,900 -0.10 -1.67 5,900 5,900 5,900 8,900 52,510,000
08/01/2016 6,000 -0.10 -1.64 5,900 6,000 5,900 2,400 14,400,000
07/01/2016 6,100 -0.10 -1.61 6,100 6,100 6,000 21,900 133,590,000
06/01/2016 6,200 0.10 1.64 6,100 6,200 6,100 1,100 6,820,000
05/01/2016 6,100 -0.10 -1.61 6,100 6,100 6,100 6,927 42,254,700
04/01/2016 6,200 0.10 1.64 6,200 6,200 6,200 233 1,444,600
31/12/2015 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 22,400 136,640,000
30/12/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 8,100 49,410,000
29/12/2015 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 18,100 110,410,000
28/12/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
25/12/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 4,507 27,492,700
24/12/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 15,120 92,232,000
23/12/2015 6,100 -0.10 -1.61 6,100 6,100 6,100 12,101 73,816,100
22/12/2015 6,200 -0.10 -1.59 6,100 6,200 6,100 12,100 75,020,000
21/12/2015 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 3,400 21,420,000
18/12/2015 6,300 0.00 ■■ 0.00 6,100 6,300 6,100 8,182 51,546,600
17/12/2015 6,300 0.10 1.61 6,200 6,300 6,200 4,240 26,712,000
16/12/2015 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 14,050 87,110,000
15/12/2015 6,200 0.20 3.33 6,000 6,200 6,000 10,600 65,720,000
14/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 18,900 113,400,000
11/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 22,120 132,720,000
10/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 18,600 111,600,000
09/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 9,505 57,030,000
08/12/2015 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 13,600 81,600,000
07/12/2015 6,000 -0.20 -3.23 6,100 6,100 6,000 20,010 120,060,000
04/12/2015 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 23,095 143,189,000
03/12/2015 6,200 0.10 1.64 6,200 6,200 6,200 600 3,720,000
02/12/2015 6,100 -0.10 -1.61 6,000 6,100 6,000 20,500 125,050,000
01/12/2015 6,200 -0.10 -1.59 6,100 6,200 6,000 30,800 190,960,000
30/11/2015 6,300 0.10 1.61 6,200 6,300 6,200 400 2,520,000
27/11/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 31,800 197,160,000
26/11/2015 6,200 0.10 1.64 6,100 6,300 6,100 46,500 288,300,000
25/11/2015 6,100 -0.20 -3.17 6,200 6,200 6,100 32,600 198,860,000
24/11/2015 6,300 -0.20 -3.08 6,500 6,500 6,100 54,200 341,460,000
23/11/2015 6,500 0.10 1.56 6,400 6,500 6,300 18,100 117,650,000
20/11/2015 6,400 0.10 1.59 6,400 6,400 6,400 100 640,000
19/11/2015 6,300 -0.20 -3.08 6,300 6,300 6,300 31,700 199,710,000
18/11/2015 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
17/11/2015 6,500 0.10 1.56 6,400 6,500 6,400 43,700 284,050,000
16/11/2015 6,400 -0.10 -1.54 6,400 6,400 6,300 54,600 349,440,000
13/11/2015 6,500 -0.10 -1.52 6,500 6,500 6,400 40,100 260,650,000
12/11/2015 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 68,640 453,024,000
11/11/2015 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 16,060 105,996,000
10/11/2015 6,600 0.10 1.54 6,500 6,600 6,300 45,100 297,660,000
09/11/2015 6,500 -0.10 -1.52 6,500 6,500 6,500 1,000 6,500,000
06/11/2015 6,600 -0.20 -2.94 6,600 6,600 6,600 600 3,960,000
05/11/2015 6,800 0.10 1.49 6,500 6,800 6,500 9,900 67,320,000
04/11/2015 6,700 -0.10 -1.47 6,800 6,800 6,500 31,700 212,390,000
03/11/2015 6,800 0.30 4.62 6,500 6,800 6,500 23,900 162,520,000
02/11/2015 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 5,100 33,150,000
30/10/2015 6,500 0.30 4.84 6,200 6,500 6,200 9,200 59,800,000
29/10/2015 6,200 0.10 1.64 6,100 6,200 6,100 6,800 42,160,000
28/10/2015 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 0 0
27/10/2015 6,100 -0.10 -1.61 6,100 6,100 6,100 17,700 107,970,000
26/10/2015 6,200 0.10 1.64 6,100 6,200 6,100 11,100 68,820,000
23/10/2015 6,100 -0.10 -1.61 6,300 6,300 6,100 8,900 54,290,000
22/10/2015 6,200 0.40 6.90 5,800 6,300 5,800 15,800 97,960,000
21/10/2015 5,800 0.10 1.75 5,700 5,800 5,700 6,100 35,380,000
20/10/2015 5,700 -0.10 -1.72 5,700 5,700 5,600 8,400 47,880,000
19/10/2015 5,800 0.20 3.57 5,600 5,800 5,600 38,800 225,040,000
16/10/2015 5,600 0.00 ■■ 0.00 5,400 5,600 5,400 28,915 161,924,000
15/10/2015 5,600 0.10 1.82 5,500 5,600 5,500 8,400 47,040,000
14/10/2015 5,500 0.00 ■■ 0.00 5,400 5,500 5,400 7,200 39,600,000
13/10/2015 5,500 -0.10 -1.79 5,500 5,500 5,300 22,645 124,547,500
12/10/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 14,000 78,400,000
09/10/2015 5,600 0.10 1.82 5,500 5,600 5,500 33,300 186,480,000
08/10/2015 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 21,000 115,500,000
07/10/2015 5,500 0.10 1.85 5,500 5,500 5,400 7,555 41,552,500
06/10/2015 5,400 -0.20 -3.57 5,600 5,700 5,400 11,800 63,720,000
05/10/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 2,400 13,440,000
02/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 100 570,000
01/10/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,700 0 0
30/09/2015 5,700 0.10 1.79 5,600 5,700 5,600 1,000 5,700,000
29/09/2015 5,600 0.00 ■■ 0.00 5,500 5,600 5,500 5,500 30,800,000
28/09/2015 5,600 -0.10 -1.75 5,600 5,600 5,600 1,200 6,720,000
25/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 2,400 13,680,000
24/09/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 4,010 22,857,000
23/09/2015 5,700 0.00 ■■ 0.00 5,700 5,700 5,500 18,500 105,450,000
22/09/2015 5,700 0.10 1.79 5,600 5,700 5,600 5,100 29,070,000
21/09/2015 5,600 -0.20 -3.45 5,700 5,700 5,600 3,200 17,920,000
18/09/2015 5,800 0.10 1.75 5,700 5,800 5,700 10,000 58,000,000
17/09/2015 5,700 0.10 1.79 5,500 5,700 5,500 10,000 57,000,000
16/09/2015 5,600 -0.10 -1.75 5,500 5,600 5,500 3,400 19,040,000
15/09/2015 5,700 -0.10 -1.72 5,800 5,900 5,700 5,400 30,780,000
14/09/2015 5,800 0.10 1.75 5,800 5,800 5,500 18,100 104,980,000
11/09/2015 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 7,800 44,460,000
10/09/2015 5,700 0.10 1.79 5,600 5,700 5,600 200 1,140,000
09/09/2015 5,600 -0.10 -1.75 5,700 5,900 5,600 18,000 100,800,000
08/09/2015 5,700 0.10 1.79 5,600 5,700 5,500 8,400 47,880,000
07/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 500 2,800,000
04/09/2015 5,600 0.00 ■■ 0.00 5,600 5,600 5,600 400 2,240,000
03/09/2015 5,600 -0.10 -1.75 5,600 5,600 5,300 21,800 122,080,000
01/09/2015 5,700 0.00 ■■ 0.00 5,300 5,700 5,300 3,100 17,670,000
31/08/2015 5,700 0.00 ■■ 0.00 5,500 5,700 5,400 20,300 115,710,000
28/08/2015 5,700 0.20 3.64 5,600 5,700 5,500 18,100 103,170,000
27/08/2015 5,500 -0.20 -3.51 5,600 5,600 5,400 20,400 112,200,000
26/08/2015 5,700 0.30 5.56 5,400 5,700 5,400 33,400 190,380,000
25/08/2015 5,400 0.00 ■■ 0.00 5,000 5,500 5,000 35,100 189,540,000
24/08/2015 5,400 -0.50 -8.47 5,600 5,600 5,400 34,000 183,600,000
21/08/2015 5,900 -0.10 -1.67 5,900 5,900 5,400 16,800 99,120,000
20/08/2015 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 18,700 112,200,000
19/08/2015 6,000 -0.20 -3.23 6,100 6,200 6,000 27,700 166,200,000
18/08/2015 6,200 0.20 3.33 6,200 6,200 6,100 28,600 177,320,000
17/08/2015 6,000 -0.20 -3.23 6,100 6,100 6,000 14,600 87,600,000
14/08/2015 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 6,400 39,680,000
13/08/2015 6,200 -0.10 -1.59 6,200 6,200 6,100 61,800 383,160,000
12/08/2015 6,300 -0.10 -1.56 6,400 6,400 6,200 17,250 108,675,000
11/08/2015 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 26,500 169,600,000
10/08/2015 6,400 0.10 1.59 6,200 6,400 6,200 135,850 869,440,000
07/08/2015 6,300 -0.10 -1.56 6,400 6,400 6,300 46,898 295,457,400
06/08/2015 6,400 0.10 1.59 6,300 6,400 6,300 13,700 87,680,000
05/08/2015 6,300 -0.20 -3.08 6,500 6,500 6,200 38,700 243,810,000
04/08/2015 6,500 0.10 1.56 6,300 6,500 6,200 6,400 41,600,000
03/08/2015 6,400 -0.30 -4.48 6,600 6,600 6,400 5,000 32,000,000
31/07/2015 6,700 -0.10 -1.47 6,500 6,700 6,500 220 1,474,000
30/07/2015 6,800 0.10 1.49 6,700 6,800 6,600 1,300 8,840,000
29/07/2015 6,700 0.00 ■■ 0.00 6,800 6,800 6,700 1,200 8,040,000
28/07/2015 7,500 -0.10 -1.32 7,600 7,600 7,400 21,500 161,250,000
27/07/2015 7,600 0.10 1.33 7,500 7,600 7,500 87,100 661,960,000
24/07/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 35,800 268,500,000
23/07/2015 7,500 -0.10 -1.32 7,600 7,600 7,400 55,300 414,750,000
22/07/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 54,500 414,200,000
21/07/2015 7,600 0.00 ■■ 0.00 7,600 7,600 7,500 10,151 77,147,600
20/07/2015 7,600 -0.10 -1.30 7,700 7,700 7,500 18,700 142,120,000
17/07/2015 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 18,050 138,985,000
16/07/2015 7,700 0.20 2.67 7,300 7,700 7,300 67,150 517,055,000
15/07/2015 7,500 0.10 1.35 7,400 7,600 7,400 44,167 331,252,500
14/07/2015 7,400 -0.10 -1.33 7,500 7,500 7,300 12,833 94,964,200
13/07/2015 7,500 0.10 1.35 7,500 7,500 7,400 15,600 117,000,000
10/07/2015 7,400 -0.10 -1.33 7,500 7,500 7,400 28,400 210,160,000
09/07/2015 7,500 -0.10 -1.32 7,500 7,500 7,400 8,400 63,000,000
08/07/2015 7,600 0.20 2.70 7,500 7,600 7,300 4,000 30,400,000
07/07/2015 7,400 -0.10 -1.33 7,300 7,400 7,300 2,800 20,720,000
06/07/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 10,030 75,225,000
03/07/2015 7,500 -0.10 -1.32 7,500 7,500 7,400 900 6,750,000
02/07/2015 7,600 0.20 2.70 7,400 7,600 7,400 3,300 25,080,000
01/07/2015 7,400 -0.10 -1.33 7,500 7,500 7,400 1,700 12,580,000
30/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,700 42,750,000
29/06/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 600 4,500,000
26/06/2015 7,500 0.00 ■■ 0.00 7,500 7,600 7,400 28,300 212,250,000
25/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 29,600 222,000,000
24/06/2015 7,500 -0.10 -1.32 7,500 7,500 7,500 100 750,000
23/06/2015 7,600 0.10 1.33 7,400 7,600 7,400 7,900 60,040,000
22/06/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 2,400 18,000,000
19/06/2015 7,500 -0.10 -1.32 7,400 7,500 7,400 10,435 78,262,500
18/06/2015 7,600 0.10 1.33 7,500 7,600 7,500 6,450 49,020,000
17/06/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,300 19,800 148,500,000
16/06/2015 7,500 -0.20 -2.60 7,700 7,700 7,500 11,810 88,575,000
15/06/2015 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 5,700 43,890,000
12/06/2015 7,700 -0.10 -1.28 7,500 7,700 7,500 5,575 42,927,500
11/06/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,700 22,500 175,500,000
10/06/2015 7,800 0.30 4.00 7,400 7,900 7,400 29,500 230,100,000
09/06/2015 7,500 -0.20 -2.60 7,600 7,600 7,400 15,800 118,500,000
08/06/2015 7,700 0.00 ■■ 0.00 7,500 7,700 7,400 43,800 337,260,000
05/06/2015 7,700 0.40 5.48 7,300 7,700 7,300 19,510 150,227,000
04/06/2015 7,300 0.00 ■■ 0.00 7,400 7,400 7,300 10,890 79,497,000
03/06/2015 7,300 0.30 4.29 7,300 7,400 7,000 8,200 59,860,000
02/06/2015 7,000 -0.50 -6.67 7,400 7,400 7,000 28,400 198,800,000
01/06/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,400 5,700 42,750,000
29/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 4,000 30,000,000
28/05/2015 7,500 0.00 ■■ 0.00 7,300 7,600 7,300 14,300 107,250,000
27/05/2015 7,500 -0.10 -1.32 7,500 7,600 7,500 11,000 82,500,000
26/05/2015 7,600 0.10 1.33 7,500 7,600 7,400 37,800 287,280,000
25/05/2015 7,500 0.00 ■■ 0.00 7,400 7,500 7,400 12,600 94,500,000
22/05/2015 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 5,007 37,552,500
21/05/2015 7,500 0.10 1.35 7,400 7,500 7,400 3,100 23,250,000
20/05/2015 7,400 0.40 5.71 7,400 7,400 7,300 3,733 27,624,200
19/05/2015 7,000 -0.20 -2.78 7,000 7,000 7,000 600 4,200,000
18/05/2015 7,200 -0.10 -1.37 7,300 7,300 7,200 29,007 208,850,400
15/05/2015 7,300 -0.10 -1.35 7,400 7,400 7,300 25,500 186,150,000
14/05/2015 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 5,200 38,480,000
13/05/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 230 1,702,000
12/05/2015 7,400 0.00 ■■ 0.00 7,300 7,400 7,300 10,000 74,000,000
11/05/2015 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 100 740,000
08/05/2015 7,400 0.00 ■■ 0.00 7,500 7,500 7,400 4,600 34,040,000
07/05/2015 7,400 0.20 2.78 7,000 7,400 7,000 9,335 69,079,000
06/05/2015 7,200 -0.50 -6.49 7,500 7,500 7,200 13,000 93,600,000
05/05/2015 7,700 -0.10 -1.28 7,600 7,700 7,500 66,900 515,130,000
04/05/2015 7,800 -0.20 -2.50 7,900 7,900 7,500 31,300 244,140,000
27/04/2015 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 25,500 204,000,000
24/04/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 500 4,000,000
23/04/2015 8,000 0.20 2.56 7,900 8,000 7,900 15,900 127,200,000
22/04/2015 7,800 -0.10 -1.27 7,900 8,000 7,800 26,300 205,140,000
21/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 9,300 73,470,000
20/04/2015 7,900 -0.10 -1.25 7,900 8,000 7,900 9,500 75,050,000
17/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 5,000 40,000,000
16/04/2015 8,000 0.10 1.27 8,100 8,200 7,900 16,500 132,000,000
15/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 19,700 155,630,000
14/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 8,500 67,150,000
13/04/2015 7,900 -0.10 -1.25 7,900 7,900 7,900 23,000 181,700,000
10/04/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
09/04/2015 8,000 0.10 1.27 7,900 8,000 7,900 25,266 202,128,000
08/04/2015 7,900 0.10 1.28 8,000 8,000 7,900 1,555 12,284,500
07/04/2015 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 21,700 169,260,000
06/04/2015 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 2,600 20,280,000
03/04/2015 7,800 -0.10 -1.27 7,900 7,900 7,800 15,466 120,634,800
02/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 8,000 63,200,000
01/04/2015 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 28,500 225,150,000
31/03/2015 7,900 -0.10 -1.25 8,000 8,000 7,800 75,700 598,030,000
30/03/2015 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,000 24,000,000
27/03/2015 8,000 0.10 1.27 8,000 8,000 7,900 39,300 314,400,000
26/03/2015 7,900 -0.30 -3.66 8,000 8,100 7,800 47,100 372,090,000
25/03/2015 8,200 -0.10 -1.20 8,000 8,200 8,000 4,500 36,900,000
24/03/2015 8,300 -0.30 -3.49 8,000 8,300 8,000 9,082 75,380,600
23/03/2015 8,600 0.50 6.17 8,100 8,600 7,900 49,500 425,700,000
20/03/2015 8,100 -0.10 -1.22 8,100 8,100 8,000 12,500 101,250,000
19/03/2015 8,200 -0.10 -1.20 8,100 8,200 8,000 15,400 126,280,000
18/03/2015 8,300 -0.10 -1.19 8,300 8,400 8,100 22,200 184,260,000
17/03/2015 8,400 0.10 1.20 8,100 8,500 8,100 9,300 78,120,000
16/03/2015 8,300 0.10 1.22 8,200 8,300 8,100 8,009 66,474,700
13/03/2015 8,200 -0.40 -4.65 8,300 8,500 8,200 13,700 112,340,000
12/03/2015 8,600 0.20 2.38 8,300 8,600 8,300 3,600 30,960,000
11/03/2015 8,400 0.00 ■■ 0.00 8,300 8,400 8,300 8,000 67,200,000
10/03/2015 8,400 0.00 ■■ 0.00 8,200 8,400 8,200 300 2,520,000
09/03/2015 8,400 0.00 ■■ 0.00 8,600 8,600 8,200 15,400 129,360,000
06/03/2015 8,400 -0.20 -2.33 8,600 8,600 8,300 13,700 115,080,000
05/03/2015 8,600 -0.20 -2.27 8,500 8,800 8,500 58,000 498,800,000
04/03/2015 8,800 -0.30 -3.30 9,100 9,100 8,500 58,500 514,800,000
03/03/2015 9,100 0.20 2.25 9,000 9,400 8,800 242,279 2,204,738,900
02/03/2015 8,900 0.80 9.88 8,100 8,900 8,100 126,487 1,125,734,300
27/02/2015 8,100 0.20 2.53 7,900 8,200 7,800 115,700 937,170,000
26/02/2015 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 50,609 399,811,100
25/02/2015 7,900 -0.10 -1.25 7,900 7,900 7,700 42,200 333,380,000
24/02/2015 8,000 -0.10 -1.23 8,000 8,000 8,000 3,000 24,000,000
13/02/2015 8,100 0.00 ■■ 0.00 8,000 8,100 7,800 1,600 12,960,000
12/02/2015 8,100 0.00 ■■ 0.00 8,000 8,100 7,800 15,700 127,170,000
11/02/2015 8,100 0.20 2.53 7,900 8,100 7,800 9,600 77,760,000
10/02/2015 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 8,200 64,780,000
09/02/2015 7,900 -0.10 -1.25 8,000 8,000 7,800 15,100 119,290,000
06/02/2015 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 79,600 636,800,000
05/02/2015 8,000 0.00 ■■ 0.00 7,800 8,000 7,800 6,518 52,144,000
04/02/2015 8,000 0.00 ■■ 0.00 7,900 8,000 7,800 12,200 97,600,000
03/02/2015 8,000 -0.20 -2.44 8,000 8,000 8,000 9,800 78,400,000
02/02/2015 8,200 0.10 1.23 8,000 8,200 8,000 8,400 68,880,000
30/01/2015 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 100 810,000
29/01/2015 8,100 0.00 ■■ 0.00 8,000 8,100 7,900 8,300 67,230,000
28/01/2015 8,100 -0.10 -1.22 8,000 8,100 7,900 8,000 64,800,000
27/01/2015 8,200 -0.10 -1.20 8,200 8,200 8,000 4,700 38,540,000
26/01/2015 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
23/01/2015 8,300 0.10 1.22 8,200 8,300 8,200 500 4,150,000
22/01/2015 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 20,800 170,560,000
21/01/2015 8,200 0.00 ■■ 0.00 8,100 8,200 8,000 3,000 24,600,000
20/01/2015 8,200 0.10 1.23 8,000 8,200 8,000 4,714 38,654,800
19/01/2015 8,100 -0.10 -1.22 8,100 8,100 8,100 2,400 19,440,000
16/01/2015 8,200 0.10 1.23 8,200 8,200 8,100 2,500 20,500,000
15/01/2015 8,100 0.10 1.25 8,100 8,200 8,100 39,000 315,900,000
14/01/2015 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 1,900 15,200,000
13/01/2015 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 20,120 160,960,000
12/01/2015 8,000 -0.20 -2.44 8,000 8,500 8,000 29,400 235,200,000
09/01/2015 8,200 -0.10 -1.20 8,000 8,200 8,000 1,900 15,580,000
08/01/2015 8,300 0.10 1.22 8,300 8,300 8,200 7,400 61,420,000
07/01/2015 8,200 0.00 ■■ 0.00 8,900 8,900 8,100 6,866 56,301,200
06/01/2015 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 1,200 9,840,000
05/01/2015 8,200 0.20 2.50 8,000 8,200 8,000 10,500 86,100,000
31/12/2014 8,000 0.10 1.27 8,000 8,100 7,900 24,316 194,528,000
30/12/2014 7,900 0.00 ■■ 0.00 7,800 7,900 7,600 21,500 169,850,000
29/12/2014 7,900 -0.30 -3.66 8,000 8,000 7,900 17,413 137,562,700
26/12/2014 8,200 0.00 ■■ 0.00 8,000 8,300 8,000 19,940 163,508,000
25/12/2014 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 1,100 9,020,000
24/12/2014 8,200 -0.10 -1.20 8,100 8,200 8,100 4,100 33,620,000
23/12/2014 8,300 0.00 ■■ 0.00 8,100 8,300 8,100 2,100 17,430,000
22/12/2014 8,300 0.10 1.22 8,300 8,300 8,300 331 2,747,300
19/12/2014 8,200 -0.10 -1.20 7,800 8,300 7,800 2,700 22,140,000
18/12/2014 8,300 0.50 6.41 8,300 8,300 8,100 3,300 27,390,000
17/12/2014 7,800 -0.60 -7.14 8,400 8,400 7,800 22,100 172,380,000
16/12/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 9,180 77,112,000
15/12/2014 8,400 0.00 ■■ 0.00 8,500 8,600 8,300 10,400 87,360,000
12/12/2014 8,400 0.10 1.20 8,400 8,500 8,400 5,900 49,560,000
11/12/2014 8,300 0.00 ■■ 0.00 8,200 8,400 8,200 10,800 89,640,000
10/12/2014 8,300 0.00 ■■ 0.00 8,300 8,600 8,200 6,260 51,958,000
09/12/2014 8,300 -0.30 -3.49 8,500 8,600 8,300 47,700 395,910,000
08/12/2014 8,600 -0.20 -2.27 8,600 8,600 8,500 15,200 130,720,000
05/12/2014 8,800 -0.10 -1.12 8,800 8,800 8,800 500 4,400,000
04/12/2014 8,900 0.10 1.14 8,900 9,000 8,600 30,400 270,560,000
03/12/2014 8,800 0.10 1.15 8,700 8,900 8,700 37,000 325,600,000
02/12/2014 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 10,700 93,090,000
01/12/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 10,200 88,740,000
28/11/2014 8,700 0.20 2.35 8,600 8,700 8,600 15,800 137,460,000
27/11/2014 8,500 0.00 ■■ 0.00 8,500 8,600 8,100 23,300 198,050,000
26/11/2014 8,500 -0.20 -2.30 8,700 8,700 8,500 33,600 285,600,000
25/11/2014 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 15,700 136,590,000
24/11/2014 8,700 -0.20 -2.25 8,700 8,900 8,700 13,400 116,580,000
21/11/2014 8,900 0.00 ■■ 0.00 9,000 9,000 8,800 71,000 631,900,000
20/11/2014 8,900 0.10 1.14 8,900 9,100 8,900 35,500 315,950,000
19/11/2014 8,800 0.20 2.33 8,600 8,900 8,600 89,300 785,840,000
18/11/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,400 58,200 500,520,000
17/11/2014 8,600 0.10 1.18 8,600 8,600 8,400 61,700 530,620,000
14/11/2014 8,500 -0.10 -1.16 8,600 8,700 8,500 60,500 514,250,000
13/11/2014 8,600 0.20 2.38 8,500 8,700 8,500 92,815 798,209,000
12/11/2014 8,400 0.20 2.44 8,200 8,400 8,200 22,600 189,840,000
11/11/2014 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 37,900 310,780,000
10/11/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 11,400 93,480,000
07/11/2014 8,200 0.20 2.50 8,000 8,200 8,000 18,033 147,870,600
06/11/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 18,053 144,424,000
05/11/2014 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 95,762 766,096,000
04/11/2014 8,000 -0.10 -1.23 8,000 8,000 8,000 28,000 224,000,000
03/11/2014 8,100 0.10 1.25 8,100 8,200 8,000 44,800 362,880,000
31/10/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 10,100 80,800,000
30/10/2014 8,000 -0.10 -1.23 8,100 8,100 8,000 6,100 48,800,000
29/10/2014 8,100 0.20 2.53 7,900 8,100 7,900 10,100 81,810,000
28/10/2014 7,900 0.20 2.60 7,500 7,900 7,500 4,600 36,340,000
27/10/2014 7,700 -0.30 -3.75 8,000 8,000 7,700 20,300 156,310,000
24/10/2014 8,000 -0.10 -1.23 8,000 8,200 8,000 32,300 258,400,000
23/10/2014 8,100 -0.10 -1.22 8,100 8,100 7,700 21,600 174,960,000
22/10/2014 8,200 0.10 1.23 8,200 8,200 8,100 18,700 153,340,000
21/10/2014 8,100 -0.30 -3.57 8,100 8,400 8,100 10,000 81,000,000
20/10/2014 8,400 0.00 ■■ 0.00 8,400 8,400 8,100 8,100 68,040,000
17/10/2014 8,400 0.20 2.44 8,300 8,400 8,100 16,900 141,960,000
16/10/2014 9,000 -0.20 -2.17 9,200 9,200 8,900 142,100 1,278,900,000
15/10/2014 9,200 0.00 ■■ 0.00 9,100 9,200 9,000 103,151 948,989,200
14/10/2014 9,200 0.00 ■■ 0.00 9,200 9,600 9,200 159,300 1,465,560,000
13/10/2014 9,200 -0.10 -1.08 9,300 9,300 9,000 162,100 1,491,320,000
10/10/2014 9,300 -0.10 -1.06 9,800 9,800 9,200 186,700 1,736,310,000
09/10/2014 9,400 0.40 4.44 9,100 9,600 9,000 186,500 1,753,100,000
08/10/2014 9,000 -0.10 -1.10 9,300 9,300 9,000 44,310 398,790,000
07/10/2014 9,100 0.10 1.11 8,800 9,100 8,800 92,200 839,020,000
06/10/2014 9,000 0.20 2.27 8,800 9,200 8,800 98,400 885,600,000
03/10/2014 8,800 0.60 7.32 8,300 8,900 8,200 199,000 1,751,200,000
02/10/2014 8,200 -0.10 -1.20 8,200 8,200 8,200 26,000 213,200,000
01/10/2014 8,300 0.20 2.47 8,200 8,300 8,100 9,300 77,190,000
30/09/2014 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 7,500 60,750,000
29/09/2014 8,100 0.00 ■■ 0.00 8,200 8,200 8,100 2,000 16,200,000
26/09/2014 8,100 -0.20 -2.41 8,300 8,300 8,100 2,500 20,250,000
25/09/2014 8,300 0.30 3.75 8,000 8,300 8,000 1,200 9,960,000
24/09/2014 8,000 -0.20 -2.44 8,100 8,100 8,000 15,700 125,600,000
23/09/2014 8,200 -0.10 -1.20 8,000 8,200 8,000 24,300 199,260,000
22/09/2014 8,300 0.10 1.22 8,300 8,300 8,200 13,900 115,370,000
19/09/2014 8,200 0.10 1.23 8,200 8,300 8,100 41,700 341,940,000
18/09/2014 8,100 -0.20 -2.41 8,300 8,400 8,100 109,800 889,380,000
17/09/2014 8,300 0.10 1.22 8,500 8,500 8,000 13,000 107,900,000
16/09/2014 8,200 -0.20 -2.38 8,400 8,400 8,200 10,800 88,560,000
15/09/2014 8,400 0.20 2.44 8,300 8,600 8,300 135,278 1,136,335,200
12/09/2014 8,200 0.10 1.23 8,100 8,200 8,000 25,400 208,280,000
11/09/2014 8,100 -0.10 -1.22 8,200 8,200 8,100 18,800 152,280,000
10/09/2014 8,200 0.30 3.80 8,000 8,200 8,000 24,646 202,097,200
09/09/2014 7,900 -0.50 -5.95 8,800 8,800 7,900 33,050 261,095,000
08/09/2014 8,400 0.20 2.44 8,200 8,400 8,200 47,300 397,320,000
05/09/2014 8,200 0.10 1.23 8,200 8,200 8,200 12,700 104,140,000
04/09/2014 8,100 -0.20 -2.41 8,300 8,300 8,100 36,800 298,080,000
03/09/2014 8,300 -0.10 -1.19 8,500 8,500 8,300 42,530 352,999,000
29/08/2014 8,400 0.00 ■■ 0.00 8,300 8,400 8,200 62,400 524,160,000
28/08/2014 8,400 -0.10 -1.18 8,400 8,500 8,300 18,500 155,400,000
27/08/2014 8,500 0.10 1.19 8,500 8,500 8,300 24,720 210,120,000
26/08/2014 8,400 0.10 1.20 8,300 8,400 8,200 42,666 358,394,400
25/08/2014 8,300 0.00 ■■ 0.00 8,400 8,400 8,200 93,200 773,560,000
22/08/2014 8,300 0.30 3.75 8,300 8,300 8,200 112,666 935,127,800
21/08/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 47,400 379,200,000
20/08/2014 8,000 -0.10 -1.23 8,000 8,000 8,000 21,800 174,400,000
19/08/2014 8,100 0.10 1.25 8,000 8,100 8,000 25,000 202,500,000
18/08/2014 8,000 -0.10 -1.23 7,800 8,100 7,800 51,500 412,000,000
15/08/2014 8,100 -0.10 -1.22 8,100 8,100 8,100 500 4,050,000
14/08/2014 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 200 1,640,000
13/08/2014 8,200 0.20 2.50 8,000 8,300 8,000 59,600 488,720,000
12/08/2014 8,000 0.00 ■■ 0.00 8,100 8,100 8,000 6,400 51,200,000
11/08/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 60,400 483,200,000
08/08/2014 8,000 0.00 ■■ 0.00 8,200 8,200 8,000 15,934 127,472,000
07/08/2014 8,000 -0.10 -1.23 8,000 8,000 8,000 7,000 56,000,000
06/08/2014 8,100 0.30 3.85 8,000 8,100 8,000 62,266 504,354,600
05/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
04/08/2014 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 0 0
01/08/2014 7,800 0.00 ■■ 0.00 7,600 7,800 7,600 21,000 163,800,000
31/07/2014 7,800 0.10 1.30 7,600 7,800 7,600 2,100 16,380,000
30/07/2014 7,700 0.10 1.32 7,700 7,700 7,700 3,000 23,100,000
29/07/2014 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 17,700 134,520,000
28/07/2014 7,600 -0.20 -2.56 7,800 7,800 7,600 8,000 60,800,000
25/07/2014 7,800 -0.10 -1.27 7,800 7,800 7,800 200 1,560,000
24/07/2014 7,900 0.10 1.28 7,800 7,900 7,800 20,200 159,580,000
23/07/2014 7,800 -0.10 -1.27 7,800 7,800 7,800 5,000 39,000,000
22/07/2014 7,900 -0.10 -1.25 7,800 7,900 7,800 31,600 249,640,000
21/07/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
18/07/2014 8,000 0.00 ■■ 0.00 7,900 8,000 7,900 19,900 159,200,000
17/07/2014 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 20,100 160,800,000
16/07/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 21,130 169,040,000
15/07/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 3,300 26,400,000
14/07/2014 8,000 -0.20 -2.44 8,000 8,000 8,000 100 800,000
11/07/2014 8,200 0.20 2.50 7,900 8,200 7,900 13,300 109,060,000
10/07/2014 8,000 -0.10 -1.23 8,100 8,100 8,000 4,500 36,000,000
09/07/2014 8,100 -0.10 -1.22 8,200 8,200 8,100 31,000 251,100,000
08/07/2014 8,200 -0.10 -1.20 8,100 8,200 8,100 2,100 17,220,000
07/07/2014 8,300 0.10 1.22 8,100 8,300 8,100 46,100 382,630,000
04/07/2014 8,200 0.10 1.23 8,000 8,200 8,000 26,600 218,120,000
03/07/2014 8,100 0.10 1.25 8,200 8,200 8,000 14,400 116,640,000
02/07/2014 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 2,300 18,400,000
01/07/2014 8,000 0.10 1.27 7,900 8,100 7,900 12,500 100,000,000
30/06/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
27/06/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
26/06/2014 7,900 -0.10 -1.25 8,000 8,000 7,900 12,500 98,750,000
25/06/2014 8,000 -0.30 -3.61 8,400 8,400 8,000 34,800 278,400,000
24/06/2014 8,300 0.40 5.06 8,300 8,300 8,300 3,300 27,390,000
23/06/2014 7,900 0.00 ■■ 0.00 7,800 7,900 7,800 1,100 8,690,000
20/06/2014 7,900 0.00 ■■ 0.00 8,000 8,000 7,900 9,200 72,680,000
19/06/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,000 7,900,000
18/06/2014 7,900 0.10 1.28 7,900 7,900 7,700 13,400 105,860,000
17/06/2014 7,800 0.20 2.63 7,600 7,800 7,600 10,900 85,020,000
16/06/2014 7,600 0.00 ■■ 0.00 7,800 7,900 7,600 12,400 94,240,000
13/06/2014 7,600 0.40 5.56 7,200 7,600 7,200 16,900 128,440,000
12/06/2014 7,200 -0.20 -2.70 7,900 7,900 7,200 6,800 48,960,000
11/06/2014 7,400 -0.40 -5.13 8,200 8,200 7,400 4,600 34,040,000
10/06/2014 7,800 -0.30 -3.70 7,500 7,800 7,400 4,200 32,760,000
09/06/2014 8,100 0.40 5.19 8,100 8,100 8,100 100 810,000
06/06/2014 7,700 0.10 1.32 7,600 7,700 7,500 1,300 10,010,000
05/06/2014 7,600 0.20 2.70 7,400 7,600 7,400 5,500 41,800,000
04/06/2014 7,400 -0.10 -1.33 7,500 7,600 7,400 18,900 139,860,000
03/06/2014 7,500 -0.10 -1.32 7,600 7,600 7,500 1,300 9,750,000
02/06/2014 7,600 -0.10 -1.30 7,700 7,700 7,500 2,200 16,720,000
30/05/2014 7,700 -0.10 -1.28 7,800 7,800 7,600 3,800 29,260,000
29/05/2014 7,800 -0.20 -2.50 8,000 8,000 7,800 500 3,900,000
28/05/2014 8,000 0.00 ■■ 0.00 8,300 8,300 7,800 4,200 33,600,000
27/05/2014 8,000 0.10 1.27 7,900 8,000 7,900 18,500 148,000,000
26/05/2014 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 600 4,740,000
23/05/2014 7,900 0.20 2.60 7,900 7,900 7,900 200 1,580,000
22/05/2014 7,700 -0.60 -7.23 7,700 7,900 7,700 1,300 10,010,000
21/05/2014 8,300 0.20 2.47 8,100 8,300 8,100 4,700 39,010,000
20/05/2014 8,100 0.20 2.53 8,200 8,200 7,900 2,100 17,010,000
19/05/2014 7,900 0.20 2.60 7,900 7,900 7,900 100 790,000
16/05/2014 7,700 0.70 10.00 7,200 7,700 7,200 2,000 15,400,000
15/05/2014 7,000 -0.70 -9.09 8,200 8,200 7,000 13,700 95,900,000
14/05/2014 7,700 0.60 8.45 7,100 7,700 7,100 5,900 45,430,000
13/05/2014 7,100 -0.60 -7.79 7,100 7,100 7,100 2,700 19,170,000
12/05/2014 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 3,200 24,640,000
09/05/2014 7,700 -0.50 -6.10 7,600 8,600 7,600 500 3,850,000
08/05/2014 8,200 -0.50 -5.75 8,100 8,500 7,900 8,300 68,060,000
07/05/2014 8,700 0.10 1.16 8,700 8,700 8,700 4,100 35,670,000
06/05/2014 8,600 -0.60 -6.52 8,900 8,900 8,300 13,100 112,660,000
05/05/2014 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
29/04/2014 9,200 0.10 1.10 9,200 9,200 9,200 12,000 110,400,000
28/04/2014 9,100 -0.90 -9.00 9,500 9,500 9,000 6,800 61,880,000
25/04/2014 10,000 0.90 9.89 9,000 10,000 8,700 4,500 45,000,000
24/04/2014 9,100 0.20 2.25 9,100 9,100 8,700 4,200 38,220,000
23/04/2014 8,900 -0.30 -3.26 8,900 9,600 8,900 11,100 98,790,000
22/04/2014 9,200 -0.10 -1.08 8,600 9,200 8,600 7,600 69,920,000
21/04/2014 9,300 -0.30 -3.12 8,900 9,300 8,900 32,100 298,530,000
18/04/2014 9,600 0.00 ■■ 0.00 9,000 9,600 8,800 13,300 127,680,000
17/04/2014 9,600 0.00 ■■ 0.00 9,500 9,600 8,900 26,600 255,360,000
16/04/2014 9,600 0.40 4.35 9,200 9,600 8,700 9,800 94,080,000
15/04/2014 9,200 -0.60 -6.12 9,600 9,600 9,200 4,500 41,400,000
14/04/2014 9,800 0.00 ■■ 0.00 9,700 9,800 9,700 6,100 59,780,000
11/04/2014 9,800 -0.10 -1.01 9,800 9,800 9,800 4,500 44,100,000
10/04/2014 9,900 0.00 ■■ 0.00 9,900 10,200 9,800 7,400 73,260,000
08/04/2014 9,900 -0.10 -1.00 9,600 9,900 9,600 11,400 112,860,000
07/04/2014 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 6,100 61,000,000
04/04/2014 10,000 0.20 2.04 9,800 10,000 9,800 2,200 22,000,000
03/04/2014 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 72,900 714,420,000
02/04/2014 9,800 -0.20 -2.00 10,000 10,000 9,800 25,200 246,960,000
01/04/2014 10,000 -0.10 -0.99 10,000 10,000 9,800 5,600 56,000,000
31/03/2014 10,100 0.00 ■■ 0.00 10,100 10,100 10,000 22,900 231,290,000
28/03/2014 10,100 -0.10 -0.98 10,200 10,200 10,100 60,100 607,010,000
27/03/2014 10,200 -0.10 -0.97 10,000 10,300 10,000 13,100 133,620,000
26/03/2014 10,300 -0.50 -4.63 10,500 10,500 10,300 50,000 515,000,000
25/03/2014 10,800 -0.10 -0.92 10,700 10,800 10,700 40,500 437,400,000
24/03/2014 10,900 0.50 4.81 10,500 10,900 10,500 79,200 863,280,000
21/03/2014 10,400 -0.10 -0.95 10,300 10,500 10,200 63,300 658,320,000
20/03/2014 10,500 -0.20 -1.87 10,700 10,700 10,400 45,000 472,500,000
19/03/2014 10,700 0.20 1.90 10,500 10,700 10,400 64,950 694,965,000
18/03/2014 10,500 0.50 5.00 10,200 10,600 10,000 73,920 776,160,000
17/03/2014 10,000 -0.20 -1.96 10,000 10,300 10,000 55,812 558,120,000
14/03/2014 10,200 0.00 ■■ 0.00 10,100 10,200 9,900 28,798 293,739,600
13/03/2014 10,200 0.10 0.99 10,100 10,200 10,100 22,300 227,460,000
12/03/2014 10,100 -0.20 -1.94 10,300 10,300 10,100 20,400 206,040,000
11/03/2014 10,300 0.10 0.98 10,100 10,300 10,100 35,500 365,650,000
10/03/2014 10,200 0.30 3.03 10,000 10,200 9,900 24,100 245,820,000
07/03/2014 9,900 0.00 ■■ 0.00 9,900 10,000 9,900 8,600 85,140,000
06/03/2014 9,900 -0.10 -1.00 9,900 9,900 9,700 10,000 99,000,000
05/03/2014 10,000 0.00 ■■ 0.00 10,000 10,100 10,000 3,000 30,000,000
04/03/2014 10,000 -0.20 -1.96 10,000 10,000 9,500 4,100 41,000,000
03/03/2014 10,200 -0.20 -1.92 9,900 10,200 9,900 8,000 81,600,000
28/02/2014 10,400 0.30 2.97 10,200 10,400 10,200 2,700 28,080,000
27/02/2014 10,100 -0.30 -2.88 10,400 10,400 10,100 10,000 101,000,000
26/02/2014 10,400 0.00 ■■ 0.00 10,200 10,400 10,000 7,707 80,152,800
25/02/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 4,193 43,607,200
24/02/2014 10,400 0.00 ■■ 0.00 10,400 10,400 10,200 13,800 143,520,000
21/02/2014 10,400 0.00 ■■ 0.00 10,000 10,400 10,000 10,200 106,080,000
20/02/2014 10,400 -0.30 -2.80 10,600 10,600 10,000 24,600 255,840,000
19/02/2014 10,700 0.20 1.90 10,400 10,700 10,400 38,300 409,810,000
18/02/2014 10,500 0.00 ■■ 0.00 10,500 10,500 10,400 79,834 838,257,000
17/02/2014 10,500 0.20 1.94 10,000 10,600 10,000 15,466 162,393,000
14/02/2014 10,300 0.60 6.19 9,700 10,400 9,700 4,700 48,410,000
13/02/2014 9,700 -0.30 -3.00 10,900 10,900 9,600 33,000 320,100,000
12/02/2014 10,000 -0.40 -3.85 10,000 10,400 10,000 5,530 55,300,000
11/02/2014 10,400 -0.10 -0.95 10,200 10,400 10,000 5,433 56,503,200
10/02/2014 10,500 0.40 3.96 10,100 10,500 10,100 3,300 34,650,000
07/02/2014 10,100 -1.00 -9.01 11,200 11,200 10,100 32,500 328,250,000
06/02/2014 11,100 0.90 8.82 11,100 11,100 11,100 100 1,110,000
27/01/2014 10,200 0.40 4.08 9,300 10,200 9,300 400 4,080,000
24/01/2014 9,800 0.40 4.26 9,700 9,800 9,700 200 1,960,000
23/01/2014 9,400 0.30 3.30 9,500 9,500 9,400 12,016 112,950,400
22/01/2014 9,100 0.10 1.11 9,000 9,200 9,000 35,400 322,140,000
21/01/2014 9,000 0.00 ■■ 0.00 9,300 9,300 9,000 33,700 303,300,000
20/01/2014 9,000 -0.50 -5.26 9,200 9,300 9,000 51,800 466,200,000
17/01/2014 9,500 0.10 1.06 9,500 9,600 9,300 53,400 507,300,000
16/01/2014 9,400 0.20 2.17 9,200 9,400 9,200 26,600 250,040,000
15/01/2014 9,200 0.00 ■■ 0.00 9,200 9,400 9,200 35,100 322,920,000
14/01/2014 9,200 0.20 2.22 8,900 9,200 8,800 33,200 305,440,000
13/01/2014 9,000 0.00 ■■ 0.00 8,700 9,000 8,700 800 7,200,000
10/01/2014 9,000 0.00 ■■ 0.00 9,200 9,600 9,000 13,000 117,000,000
09/01/2014 9,000 0.30 3.45 9,000 9,200 9,000 15,800 142,200,000
08/01/2014 8,700 0.10 1.16 9,000 9,000 8,600 4,918 42,786,600
07/01/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 1,000 8,600,000
06/01/2014 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 6,500 55,900,000
03/01/2014 8,600 0.10 1.18 8,400 8,600 8,400 9,800 84,280,000
02/01/2014 8,500 -0.60 -6.59 9,100 9,400 8,500 1,366 11,611,000
31/12/2013 9,100 0.70 8.33 8,400 9,100 8,400 9,000 81,900,000
30/12/2013 8,400 -0.10 -1.18 8,500 8,500 8,300 4,900 41,160,000
27/12/2013 8,500 -0.30 -3.41 8,800 8,800 8,400 25,300 215,050,000
26/12/2013 8,800 0.00 ■■ 0.00 8,300 9,400 8,300 43,966 386,900,800
25/12/2013 8,800 -0.70 -7.37 9,200 9,400 8,800 33,900 298,320,000
24/12/2013 9,500 -0.30 -3.06 9,400 9,800 9,400 1,400 13,300,000
23/12/2013 9,800 -0.10 -1.01 9,500 9,800 9,500 1,900 18,620,000
20/12/2013 9,900 -0.10 -1.00 9,800 10,000 9,800 43,300 428,670,000
19/12/2013 10,000 0.10 1.01 10,400 10,400 9,900 33,466 334,660,000
18/12/2013 9,900 0.00 ■■ 0.00 10,200 10,200 9,100 11,402 112,879,800
17/12/2013 9,900 0.00 ■■ 0.00 9,900 10,400 9,900 7,566 74,903,400
16/12/2013 9,900 0.90 10.00 9,200 9,900 9,200 143,122 1,416,907,800
13/12/2013 9,000 0.40 4.65 8,400 9,100 8,400 18,100 162,900,000
12/12/2013 8,600 -0.50 -5.49 9,000 9,000 8,600 8,900 76,540,000
11/12/2013 9,100 0.00 ■■ 0.00 9,200 9,200 8,800 7,100 64,610,000
10/12/2013 9,100 0.10 1.11 9,100 9,200 9,000 38,100 346,710,000
09/12/2013 9,000 0.20 2.27 8,900 9,000 8,500 70,500 634,500,000
06/12/2013 8,800 0.00 ■■ 0.00 8,200 8,900 8,200 30,466 268,100,800
05/12/2013 8,800 0.00 ■■ 0.00 8,800 9,000 8,300 4,400 38,720,000
04/12/2013 8,800 0.30 3.53 8,600 8,800 8,600 22,700 199,760,000
03/12/2013 8,500 0.00 ■■ 0.00 8,800 9,000 8,500 29,400 249,900,000
02/12/2013 8,500 0.30 3.66 8,700 8,700 8,100 17,300 147,050,000
29/11/2013 8,200 0.00 ■■ 0.00 8,300 8,300 8,000 25,766 211,281,200
28/11/2013 8,200 0.50 6.49 7,900 8,300 7,900 141,900 1,163,580,000
27/11/2013 7,700 0.00 ■■ 0.00 7,800 8,000 7,700 95,746 737,244,200
26/11/2013 7,700 0.00 ■■ 0.00 7,600 7,700 7,600 6,400 49,280,000
25/11/2013 7,700 0.00 ■■ 0.00 7,800 7,800 7,600 33,700 259,490,000
22/11/2013 7,700 0.10 1.32 7,500 7,700 7,400 17,500 134,750,000
21/11/2013 7,600 0.10 1.33 7,600 7,900 7,500 92,907 706,093,200
20/11/2013 7,500 0.20 2.74 7,300 7,500 7,300 69,300 519,750,000
19/11/2013 7,300 0.00 ■■ 0.00 7,200 7,300 7,200 73,100 533,630,000
18/11/2013 7,300 0.00 ■■ 0.00 7,100 7,600 7,100 50,138 366,007,400
15/11/2013 7,300 -0.10 -1.35 7,200 7,400 7,100 86,960 634,808,000
14/11/2013 7,400 0.00 ■■ 0.00 7,200 7,400 7,200 30,500 225,700,000
13/11/2013 7,400 0.00 ■■ 0.00 7,300 7,500 7,300 66,000 488,400,000
12/11/2013 7,400 0.00 ■■ 0.00 7,400 7,600 7,300 100,005 740,037,000
11/11/2013 7,400 0.20 2.78 7,200 7,400 7,200 111,120 822,288,000
08/11/2013 7,200 0.00 ■■ 0.00 7,100 7,300 7,100 48,800 351,360,000
07/11/2013 7,200 0.10 1.41 7,000 7,300 7,000 142,500 1,026,000,000
06/11/2013 7,100 -0.10 -1.39 7,000 7,100 6,900 88,200 626,220,000
05/11/2013 7,200 -0.10 -1.37 7,300 7,300 7,000 68,500 493,200,000
04/11/2013 7,300 0.60 8.96 6,900 7,300 6,900 182,700 1,333,710,000
01/11/2013 6,700 -0.20 -2.90 6,900 6,900 6,600 145,200 972,840,000
31/10/2013 6,900 -0.30 -4.17 7,100 7,200 6,800 77,300 533,370,000
30/10/2013 7,200 0.60 9.09 6,500 7,200 6,500 266,600 1,919,520,000
29/10/2013 6,600 0.60 10.00 6,000 6,600 6,000 286,000 1,887,600,000
28/10/2013 6,000 0.20 3.45 5,800 6,100 5,800 54,300 325,800,000
25/10/2013 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 45,020 261,116,000
24/10/2013 5,800 0.20 3.57 5,600 6,000 5,600 183,900 1,066,620,000
23/10/2013 5,600 0.10 1.82 5,500 5,600 5,500 26,200 146,720,000
22/10/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 17,110 94,105,000
21/10/2013 5,500 0.10 1.85 5,300 5,600 5,300 24,800 136,400,000
18/10/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 6,800 36,720,000
17/10/2013 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 13,700 73,980,000
16/10/2013 5,400 0.00 ■■ 0.00 5,400 5,400 5,300 32,700 176,580,000
15/10/2013 5,400 0.00 ■■ 0.00 5,400 5,500 5,300 30,000 162,000,000
14/10/2013 5,400 0.00 ■■ 0.00 5,700 5,700 5,200 8,200 44,280,000
11/10/2013 6,200 0.10 1.64 6,100 6,200 6,000 100,000 620,000,000
10/10/2013 6,100 -0.10 -1.61 6,200 6,200 6,100 65,500 399,550,000
09/10/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 51,000 316,200,000
08/10/2013 6,200 -0.10 -1.59 6,200 6,300 6,100 53,300 330,460,000
07/10/2013 6,300 0.10 1.61 6,000 6,300 6,000 62,700 395,010,000
04/10/2013 6,200 0.20 3.33 6,100 6,200 6,000 168,930 1,047,366,000
03/10/2013 6,000 0.20 3.45 5,900 6,100 5,800 120,615 723,690,000
02/10/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,700 18,200 105,560,000
01/10/2013 5,800 0.10 1.75 5,700 5,800 5,600 19,900 115,420,000
30/09/2013 5,700 0.00 ■■ 0.00 5,800 5,800 5,600 8,600 49,020,000
27/09/2013 5,700 0.20 3.64 5,600 5,800 5,600 42,500 242,250,000
26/09/2013 5,500 -0.10 -1.79 5,600 5,600 5,500 8,100 44,550,000
25/09/2013 5,600 0.00 ■■ 0.00 5,600 5,600 5,400 19,500 109,200,000
24/09/2013 5,600 0.10 1.82 5,400 5,600 5,400 3,900 21,840,000
23/09/2013 5,500 0.10 1.85 5,500 5,500 5,400 10,000 55,000,000
20/09/2013 5,400 0.20 3.85 5,300 5,500 5,300 14,900 80,460,000
19/09/2013 5,200 -0.10 -1.89 5,300 5,300 5,200 20,820 108,264,000
18/09/2013 5,300 0.00 ■■ 0.00 5,400 5,400 5,200 42,900 227,370,000
17/09/2013 5,300 -0.10 -1.85 5,300 5,600 5,300 27,200 144,160,000
16/09/2013 5,400 0.00 ■■ 0.00 5,300 5,400 5,300 5,100 27,540,000
13/09/2013 5,400 0.10 1.89 5,400 5,400 5,400 101 545,400
12/09/2013 5,300 -0.10 -1.85 5,400 5,500 5,300 10,200 54,060,000
11/09/2013 5,400 -0.10 -1.82 5,400 5,400 5,400 200 1,080,000
10/09/2013 5,500 0.00 ■■ 0.00 5,400 5,500 5,300 26,600 146,300,000
09/09/2013 5,500 0.20 3.77 5,500 5,500 5,500 500 2,750,000
06/09/2013 5,300 -0.10 -1.85 5,300 5,300 5,300 10,000 53,000,000
05/09/2013 5,400 0.00 ■■ 0.00 5,200 5,400 5,200 10,600 57,240,000
04/09/2013 5,400 0.10 1.89 5,400 5,400 5,400 200 1,080,000
03/09/2013 5,300 -0.20 -3.64 5,300 5,300 5,300 2,000 10,600,000
30/08/2013 5,500 0.20 3.77 5,300 5,500 5,300 2,500 13,750,000
29/08/2013 5,300 0.00 ■■ 0.00 5,400 5,500 5,300 15,200 80,560,000
28/08/2013 5,300 -0.20 -3.64 5,400 5,400 5,300 67,000 355,100,000
27/08/2013 5,500 -0.10 -1.79 5,500 5,600 5,500 41,400 227,700,000
26/08/2013 5,600 -0.20 -3.45 5,600 5,600 5,600 19,400 108,640,000
23/08/2013 5,800 0.10 1.75 5,600 5,800 5,600 14,200 82,360,000
22/08/2013 5,700 0.00 ■■ 0.00 5,700 5,900 5,700 6,700 38,190,000
21/08/2013 5,700 -0.30 -5.00 6,000 6,000 5,700 89,000 507,300,000
20/08/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 13,300 79,800,000
19/08/2013 6,000 -0.20 -3.23 6,200 6,200 6,000 16,300 97,800,000
16/08/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 2,100 13,020,000
15/08/2013 6,200 0.10 1.64 6,000 6,200 6,000 2,600 16,120,000
14/08/2013 6,100 -0.10 -1.61 6,100 6,100 6,100 20,400 124,440,000
13/08/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 5,600 34,720,000
12/08/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 0 0
09/08/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 18,300 113,460,000
08/08/2013 6,200 -0.20 -3.12 6,100 6,200 6,100 8,400 52,080,000
07/08/2013 6,400 0.10 1.59 6,200 6,400 6,100 8,500 54,400,000
06/08/2013 6,300 0.30 5.00 6,000 6,300 6,000 16,300 102,690,000
05/08/2013 6,000 -0.40 -6.25 6,000 6,000 6,000 4,500 27,000,000
02/08/2013 6,400 0.10 1.59 6,400 6,400 6,400 1,000 6,400,000
01/08/2013 6,300 0.00 ■■ 0.00 5,900 6,300 5,900 1,600 10,080,000
31/07/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
30/07/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 0 0
29/07/2013 6,300 0.00 ■■ 0.00 5,900 6,300 5,700 23,900 150,570,000
26/07/2013 6,300 0.20 3.28 6,300 6,300 6,300 100 630,000
25/07/2013 6,100 -0.10 -1.61 6,100 6,100 6,000 8,700 53,070,000
24/07/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 30,700 190,340,000
23/07/2013 6,200 -0.10 -1.59 6,400 6,500 6,200 6,800 42,160,000
22/07/2013 6,300 -0.10 -1.56 6,300 6,300 6,300 200 1,260,000
19/07/2013 6,400 -0.10 -1.54 6,400 6,500 6,400 34,600 221,440,000
18/07/2013 6,500 0.10 1.56 6,300 6,500 6,300 3,800 24,700,000
17/07/2013 6,400 0.10 1.59 6,200 6,400 6,200 2,200 14,080,000
16/07/2013 6,300 -0.10 -1.56 6,400 6,400 6,300 8,200 51,660,000
15/07/2013 6,400 -0.10 -1.54 6,300 6,500 6,300 6,200 39,680,000
12/07/2013 6,500 0.10 1.56 6,400 6,500 6,300 2,100 13,650,000
11/07/2013 6,400 0.20 3.23 6,200 6,500 6,200 21,800 139,520,000
10/07/2013 6,200 -0.20 -3.12 6,300 6,300 6,200 7,500 46,500,000
09/07/2013 6,400 0.10 1.59 6,500 6,500 6,300 1,300 8,320,000
08/07/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
05/07/2013 6,300 -0.20 -3.08 6,300 6,500 6,300 10,900 68,670,000
04/07/2013 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
03/07/2013 6,500 0.00 ■■ 0.00 6,400 6,500 6,200 22,300 144,950,000
02/07/2013 6,500 0.40 6.56 6,500 6,600 6,400 23,900 155,350,000
01/07/2013 6,100 -0.40 -6.15 6,200 6,600 6,100 13,400 81,740,000
28/06/2013 6,500 0.00 ■■ 0.00 6,900 6,900 6,400 14,500 94,250,000
27/06/2013 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 42,800 278,200,000
26/06/2013 6,500 0.20 3.17 6,200 6,500 6,200 5,100 33,150,000
25/06/2013 6,300 -0.10 -1.56 6,500 6,600 6,200 66,100 416,430,000
24/06/2013 6,400 0.00 ■■ 0.00 6,500 6,600 6,400 53,100 339,840,000
21/06/2013 6,400 0.00 ■■ 0.00 6,300 6,500 6,300 21,500 137,600,000
20/06/2013 6,400 -0.20 -3.03 6,300 6,700 6,300 7,900 50,560,000
19/06/2013 6,600 -0.40 -5.71 6,700 6,700 6,500 66,800 440,880,000
18/06/2013 7,000 0.40 6.06 6,600 7,100 6,400 49,300 345,100,000
17/06/2013 6,600 -0.10 -1.49 6,800 6,800 6,400 67,000 442,200,000
14/06/2013 6,700 0.50 8.06 6,200 6,800 6,200 358,400 2,401,280,000
13/06/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,100 4,400 27,280,000
12/06/2013 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 4,100 25,420,000
11/06/2013 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 7,300 45,260,000
10/06/2013 6,200 0.00 ■■ 0.00 6,300 6,300 6,200 21,200 131,440,000
07/06/2013 6,200 -0.10 -1.59 6,300 6,300 6,000 17,600 109,120,000
06/06/2013 6,300 0.10 1.61 6,100 6,300 6,100 7,100 44,730,000
05/06/2013 6,200 0.10 1.64 6,100 6,200 6,000 3,900 24,180,000
04/06/2013 6,100 -0.20 -3.17 6,300 6,300 6,100 34,100 208,010,000
03/06/2013 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 13,000 81,900,000
31/05/2013 6,300 0.00 ■■ 0.00 6,300 6,500 6,200 36,500 229,950,000
30/05/2013 6,300 0.10 1.61 6,100 6,300 6,100 3,500 22,050,000
29/05/2013 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 45,000 279,000,000
28/05/2013 6,200 -0.10 -1.59 6,200 6,200 6,200 1,000 6,200,000
27/05/2013 6,300 0.20 3.28 6,100 6,300 6,100 19,500 122,850,000
24/05/2013 6,100 0.10 1.67 5,900 6,100 5,900 5,500 33,550,000
23/05/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 100 600,000
22/05/2013 6,100 0.10 1.67 6,000 6,100 6,000 7,800 47,580,000
21/05/2013 6,000 0.10 1.69 6,000 6,000 5,900 27,200 163,200,000
20/05/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,700 32,100 189,390,000
17/05/2013 5,900 -0.10 -1.67 5,900 5,900 5,900 15,300 90,270,000
16/05/2013 6,000 0.10 1.69 5,800 6,000 5,800 5,000 30,000,000
15/05/2013 5,900 -0.10 -1.67 5,800 5,900 5,800 12,000 70,800,000
14/05/2013 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 4,800 28,800,000
13/05/2013 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 7,500 45,000,000
10/05/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 3,000 18,000,000
09/05/2013 6,000 0.10 1.69 6,000 6,000 5,800 28,800 172,800,000
08/05/2013 5,900 -0.10 -1.67 6,000 6,000 5,900 9,900 58,410,000
07/05/2013 6,000 -0.10 -1.64 6,100 6,100 5,800 9,300 55,800,000
06/05/2013 6,100 0.20 3.39 5,900 6,100 5,900 32,900 200,690,000
03/05/2013 5,900 0.00 ■■ 0.00 5,800 5,900 5,800 10,300 60,770,000
02/05/2013 5,900 0.00 ■■ 0.00 5,600 5,900 5,600 200 1,180,000
26/04/2013 5,900 0.10 1.72 5,900 5,900 5,900 100 590,000
25/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 7,000 40,600,000
24/04/2013 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 3,000 17,400,000
23/04/2013 5,800 0.20 3.57 5,800 5,800 5,800 100 580,000
22/04/2013 5,600 0.00 ■■ 0.00 5,700 5,700 5,600 700 3,920,000
18/04/2013 5,600 0.00 ■■ 0.00 5,500 5,600 5,400 6,500 36,400,000
17/04/2013 5,600 -0.20 -3.45 5,600 5,600 5,600 10,300 57,680,000
16/04/2013 5,800 0.00 ■■ 0.00 5,600 5,800 5,600 6,000 34,800,000
15/04/2013 5,800 0.00 ■■ 0.00 5,700 5,800 5,600 8,100 46,980,000
12/04/2013 5,800 -0.10 -1.69 5,800 5,800 5,800 3,500 20,300,000
11/04/2013 5,900 -0.10 -1.67 5,700 5,900 5,700 18,100 106,790,000
10/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 0 0
09/04/2013 6,000 0.10 1.69 6,000 6,000 5,800 21,700 130,200,000
08/04/2013 5,900 0.10 1.72 6,000 6,000 5,900 8,500 50,150,000
05/04/2013 5,800 -0.20 -3.33 5,900 5,900 5,800 2,800 16,240,000
04/04/2013 6,000 0.10 1.69 6,000 6,000 6,000 100 600,000
03/04/2013 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,700 15,930,000
02/04/2013 5,900 -0.10 -1.67 6,000 6,100 5,900 65,000 383,500,000
01/04/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 3,300 19,800,000
29/03/2013 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 9,000 54,000,000
28/03/2013 6,000 0.20 3.45 5,800 6,000 5,800 4,400 26,400,000
27/03/2013 5,800 -0.10 -1.69 5,900 5,900 5,800 17,600 102,080,000
26/03/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 6,100 35,990,000
25/03/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 6,000 35,400,000
22/03/2013 5,900 -0.20 -3.28 5,900 5,900 5,900 3,000 17,700,000
21/03/2013 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 5,600 34,160,000
20/03/2013 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 1,100 6,710,000
19/03/2013 6,100 0.10 1.67 6,200 6,600 6,000 5,300 32,330,000
18/03/2013 6,000 0.00 ■■ 0.00 6,100 6,100 6,000 20,600 123,600,000
15/03/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 9,000 54,000,000
14/03/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 6,600 39,600,000
13/03/2013 6,000 -0.30 -4.76 5,900 6,000 5,900 14,200 85,200,000
12/03/2013 6,300 0.00 ■■ 0.00 5,900 6,300 5,900 3,300 20,790,000
11/03/2013 6,300 0.20 3.28 6,100 6,300 6,100 12,400 78,120,000
08/03/2013 6,100 0.10 1.67 6,200 6,200 5,500 6,800 41,480,000
07/03/2013 6,000 0.00 ■■ 0.00 6,300 6,300 6,000 5,600 33,600,000
06/03/2013 6,000 0.30 5.26 6,000 6,000 5,900 6,100 36,600,000
05/03/2013 5,700 -0.10 -1.72 6,300 6,300 5,700 12,200 69,540,000
04/03/2013 5,800 -0.40 -6.45 6,000 6,100 5,800 40,000 232,000,000
01/03/2013 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 10,500 65,100,000
28/02/2013 6,200 0.00 ■■ 0.00 6,200 6,400 6,100 19,000 117,800,000
27/02/2013 6,200 -0.20 -3.12 6,400 6,400 6,100 12,000 74,400,000
26/02/2013 6,400 -0.40 -5.88 6,500 6,500 6,100 63,700 407,680,000
25/02/2013 6,800 0.00 ■■ 0.00 6,900 7,000 6,500 7,700 52,360,000
22/02/2013 6,800 0.00 ■■ 0.00 6,800 7,100 6,500 16,000 108,800,000
21/02/2013 6,800 0.30 4.62 6,700 7,100 6,500 203,000 1,380,400,000
20/02/2013 6,500 0.20 3.17 6,300 6,700 6,300 90,900 590,850,000
19/02/2013 6,300 0.00 ■■ 0.00 6,000 6,300 6,000 7,500 47,250,000
18/02/2013 6,300 0.10 1.61 6,200 6,400 6,200 34,000 214,200,000
08/02/2013 6,200 0.20 3.33 6,100 6,200 6,000 46,800 290,160,000
07/02/2013 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 15,700 94,200,000
06/02/2013 6,000 0.10 1.69 5,900 6,000 5,800 10,300 61,800,000
05/02/2013 5,900 0.20 3.51 6,000 6,000 5,900 2,100 12,390,000
04/02/2013 5,700 -0.20 -3.39 6,000 6,000 5,700 4,300 24,510,000
01/02/2013 5,900 0.10 1.72 5,900 5,900 5,900 6,000 35,400,000
31/01/2013 5,800 -0.20 -3.33 6,000 6,000 5,800 12,000 69,600,000
30/01/2013 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 35,300 211,800,000
29/01/2013 6,000 -0.10 -1.64 6,000 6,000 6,000 25,300 151,800,000
28/01/2013 6,100 0.20 3.39 5,900 6,100 5,900 72,800 444,080,000
25/01/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 14,300 84,370,000
24/01/2013 5,900 0.10 1.72 5,800 5,900 5,800 5,000 29,500,000
23/01/2013 5,800 -0.10 -1.69 5,800 5,800 5,600 26,400 153,120,000
22/01/2013 5,900 0.00 ■■ 0.00 5,900 6,000 5,700 39,600 233,640,000
21/01/2013 5,900 -0.30 -4.84 6,100 6,100 5,800 26,800 158,120,000
18/01/2013 6,200 0.00 ■■ 0.00 6,300 6,400 6,000 33,500 207,700,000
17/01/2013 6,200 0.10 1.64 6,000 6,400 5,900 109,900 681,380,000
16/01/2013 6,100 0.30 5.17 5,800 6,200 5,800 123,900 755,790,000
15/01/2013 5,800 0.10 1.75 5,700 5,900 5,600 55,600 322,480,000
14/01/2013 5,700 0.10 1.79 5,500 5,700 5,500 25,900 147,630,000
11/01/2013 5,600 -0.10 -1.75 5,700 5,700 5,500 15,900 89,040,000
10/01/2013 5,700 0.00 ■■ 0.00 5,600 5,700 5,600 2,100 11,970,000
09/01/2013 5,700 -0.10 -1.72 5,700 5,800 5,600 37,000 210,900,000
08/01/2013 5,800 0.10 1.75 5,700 5,800 5,600 30,900 179,220,000
07/01/2013 5,700 -0.10 -1.72 5,700 5,900 5,700 51,200 291,840,000
04/01/2013 5,800 0.00 ■■ 0.00 5,600 5,900 5,600 23,600 136,880,000
03/01/2013 5,800 -0.10 -1.69 5,900 6,000 5,700 48,800 283,040,000
02/01/2013 5,900 0.30 5.36 5,700 5,900 5,700 97,900 577,610,000
28/12/2012 5,600 0.10 1.82 5,400 5,600 5,400 49,900 279,440,000
27/12/2012 5,500 0.20 3.77 5,500 5,500 5,400 52,400 288,200,000
26/12/2012 5,300 -0.20 -3.64 5,300 5,500 5,300 35,800 189,740,000
25/12/2012 5,500 0.00 ■■ 0.00 5,500 5,500 5,300 28,500 156,750,000
24/12/2012 5,500 0.10 1.85 5,400 5,500 5,400 19,100 105,050,000
21/12/2012 5,400 -0.20 -3.57 5,600 5,600 5,300 16,700 90,180,000
20/12/2012 5,600 -0.10 -1.75 5,700 5,700 5,500 35,800 200,480,000
19/12/2012 5,700 0.20 3.64 5,500 5,700 5,400 36,300 206,910,000
18/12/2012 5,500 -0.20 -3.51 5,900 5,900 5,500 28,000 154,000,000
17/12/2012 7,200 -0.10 -1.37 7,300 7,300 7,100 103,700 746,640,000
14/12/2012 7,300 0.10 1.39 7,200 7,300 7,100 62,900 459,170,000
13/12/2012 7,200 -0.20 -2.70 7,400 7,400 7,100 55,500 399,600,000
12/12/2012 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 87,000 643,800,000
11/12/2012 7,400 -0.10 -1.33 7,400 7,500 7,400 72,700 537,980,000
10/12/2012 7,500 0.00 ■■ 0.00 7,600 7,600 7,400 45,000 337,500,000
07/12/2012 7,500 0.20 2.74 7,800 7,800 7,400 212,100 1,590,750,000
06/12/2012 7,300 0.30 4.29 6,500 7,300 6,500 163,400 1,192,820,000
05/12/2012 7,000 0.30 4.48 7,100 7,100 6,700 14,000 98,000,000
04/12/2012 6,700 0.00 ■■ 0.00 6,600 6,700 6,500 1,700 11,390,000
03/12/2012 6,700 0.10 1.52 6,200 6,700 6,200 12,200 81,740,000
30/11/2012 6,600 0.00 ■■ 0.00 6,500 6,600 6,500 7,000 46,200,000
29/11/2012 6,600 0.10 1.54 6,600 6,600 6,500 17,200 113,520,000
28/11/2012 6,500 0.30 4.84 6,200 6,500 6,200 36,100 234,650,000
27/11/2012 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 4,400 27,280,000
26/11/2012 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 7,000 43,400,000
23/11/2012 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 23,700 146,940,000
22/11/2012 6,200 0.20 3.33 6,100 6,200 6,000 18,400 114,080,000
21/11/2012 6,000 -0.10 -1.64 6,000 6,000 6,000 23,100 138,600,000
20/11/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 12,500 76,250,000
19/11/2012 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 19,900 121,390,000
16/11/2012 6,100 0.10 1.67 6,100 6,100 6,000 1,400 8,540,000
15/11/2012 6,000 0.10 1.69 6,000 6,000 5,900 19,800 118,800,000
14/11/2012 5,900 -0.20 -3.28 6,000 6,100 5,900 20,300 119,770,000
13/11/2012 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 11,300 68,930,000
12/11/2012 6,100 0.10 1.67 6,300 6,300 6,000 14,600 89,060,000
09/11/2012 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 1,600 9,600,000
08/11/2012 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,900 29,400,000
07/11/2012 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 1,700 10,200,000
06/11/2012 6,000 0.20 3.45 5,700 6,000 5,700 6,600 39,600,000
05/11/2012 5,800 0.10 1.75 5,600 5,800 5,400 1,300 7,540,000
02/11/2012 5,700 0.00 ■■ 0.00 5,600 5,700 5,500 46,600 265,620,000
01/11/2012 5,700 -0.10 -1.72 5,700 6,000 5,700 8,800 50,160,000
31/10/2012 5,800 0.00 ■■ 0.00 5,800 6,000 5,800 2,600 15,080,000
30/10/2012 5,800 -0.10 -1.69 5,800 5,900 5,800 19,800 114,840,000
29/10/2012 5,900 -0.10 -1.67 5,900 6,000 5,800 7,700 45,430,000
26/10/2012 6,000 0.00 ■■ 0.00 5,800 6,000 5,800 30,200 181,200,000
25/10/2012 6,000 -0.20 -3.23 6,200 6,200 5,900 19,300 115,800,000
24/10/2012 6,200 0.00 ■■ 0.00 6,000 6,200 6,000 13,500 83,700,000
23/10/2012 6,200 0.10 1.64 6,100 6,200 6,100 8,100 50,220,000
22/10/2012 6,100 -0.10 -1.61 6,000 6,100 6,000 3,200 19,520,000
19/10/2012 6,200 -0.20 -3.12 6,500 6,500 6,100 16,400 101,680,000
18/10/2012 6,400 0.40 6.67 6,200 6,400 6,200 39,400 252,160,000
17/10/2012 6,000 -0.40 -6.25 6,200 6,200 6,000 3,300 19,800,000
16/10/2012 6,400 0.40 6.67 6,000 6,400 5,800 16,200 103,680,000
15/10/2012 6,000 -0.10 -1.64 6,000 6,000 6,000 2,000 12,000,000
12/10/2012 6,100 -0.10 -1.61 6,100 6,100 5,800 21,900 133,590,000
11/10/2012 6,200 0.10 1.64 6,200 6,300 6,100 46,900 290,780,000
10/10/2012 6,100 0.10 1.67 6,100 6,100 6,100 7,300 44,530,000
09/10/2012 6,000 -0.20 -3.23 6,100 6,200 5,800 7,300 43,800,000
08/10/2012 6,200 0.20 3.33 6,100 6,200 6,000 7,000 43,400,000
05/10/2012 6,000 0.10 1.69 6,000 6,000 6,000 1,300 7,800,000
04/10/2012 5,900 0.00 ■■ 0.00 6,000 6,000 5,800 3,100 18,290,000
03/10/2012 5,900 0.30 5.36 5,800 5,900 5,500 10,400 61,360,000
02/10/2012 5,600 -0.20 -3.45 5,800 5,900 5,500 16,200 90,720,000
01/10/2012 5,800 -0.20 -3.33 5,900 5,900 5,500 4,300 24,940,000
28/09/2012 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 14,400 86,400,000
27/09/2012 6,000 -0.10 -1.64 5,800 6,000 5,800 16,100 96,600,000
26/09/2012 6,100 0.10 1.67 6,000 6,200 6,000 2,300 14,030,000
25/09/2012 6,000 -0.30 -4.76 6,200 6,200 5,900 33,300 199,800,000
24/09/2012 6,300 0.00 ■■ 0.00 6,500 6,500 6,000 2,600 16,380,000
21/09/2012 6,300 0.30 5.00 6,300 6,400 5,900 1,400 8,820,000
20/09/2012 6,000 -0.40 -6.25 6,600 6,600 6,000 42,400 254,400,000
19/09/2012 6,400 0.10 1.59 6,400 6,400 6,300 2,800 17,920,000
18/09/2012 6,300 -0.10 -1.56 6,500 6,500 6,100 14,600 91,980,000
17/09/2012 6,400 -0.40 -5.88 6,900 6,900 6,300 17,900 114,560,000
14/09/2012 6,800 0.10 1.49 6,600 6,800 6,600 16,500 112,200,000
13/09/2012 6,700 0.20 3.08 6,700 6,700 6,400 4,500 30,150,000
12/09/2012 6,500 -0.20 -2.99 6,700 6,700 6,300 2,600 16,900,000
11/09/2012 6,700 0.00 ■■ 0.00 6,900 6,900 6,300 13,800 92,460,000
10/09/2012 6,700 0.00 ■■ 0.00 7,000 7,000 6,300 1,300 8,710,000
07/09/2012 6,700 -0.10 -1.47 6,900 6,900 6,700 200 1,340,000
06/09/2012 6,800 0.00 ■■ 0.00 6,900 6,900 6,500 4,400 29,920,000
05/09/2012 6,800 -0.20 -2.86 6,900 6,900 6,800 7,700 52,360,000
04/09/2012 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 500 3,500,000
31/08/2012 7,000 -0.10 -1.41 7,300 7,300 6,800 500 3,500,000
30/08/2012 7,100 -0.10 -1.39 7,400 7,400 6,800 2,700 19,170,000
29/08/2012 7,200 0.20 2.86 7,100 7,200 7,000 5,300 38,160,000
28/08/2012 7,000 0.10 1.45 7,200 7,200 7,000 1,500 10,500,000
27/08/2012 6,900 -0.20 -2.82 7,400 7,400 6,700 18,900 130,410,000
24/08/2012 7,100 0.10 1.43 6,700 7,100 6,700 19,700 139,870,000
23/08/2012 7,000 -0.30 -4.11 7,200 7,300 6,800 100,000 700,000,000
22/08/2012 7,300 -0.20 -2.67 7,200 7,500 7,000 20,100 146,730,000
21/08/2012 7,500 -0.50 -6.25 7,700 7,700 7,500 22,500 168,750,000
20/08/2012 8,000 0.10 1.27 7,900 8,300 7,900 11,200 89,600,000
17/08/2012 7,900 0.10 1.28 7,800 8,000 7,800 9,500 75,050,000
16/08/2012 7,800 -0.10 -1.27 8,100 8,100 7,800 5,200 40,560,000
15/08/2012 7,900 0.00 ■■ 0.00 7,900 8,200 7,900 4,600 36,340,000
14/08/2012 7,900 -0.30 -3.66 8,000 8,100 7,900 13,300 105,070,000
13/08/2012 8,200 0.00 ■■ 0.00 8,000 8,200 8,000 2,200 18,040,000
10/08/2012 8,200 0.10 1.23 8,000 8,300 8,000 24,200 198,440,000
09/08/2012 8,100 0.10 1.25 8,100 8,300 8,100 9,100 73,710,000
08/08/2012 8,000 -0.20 -2.44 8,300 8,300 8,000 7,200 57,600,000
07/08/2012 8,200 -0.20 -2.38 8,400 8,400 8,200 6,300 51,660,000
06/08/2012 8,400 0.30 3.70 8,400 8,400 8,400 4,400 36,960,000
03/08/2012 8,100 -0.10 -1.22 8,100 8,100 8,000 15,800 127,980,000
02/08/2012 8,200 0.10 1.23 8,100 8,200 8,100 16,500 135,300,000
01/08/2012 8,100 -0.10 -1.22 8,500 8,500 8,100 1,900 15,390,000
31/07/2012 8,200 0.10 1.23 8,100 8,200 8,000 4,800 39,360,000
30/07/2012 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 0 0
27/07/2012 8,100 -0.20 -2.41 8,300 8,300 8,000 15,400 124,740,000
26/07/2012 8,300 0.20 2.47 8,100 8,300 8,100 2,100 17,430,000
25/07/2012 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 9,400 76,140,000
24/07/2012 8,100 -0.10 -1.22 8,200 8,200 7,900 22,500 182,250,000
23/07/2012 8,200 -0.30 -3.53 8,400 8,400 8,200 20,300 166,460,000
20/07/2012 8,500 -0.50 -5.56 9,000 9,000 8,500 5,000 42,500,000
19/07/2012 9,000 0.50 5.88 8,400 9,000 8,400 33,500 301,500,000
18/07/2012 8,500 0.00 ■■ 0.00 8,400 8,500 8,400 16,400 139,400,000
17/07/2012 8,500 0.20 2.41 8,500 8,500 8,400 12,400 105,400,000
16/07/2012 8,300 -0.50 -5.68 8,300 8,600 8,300 41,300 342,790,000
13/07/2012 8,800 0.40 4.76 8,400 8,800 8,300 34,500 303,600,000
12/07/2012 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 12,800 107,520,000
11/07/2012 8,400 0.10 1.20 8,300 8,400 8,300 1,800 15,120,000
10/07/2012 8,300 0.10 1.22 8,300 8,300 8,200 1,500 12,450,000
09/07/2012 8,200 -0.30 -3.53 8,500 8,500 8,100 12,900 105,780,000
06/07/2012 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 9,400 79,900,000
05/07/2012 8,500 0.50 6.25 8,100 8,500 8,000 16,400 139,400,000
04/07/2012 8,000 -0.20 -2.44 8,500 8,500 8,000 24,800 198,400,000
03/07/2012 8,200 -0.60 -6.82 8,400 8,500 8,100 24,900 204,180,000
02/07/2012 8,800 0.00 ■■ 0.00 8,700 8,800 8,600 2,700 23,760,000
29/06/2012 8,800 0.00 ■■ 0.00 8,600 8,800 8,500 12,400 109,120,000
28/06/2012 8,800 -0.20 -2.22 9,100 9,100 8,800 3,900 34,320,000
27/06/2012 9,000 0.40 4.65 8,500 9,000 8,400 22,400 201,600,000
26/06/2012 8,600 -0.50 -5.49 8,600 8,700 8,400 33,700 289,820,000
25/06/2012 9,100 0.00 ■■ 0.00 8,900 9,200 8,700 9,000 81,900,000
22/06/2012 9,100 -0.10 -1.09 9,000 9,100 8,900 8,600 78,260,000
21/06/2012 9,200 -0.10 -1.08 9,100 9,200 9,000 16,800 154,560,000
20/06/2012 9,300 -0.10 -1.06 9,300 9,300 9,100 21,400 199,020,000
19/06/2012 9,400 -0.20 -2.08 9,700 9,700 9,100 43,500 408,900,000
18/06/2012 9,600 0.10 1.05 10,000 10,000 9,500 11,600 111,360,000
15/06/2012 9,500 0.20 2.15 9,600 9,600 9,300 5,400 51,300,000
14/06/2012 9,300 -0.10 -1.06 9,400 9,400 9,200 11,300 105,090,000
13/06/2012 9,400 0.00 ■■ 0.00 9,200 9,400 9,200 9,900 93,060,000
12/06/2012 9,400 -0.40 -4.08 9,500 9,500 9,300 17,000 159,800,000
11/06/2012 9,800 0.10 1.03 9,600 9,800 9,500 9,300 91,140,000
08/06/2012 9,700 -0.20 -2.02 10,000 10,100 9,500 22,900 222,130,000
07/06/2012 9,900 0.60 6.45 9,400 9,900 9,400 48,000 475,200,000
06/06/2012 9,300 0.10 1.09 9,200 9,300 9,100 24,700 229,710,000
05/06/2012 9,200 0.10 1.10 8,800 9,200 8,600 23,000 211,600,000
04/06/2012 9,100 -0.30 -3.19 9,000 9,100 8,800 44,400 404,040,000
01/06/2012 9,400 0.00 ■■ 0.00 9,400 9,500 9,300 4,000 37,600,000
31/05/2012 9,400 -0.30 -3.09 9,500 9,500 9,200 8,600 80,840,000
30/05/2012 9,700 -0.10 -1.02 9,700 9,700 9,600 7,900 76,630,000
29/05/2012 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 200 1,960,000
28/05/2012 9,800 0.10 1.03 10,300 10,300 9,600 25,800 252,840,000
25/05/2012 9,700 0.20 2.11 9,400 9,900 9,300 75,100 728,470,000
24/05/2012 9,500 0.00 ■■ 0.00 9,100 9,500 9,000 74,400 706,800,000
23/05/2012 9,500 -0.70 -6.86 10,100 10,100 9,500 38,000 361,000,000
22/05/2012 10,200 0.10 0.99 9,900 10,200 9,900 18,000 183,600,000
21/05/2012 10,100 0.50 5.21 10,100 10,100 9,600 22,700 229,270,000
18/05/2012 9,600 -0.10 -1.03 9,500 9,600 9,200 59,500 571,200,000
17/05/2012 9,700 -0.50 -4.90 10,400 10,400 9,600 41,400 401,580,000
16/05/2012 10,200 0.20 2.00 9,700 10,200 9,600 76,600 781,320,000
15/05/2012 10,000 -0.30 -2.91 10,500 10,500 9,700 99,700 997,000,000
14/05/2012 10,300 -0.70 -6.36 11,000 11,000 10,300 97,400 1,003,220,000
11/05/2012 11,000 -0.50 -4.35 11,400 11,500 11,000 88,100 969,100,000
10/05/2012 11,500 0.10 0.88 11,700 11,800 11,300 103,100 1,185,650,000
09/05/2012 11,400 0.20 1.79 11,100 11,400 11,000 40,300 459,420,000
08/05/2012 11,200 -0.20 -1.75 12,000 12,000 11,100 122,400 1,370,880,000
07/05/2012 11,400 0.70 6.54 11,000 11,400 10,900 190,700 2,173,980,000
04/05/2012 10,700 0.20 1.90 10,500 11,000 10,500 92,700 991,890,000
03/05/2012 10,500 0.10 0.96 10,500 10,600 10,200 78,400 823,200,000
02/05/2012 10,400 0.40 4.00 10,300 10,600 10,300 125,600 1,306,240,000
27/04/2012 10,000 -0.10 -0.99 9,800 10,100 9,800 54,200 542,000,000
26/04/2012 10,100 0.00 ■■ 0.00 9,900 10,100 9,600 51,200 517,120,000
25/04/2012 10,100 0.00 ■■ 0.00 10,000 10,300 10,000 25,500 257,550,000
24/04/2012 10,100 0.20 2.02 10,100 10,100 9,500 39,300 396,930,000
23/04/2012 9,900 0.10 1.02 10,100 10,200 9,800 23,500 232,650,000
20/04/2012 9,800 0.10 1.03 9,800 9,900 9,700 73,600 721,280,000
19/04/2012 9,700 -0.60 -5.83 10,000 10,300 9,700 135,900 1,318,230,000
18/04/2012 10,300 0.00 ■■ 0.00 10,200 10,500 9,900 147,300 1,517,190,000
17/04/2012 10,300 0.00 ■■ 0.00 10,300 10,700 10,300 92,200 949,660,000
16/04/2012 10,300 0.50 5.10 9,200 10,300 9,200 68,800 708,640,000
13/04/2012 9,800 -0.50 -4.85 10,200 10,200 9,800 92,100 902,580,000
12/04/2012 10,300 0.40 4.04 10,200 10,400 10,000 195,400 2,012,620,000
11/04/2012 9,900 0.50 5.32 9,200 9,900 9,200 105,200 1,041,480,000
10/04/2012 9,400 -0.10 -1.05 9,500 9,800 9,100 63,400 595,960,000
09/04/2012 9,500 0.40 4.40 9,400 9,500 9,100 95,600 908,200,000
06/04/2012 9,100 0.00 ■■ 0.00 9,200 9,300 9,000 85,800 780,780,000
05/04/2012 9,100 0.30 3.41 8,600 9,200 8,600 68,900 626,990,000
04/04/2012 8,800 -0.20 -2.22 9,000 9,000 8,500 77,100 678,480,000
03/04/2012 9,000 0.50 5.88 8,500 9,000 8,500 101,800 916,200,000
30/03/2012 8,500 -0.50 -5.56 8,900 8,900 8,500 67,900 577,150,000
29/03/2012 9,000 -0.30 -3.23 9,400 9,400 8,900 106,200 955,800,000
28/03/2012 9,300 -0.10 -1.06 8,800 9,400 8,800 76,500 711,450,000
27/03/2012 9,400 -0.20 -2.08 10,100 10,200 9,200 135,600 1,274,640,000
26/03/2012 9,600 0.50 5.49 9,300 9,600 9,300 341,700 3,280,320,000
23/03/2012 9,100 0.50 5.81 8,700 9,200 8,700 228,200 2,076,620,000
22/03/2012 8,600 0.00 ■■ 0.00 8,500 8,700 8,500 50,200 431,720,000
21/03/2012 8,600 0.20 2.38 8,200 8,800 8,200 98,300 845,380,000
20/03/2012 8,400 0.10 1.20 8,200 8,500 8,200 77,800 653,520,000
19/03/2012 8,300 -0.20 -2.35 8,300 8,500 8,100 27,300 226,590,000
16/03/2012 8,500 0.10 1.19 8,600 8,600 8,400 48,200 409,700,000
15/03/2012 8,400 0.50 6.33 7,800 8,400 7,800 58,900 494,760,000
14/03/2012 7,900 -0.20 -2.47 8,200 8,200 7,900 42,300 334,170,000
13/03/2012 8,100 0.20 2.53 7,900 8,200 7,900 39,500 319,950,000
12/03/2012 7,900 -0.40 -4.82 8,000 8,100 7,800 50,300 397,370,000
09/03/2012 8,300 0.30 3.75 8,400 8,400 8,000 31,900 264,770,000
08/03/2012 8,000 -0.80 -9.09 8,700 8,700 8,000 103,600 828,800,000
07/03/2012 8,800 0.00 ■■ 0.00 8,900 8,900 8,400 87,800 772,640,000
06/03/2012 8,800 0.10 1.15 9,300 9,300 8,500 245,100 2,156,880,000
05/03/2012 8,700 0.40 4.82 8,600 8,700 8,600 80,800 702,960,000
02/03/2012 8,300 0.30 3.75 8,000 8,300 7,900 125,000 1,037,500,000
01/03/2012 8,000 -0.30 -3.61 8,100 8,100 7,700 43,400 347,200,000
29/02/2012 8,300 0.20 2.47 8,100 8,400 8,000 71,300 591,790,000
28/02/2012 8,100 -0.70 -7.95 8,500 8,800 8,100 51,300 415,530,000
27/02/2012 8,800 0.70 8.64 8,300 8,800 8,300 78,300 689,040,000
24/02/2012 8,100 0.00 ■■ 0.00 8,300 8,500 8,100 184,900 1,497,690,000
23/02/2012 8,100 0.40 5.19 7,900 8,100 7,500 123,700 1,001,970,000
22/02/2012 7,700 0.60 8.45 7,400 7,700 7,400 17,100 131,670,000
21/02/2012 7,100 -0.20 -2.74 7,700 7,700 7,100 37,300 264,830,000
20/02/2012 7,300 0.40 5.80 7,200 7,300 7,200 99,800 728,540,000
17/02/2012 6,900 0.20 2.99 6,900 6,900 6,700 72,500 500,250,000
16/02/2012 6,700 0.20 3.08 6,500 6,700 6,500 12,800 85,760,000
15/02/2012 6,500 -0.20 -2.99 6,700 6,800 6,400 32,200 209,300,000
14/02/2012 6,700 0.30 4.69 6,400 6,800 6,400 17,600 117,920,000
13/02/2012 6,400 -0.20 -3.03 6,400 6,600 6,400 24,300 155,520,000
10/02/2012 6,600 -0.30 -4.35 7,000 7,200 6,600 67,200 443,520,000
09/02/2012 6,900 -0.10 -1.43 7,400 7,400 6,900 20,300 140,070,000
08/02/2012 7,000 0.00 ■■ 0.00 7,300 7,300 6,900 57,600 403,200,000
07/02/2012 7,000 0.20 2.94 7,200 7,200 6,800 7,100 49,700,000
06/02/2012 6,800 -0.40 -5.56 6,700 6,900 6,700 26,300 178,840,000
03/02/2012 7,200 -0.50 -6.49 8,000 8,000 7,200 88,700 638,640,000
02/02/2012 7,700 0.50 6.94 7,600 7,700 7,500 25,600 197,120,000
01/02/2012 7,200 0.20 2.86 7,400 7,400 7,000 11,700 84,240,000
31/01/2012 7,000 0.20 2.94 7,200 7,200 7,000 53,100 371,700,000
30/01/2012 6,800 0.60 9.68 6,300 6,800 6,300 15,300 104,040,000
20/01/2012 6,200 -0.40 -6.06 6,800 6,800 6,200 19,000 117,800,000
19/01/2012 6,600 0.30 4.76 6,300 6,600 6,300 33,300 219,780,000
18/01/2012 6,300 0.40 6.78 6,100 6,300 5,900 19,400 122,220,000
17/01/2012 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 13,000 76,700,000
16/01/2012 5,900 -0.30 -4.84 5,900 6,200 5,800 16,300 96,170,000
13/01/2012 6,200 0.40 6.90 5,900 6,200 5,900 3,200 19,840,000
12/01/2012 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 15,500 89,900,000
11/01/2012 5,800 -0.10 -1.69 5,700 5,800 5,700 4,100 23,780,000
10/01/2012 5,900 0.40 7.27 5,700 5,900 5,700 10,700 63,130,000
09/01/2012 5,500 0.00 ■■ 0.00 5,400 5,800 5,400 22,800 125,400,000
06/01/2012 5,500 0.20 3.77 5,400 5,500 5,400 16,300 89,650,000
05/01/2012 5,300 -0.20 -3.64 5,400 5,400 5,300 6,000 31,800,000
04/01/2012 5,500 -0.20 -3.51 5,500 5,700 5,500 13,400 73,700,000
03/01/2012 5,700 0.10 1.79 5,600 5,700 5,400 23,200 132,240,000
30/12/2011 5,600 0.20 3.70 5,600 5,600 5,600 65,500 366,800,000
29/12/2011 5,400 -0.20 -3.57 5,100 5,400 5,100 2,500 13,500,000
28/12/2011 5,600 0.30 5.66 5,300 5,600 5,300 29,600 165,760,000
27/12/2011 5,300 -0.20 -3.64 5,200 5,400 5,200 9,100 48,230,000
26/12/2011 5,500 -0.50 -8.33 5,500 5,800 5,400 52,700 289,850,000
23/12/2011 6,000 0.10 1.69 5,800 6,000 5,500 78,400 470,400,000
22/12/2011 5,900 -0.50 -7.81 6,300 6,300 5,900 58,300 343,970,000
21/12/2011 6,400 0.00 ■■ 0.00 6,500 6,500 6,300 10,100 64,640,000
20/12/2011 6,400 0.00 ■■ 0.00 6,300 6,400 6,300 7,500 48,000,000
19/12/2011 6,400 -0.30 -4.48 6,500 6,900 6,400 11,500 73,600,000
16/12/2011 6,700 0.40 6.35 6,200 6,700 6,200 23,400 156,780,000
15/12/2011 6,300 -0.10 -1.56 6,500 6,500 6,200 7,200 45,360,000
14/12/2011 6,400 -0.40 -5.88 6,700 6,800 6,400 22,600 144,640,000
13/12/2011 6,800 -0.20 -2.86 6,900 6,900 6,700 9,200 62,560,000
12/12/2011 7,000 -0.30 -4.11 7,000 7,000 6,900 19,500 136,500,000
09/12/2011 7,300 -0.20 -2.67 7,500 7,500 7,300 21,900 159,870,000
08/12/2011 7,500 0.00 ■■ 0.00 7,500 7,800 7,500 64,200 481,500,000
07/12/2011 7,500 0.10 1.35 7,600 7,600 7,500 13,300 99,750,000
06/12/2011 7,400 0.00 ■■ 0.00 7,700 7,700 7,400 12,000 88,800,000
05/12/2011 7,400 0.30 4.23 7,400 7,400 7,400 48,100 355,940,000
02/12/2011 7,100 0.10 1.43 7,000 7,100 7,000 19,000 134,900,000
01/12/2011 7,000 0.20 2.94 6,800 7,000 6,800 4,400 30,800,000
30/11/2011 6,800 -0.10 -1.45 7,000 7,000 6,700 36,200 246,160,000
29/11/2011 6,900 -0.20 -2.82 7,400 7,400 6,900 42,800 295,320,000
28/11/2011 7,100 0.20 2.90 6,900 7,300 6,900 25,500 181,050,000
25/11/2011 6,900 0.00 ■■ 0.00 7,400 7,400 6,800 13,900 95,910,000
24/11/2011 6,900 -0.10 -1.43 7,100 7,100 6,900 23,000 158,700,000
23/11/2011 7,000 0.10 1.45 7,200 7,200 6,900 7,000 49,000,000
22/11/2011 6,900 -0.10 -1.43 6,600 7,000 6,600 5,500 37,950,000
21/11/2011 7,000 0.20 2.94 6,900 7,000 6,700 16,900 118,300,000
18/11/2011 6,800 -0.30 -4.23 7,100 7,200 6,800 49,100 333,880,000
17/11/2011 7,100 -0.20 -2.74 7,300 7,300 7,100 32,900 233,590,000
16/11/2011 7,300 0.20 2.82 7,200 7,300 7,100 61,500 448,950,000
15/11/2011 7,100 0.30 4.41 7,200 7,200 7,000 59,700 423,870,000
14/11/2011 6,800 -0.40 -5.56 7,200 7,300 6,800 25,700 174,760,000
11/11/2011 7,200 0.00 ■■ 0.00 7,200 7,700 7,200 13,900 100,080,000
10/11/2011 7,200 -0.30 -4.00 7,500 7,500 7,200 38,200 275,040,000
09/11/2011 7,500 -0.40 -5.06 7,900 8,000 7,500 51,700 387,750,000
08/11/2011 7,900 0.00 ■■ 0.00 7,800 8,000 7,800 21,400 169,060,000
07/11/2011 7,900 -0.10 -1.25 8,100 8,100 7,800 28,100 221,990,000
04/11/2011 8,000 -0.30 -3.61 8,200 8,200 8,000 19,200 153,600,000
03/11/2011 8,300 0.10 1.22 8,300 8,300 8,000 13,700 113,710,000
02/11/2011 8,200 -0.10 -1.20 8,300 8,300 7,800 39,500 323,900,000
01/11/2011 8,300 -0.60 -6.74 8,300 8,400 8,300 23,000 190,900,000
31/10/2011 8,900 0.20 2.30 9,200 9,200 8,900 7,700 68,530,000
28/10/2011 8,700 0.30 3.57 8,600 8,900 8,600 14,700 127,890,000
27/10/2011 8,400 -0.10 -1.18 8,200 8,400 8,200 6,400 53,760,000
26/10/2011 8,500 0.10 1.19 8,300 8,800 8,200 5,300 45,050,000
25/10/2011 8,400 -0.50 -5.62 8,300 8,900 8,300 7,700 64,680,000
24/10/2011 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 2,100 18,690,000
21/10/2011 8,900 0.20 2.30 8,900 8,900 8,900 1,100 9,790,000
20/10/2011 8,700 0.10 1.16 8,500 8,700 8,300 6,500 56,550,000
19/10/2011 8,600 -0.10 -1.15 9,000 9,000 8,600 13,800 118,680,000
18/10/2011 8,700 0.00 ■■ 0.00 9,200 9,200 8,700 300 2,610,000
17/10/2011 8,700 -0.10 -1.14 8,700 8,700 8,700 7,000 60,900,000
14/10/2011 8,800 0.00 ■■ 0.00 8,900 8,900 8,700 3,000 26,400,000
13/10/2011 8,800 0.20 2.33 8,600 8,800 8,600 3,300 29,040,000
12/10/2011 8,600 -0.40 -4.44 8,700 8,700 8,600 11,400 98,040,000
11/10/2011 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 6,900 62,100,000
10/10/2011 9,000 0.00 ■■ 0.00 9,000 9,300 8,800 26,700 240,300,000
07/10/2011 9,000 -0.50 -5.26 9,100 9,500 9,000 10,200 91,800,000
06/10/2011 9,500 0.50 5.56 9,200 9,500 9,200 33,300 316,350,000
05/10/2011 9,000 0.30 3.45 9,200 9,200 8,800 19,800 178,200,000
04/10/2011 8,700 0.20 2.35 8,800 8,800 8,500 3,100 26,970,000
03/10/2011 8,500 -0.50 -5.56 8,600 8,600 8,500 26,300 223,550,000
30/09/2011 9,000 -0.30 -3.23 9,700 9,700 8,700 20,300 182,700,000
29/09/2011 9,300 -0.40 -4.12 9,500 9,500 9,200 30,000 279,000,000
28/09/2011 9,700 0.10 1.04 9,900 9,900 9,600 7,100 68,870,000
27/09/2011 9,600 0.10 1.05 9,700 9,800 9,600 7,700 73,920,000
26/09/2011 9,500 -0.20 -2.06 9,600 9,600 9,500 14,000 133,000,000
23/09/2011 9,700 -0.10 -1.02 10,200 10,300 9,500 30,300 293,910,000
22/09/2011 9,800 0.20 2.08 9,800 9,800 9,600 21,200 207,760,000
21/09/2011 9,600 -0.10 -1.03 9,500 9,900 9,400 33,100 317,760,000
20/09/2011 9,700 -0.30 -3.00 9,300 10,200 9,300 73,700 714,890,000
19/09/2011 10,000 0.20 2.04 10,100 10,100 9,400 44,700 447,000,000
16/09/2011 9,800 -0.70 -6.67 10,700 10,700 9,800 99,200 972,160,000
15/09/2011 10,500 -0.20 -1.87 10,600 11,000 10,500 109,800 1,152,900,000
14/09/2011 10,700 0.00 ■■ 0.00 11,400 11,400 10,700 247,700 2,650,390,000
13/09/2011 10,700 0.70 7.00 10,700 10,700 10,700 69,400 742,580,000
12/09/2011 10,000 0.60 6.38 9,600 10,000 9,600 110,200 1,102,000,000
09/09/2011 9,400 0.00 ■■ 0.00 9,000 9,600 9,000 91,800 862,920,000
08/09/2011 9,400 0.00 ■■ 0.00 9,800 9,800 9,100 64,200 603,480,000
07/09/2011 9,400 0.30 3.30 9,700 9,700 9,100 19,400 182,360,000
06/09/2011 9,100 -0.10 -1.09 9,100 9,100 9,100 0 0
05/09/2011 9,200 0.00 ■■ 0.00 9,200 9,300 9,000 65,100 598,920,000
01/09/2011 9,200 0.10 1.10 9,000 9,400 8,900 49,300 453,560,000
31/08/2011 9,100 0.10 1.11 9,200 9,300 8,900 15,800 143,780,000
30/08/2011 9,000 0.30 3.45 9,200 9,300 8,800 42,500 382,500,000
29/08/2011 8,700 0.60 7.41 8,500 8,700 8,500 48,800 424,560,000
26/08/2011 8,100 -0.40 -4.71 8,500 8,500 8,100 16,200 131,220,000
25/08/2011 8,500 0.40 4.94 8,500 8,600 8,400 8,200 69,700,000
24/08/2011 8,100 -0.40 -4.71 8,800 8,800 8,100 19,100 154,710,000
23/08/2011 8,500 -0.20 -2.30 8,700 8,700 8,500 1,200 10,200,000
22/08/2011 8,700 0.50 6.10 8,600 8,700 8,600 33,300 289,710,000
19/08/2011 8,200 -0.50 -5.75 8,500 8,500 8,100 5,000 41,000,000
18/08/2011 8,700 0.10 1.16 8,900 8,900 8,500 11,300 98,310,000
17/08/2011 8,600 0.50 6.17 8,500 8,600 8,100 25,600 220,160,000
16/08/2011 8,100 0.10 1.25 8,500 8,500 8,100 12,000 97,200,000
15/08/2011 8,000 -0.40 -4.76 8,400 8,400 8,000 22,200 177,600,000
12/08/2011 8,400 0.40 5.00 8,400 8,400 8,400 100 840,000
11/08/2011 8,000 0.00 ■■ 0.00 7,900 8,100 7,900 23,000 184,000,000
10/08/2011 8,000 0.20 2.56 8,000 8,000 8,000 6,000 48,000,000
09/08/2011 7,800 -0.20 -2.50 8,000 8,000 7,700 28,700 223,860,000
08/08/2011 8,000 -0.50 -5.88 8,000 8,200 8,000 14,600 116,800,000
05/08/2011 8,500 0.10 1.19 8,400 8,500 8,000 14,300 121,550,000
04/08/2011 8,400 0.40 5.00 8,300 8,400 7,800 16,100 135,240,000
03/08/2011 8,000 0.20 2.56 7,600 8,000 7,600 8,700 69,600,000
02/08/2011 7,800 -0.20 -2.50 8,000 8,000 7,700 15,100 117,780,000
01/08/2011 8,000 -0.10 -1.23 8,300 8,300 7,900 13,300 106,400,000
29/07/2011 8,100 -0.20 -2.41 8,200 8,200 8,100 3,800 30,780,000
28/07/2011 8,300 0.10 1.22 8,300 8,400 8,300 10,500 87,150,000
27/07/2011 8,200 -0.20 -2.38 8,200 8,200 8,100 2,300 18,860,000
26/07/2011 8,400 0.00 ■■ 0.00 8,300 8,500 8,300 15,600 131,040,000
25/07/2011 8,400 -0.20 -2.33 8,400 8,600 8,400 6,200 52,080,000
22/07/2011 8,600 -0.10 -1.15 8,500 8,700 8,500 11,600 99,760,000
21/07/2011 8,700 -0.20 -2.25 8,700 9,000 8,600 8,600 74,820,000
20/07/2011 8,900 0.20 2.30 8,700 8,900 8,700 29,400 261,660,000
19/07/2011 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 1,000 8,700,000
18/07/2011 8,700 -0.10 -1.14 8,800 9,200 8,700 16,700 145,290,000
15/07/2011 8,800 -0.10 -1.12 9,100 9,100 8,500 15,500 136,400,000
14/07/2011 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 7,100 63,190,000
13/07/2011 8,900 -0.10 -1.11 8,900 8,900 8,900 2,600 23,140,000
12/07/2011 9,000 0.10 1.12 8,700 9,000 8,700 4,600 41,400,000
11/07/2011 8,900 -0.10 -1.11 9,000 9,000 8,800 29,800 265,220,000
08/07/2011 9,000 0.30 3.45 8,700 9,000 8,700 2,500 22,500,000
07/07/2011 8,700 -0.30 -3.33 8,900 9,300 8,700 12,600 109,620,000
06/07/2011 9,000 -0.30 -3.23 9,300 9,300 9,000 7,300 65,700,000
05/07/2011 9,300 0.40 4.49 9,200 9,300 9,200 42,200 392,460,000
04/07/2011 8,900 0.10 1.14 8,900 9,000 8,400 36,800 327,520,000
01/07/2011 8,800 -0.40 -4.35 9,000 9,100 8,700 58,700 516,560,000
30/06/2011 9,200 -0.30 -3.16 9,500 9,500 9,200 9,800 90,160,000
29/06/2011 9,500 -0.20 -2.06 9,200 9,500 9,100 10,400 98,800,000
28/06/2011 9,700 0.00 ■■ 0.00 9,400 9,700 9,200 19,400 188,180,000
27/06/2011 9,700 0.20 2.11 9,400 9,700 9,300 10,300 99,910,000
24/06/2011 9,500 -0.30 -3.06 9,500 10,300 9,200 10,500 99,750,000
23/06/2011 9,800 -0.20 -2.00 9,800 9,800 9,700 3,000 29,400,000
22/06/2011 10,000 0.10 1.01 10,000 10,000 9,600 15,300 153,000,000
21/06/2011 9,900 0.40 4.21 9,600 10,200 9,600 32,800 324,720,000
20/06/2011 9,500 -0.60 -5.94 9,600 10,000 9,500 48,100 456,950,000
17/06/2011 10,100 -0.80 -7.34 10,400 10,400 10,100 114,400 1,155,440,000
16/06/2011 10,900 0.00 ■■ 0.00 10,900 11,000 10,400 69,400 756,460,000
15/06/2011 10,900 -0.30 -2.68 12,000 12,000 10,900 63,600 693,240,000
14/06/2011 11,200 -0.30 -2.61 11,600 12,000 11,000 83,100 930,720,000
13/06/2011 11,500 0.70 6.48 11,000 11,500 10,800 113,000 1,299,500,000
10/06/2011 10,800 0.30 2.86 10,800 10,800 10,400 79,300 856,440,000
09/06/2011 10,500 0.70 7.14 9,800 10,500 9,300 70,000 735,000,000
08/06/2011 9,800 0.00 ■■ 0.00 10,400 10,400 9,800 28,800 282,240,000
07/06/2011 9,800 0.70 7.69 9,600 9,800 9,600 30,600 299,880,000
06/06/2011 9,100 -0.40 -4.21 9,400 9,600 9,100 38,900 353,990,000
03/06/2011 9,500 0.20 2.15 9,800 9,900 9,300 113,600 1,079,200,000
02/06/2011 9,300 0.50 5.68 9,300 9,300 9,300 6,700 62,310,000
01/06/2011 8,800 0.30 3.53 8,400 8,800 8,400 49,900 439,120,000
31/05/2011 8,500 0.10 1.19 8,500 8,500 8,000 19,000 161,500,000
30/05/2011 8,400 0.20 2.44 8,500 8,700 8,200 65,600 551,040,000
27/05/2011 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 43,500 356,700,000
26/05/2011 8,200 0.40 5.13 7,300 8,300 7,300 87,800 719,960,000
25/05/2011 7,800 -0.50 -6.02 8,300 8,300 7,800 31,300 244,140,000
24/05/2011 8,300 -0.70 -7.78 8,600 8,600 8,300 69,200 574,360,000
23/05/2011 9,000 -0.20 -2.17 9,100 9,100 8,800 29,000 261,000,000
20/05/2011 9,200 -0.40 -4.17 9,800 9,800 9,200 25,700 236,440,000
19/05/2011 9,600 -0.20 -2.04 10,000 10,000 9,600 14,300 137,280,000
18/05/2011 9,800 -0.20 -2.00 10,000 10,100 9,400 20,700 202,860,000
17/05/2011 10,000 -0.70 -6.54 10,400 10,400 10,000 25,300 253,000,000
16/05/2011 10,700 -0.10 -0.93 11,000 11,200 10,600 6,400 68,480,000
13/05/2011 10,800 -0.50 -4.42 11,200 11,500 10,800 4,000 43,200,000
12/05/2011 11,300 0.00 ■■ 0.00 11,100 11,400 11,100 3,000 33,900,000
11/05/2011 11,300 0.00 ■■ 0.00 11,500 11,500 11,200 3,200 36,160,000
10/05/2011 11,300 -0.20 -1.74 11,800 11,800 11,200 13,100 148,030,000
09/05/2011 11,500 0.30 2.68 11,500 11,500 11,100 12,100 139,150,000
06/05/2011 11,200 0.20 1.82 10,300 11,200 10,300 27,300 305,760,000
05/05/2011 11,000 0.10 0.92 11,000 11,000 11,000 9,100 100,100,000
04/05/2011 10,900 -0.10 -0.91 11,300 11,300 10,900 24,400 265,960,000
29/04/2011 11,500 0.10 0.88 11,500 11,800 11,500 10,800 124,200,000
28/04/2011 11,400 -0.20 -1.72 11,200 11,400 11,200 16,200 184,680,000
27/04/2011 11,600 0.30 2.65 11,400 11,600 11,000 13,200 153,120,000
26/04/2011 11,300 -0.60 -5.04 11,600 11,600 11,100 22,900 258,770,000
25/04/2011 11,900 0.40 3.48 11,900 11,900 11,800 25,500 303,450,000
22/04/2011 11,500 -0.50 -4.17 12,000 12,000 11,100 13,300 152,950,000
21/04/2011 12,000 -0.20 -1.64 12,700 12,700 11,500 36,100 433,200,000
20/04/2011 12,200 -0.50 -3.94 12,500 12,900 12,000 19,400 236,680,000
19/04/2011 12,700 0.20 1.60 12,300 12,800 12,300 33,500 425,450,000
18/04/2011 12,500 0.00 ■■ 0.00 13,000 13,000 12,400 23,700 296,250,000
15/04/2011 12,500 -0.50 -3.85 13,400 13,400 12,500 27,700 346,250,000
14/04/2011 13,000 0.00 ■■ 0.00 13,000 13,200 12,900 28,700 373,100,000
13/04/2011 13,000 -0.40 -2.99 13,000 13,000 13,000 11,500 149,500,000
08/04/2011 13,400 -0.10 -0.74 13,200 13,400 13,200 18,300 245,220,000
07/04/2011 13,500 0.00 ■■ 0.00 13,600 13,600 13,400 12,600 170,100,000
06/04/2011 13,500 0.10 0.75 13,200 13,900 13,200 18,900 255,150,000
05/04/2011 13,400 0.20 1.52 13,200 13,700 13,200 32,600 436,840,000
04/04/2011 13,200 -0.30 -2.22 13,100 13,200 13,100 4,600 60,720,000
01/04/2011 13,500 -0.30 -2.17 13,700 14,000 13,500 45,400 612,900,000
31/03/2011 13,800 0.00 ■■ 0.00 14,100 14,200 13,800 5,700 78,660,000
30/03/2011 13,800 -0.40 -2.82 13,400 14,100 13,400 12,600 173,880,000
29/03/2011 14,200 0.00 ■■ 0.00 14,100 14,200 13,800 20,300 288,260,000
28/03/2011 14,200 0.20 1.43 14,900 14,900 14,200 11,900 168,980,000
25/03/2011 14,000 -0.50 -3.45 14,400 14,500 14,000 59,100 827,400,000
24/03/2011 14,500 0.00 ■■ 0.00 15,100 15,200 14,300 38,100 552,450,000
23/03/2011 14,500 0.20 1.40 14,000 14,600 14,000 28,300 410,350,000
22/03/2011 14,300 -0.50 -3.38 14,500 15,100 14,200 87,700 1,254,110,000
21/03/2011 14,800 -0.10 -0.67 15,500 15,600 14,800 115,000 1,702,000,000
18/03/2011 14,900 0.70 4.93 14,000 14,900 14,000 135,400 2,017,460,000
17/03/2011 14,200 -0.10 -0.70 14,800 14,800 13,700 44,600 633,320,000
16/03/2011 14,300 0.60 4.38 14,000 14,500 13,800 63,500 908,050,000
15/03/2011 13,700 0.20 1.48 13,500 14,500 13,200 44,200 605,540,000
14/03/2011 13,500 -1.00 -6.90 15,000 15,000 13,500 46,600 629,100,000
11/03/2011 14,500 0.90 6.62 14,500 14,500 14,300 53,200 771,400,000
10/03/2011 13,600 0.90 7.09 13,200 13,600 13,200 55,600 756,160,000
09/03/2011 12,700 -0.70 -5.22 13,000 13,000 12,600 27,700 351,790,000
08/03/2011 13,400 -0.40 -2.90 13,600 13,700 13,300 39,700 531,980,000
07/03/2011 13,800 0.70 5.34 13,900 13,900 13,400 39,200 540,960,000
04/03/2011 13,100 -0.10 -0.76 13,500 13,500 13,100 31,000 406,100,000
03/03/2011 13,200 -0.50 -3.65 13,500 13,700 13,200 28,000 369,600,000
02/03/2011 13,700 -0.30 -2.14 14,000 14,200 13,300 87,000 1,191,900,000
01/03/2011 14,000 -0.60 -4.11 14,200 14,900 14,000 16,900 236,600,000
28/02/2011 14,600 -0.20 -1.35 14,800 15,300 14,500 10,800 157,680,000
25/02/2011 14,800 0.60 4.23 14,900 15,000 14,700 43,800 648,240,000
24/02/2011 14,200 -0.70 -4.70 14,500 14,500 14,100 18,800 266,960,000
23/02/2011 14,900 0.40 2.76 14,000 15,500 14,000 50,000 745,000,000
22/02/2011 14,500 -0.70 -4.61 15,000 15,200 14,200 66,400 962,800,000
21/02/2011 15,200 -0.60 -3.80 15,500 15,500 15,200 41,400 629,280,000
18/02/2011 15,800 -0.70 -4.24 16,900 16,900 15,800 48,200 761,560,000
17/02/2011 16,500 -0.30 -1.79 16,700 16,700 16,500 27,100 447,150,000
16/02/2011 16,800 -0.10 -0.59 16,900 17,000 16,600 16,600 278,880,000
15/02/2011 16,900 -0.20 -1.17 17,000 17,100 16,800 35,100 593,190,000
14/02/2011 17,100 -0.20 -1.16 17,000 17,300 17,000 9,800 167,580,000
11/02/2011 17,300 -0.30 -1.70 17,300 17,400 17,000 30,500 527,650,000
10/02/2011 17,600 0.10 0.57 17,000 17,700 17,000 20,800 366,080,000
09/02/2011 17,500 0.00 ■■ 0.00 18,000 18,000 17,300 36,500 638,750,000
08/02/2011 17,500 -0.10 -0.57 17,400 17,900 17,400 19,300 337,750,000
28/01/2011 17,600 0.30 1.73 17,300 17,600 17,300 37,800 665,280,000
27/01/2011 17,300 0.30 1.76 17,400 17,400 17,000 23,000 397,900,000
26/01/2011 17,000 0.40 2.41 17,000 17,200 16,600 17,400 295,800,000
25/01/2011 16,600 -0.30 -1.78 17,000 17,000 16,300 18,600 308,760,000
24/01/2011 16,900 -0.30 -1.74 17,100 17,300 16,900 20,200 341,380,000
21/01/2011 17,200 -0.10 -0.58 17,300 17,300 17,000 47,200 811,840,000
20/01/2011 17,300 0.20 1.17 16,900 17,800 16,900 56,200 972,260,000
19/01/2011 17,100 -0.40 -2.29 17,600 17,700 17,000 105,100 1,797,210,000
18/01/2011 17,500 -0.80 -4.37 18,300 18,400 17,400 90,000 1,575,000,000
17/01/2011 18,300 0.00 ■■ 0.00 18,400 18,800 18,300 9,700 177,510,000
14/01/2011 18,300 0.30 1.67 18,900 18,900 18,000 10,600 193,980,000
13/01/2011 18,000 0.00 ■■ 0.00 19,000 19,000 18,000 11,800 212,400,000
12/01/2011 18,000 0.50 2.86 18,000 18,000 17,900 4,000 72,000,000
11/01/2011 17,500 -0.50 -2.78 17,600 17,600 17,300 13,200 231,000,000
10/01/2011 18,000 -1.00 -5.26 18,300 18,300 17,800 15,700 282,600,000
07/01/2011 19,000 -0.70 -3.55 19,500 19,500 19,000 7,400 140,600,000
06/01/2011 19,700 -0.10 -0.51 19,500 19,800 19,500 11,800 232,460,000
05/01/2011 19,800 0.10 0.51 19,800 19,800 19,300 3,200 63,360,000
04/01/2011 19,700 -0.10 -0.51 19,900 19,900 19,700 6,800 133,960,000
31/12/2010 19,800 0.20 1.02 19,800 20,000 19,500 11,900 235,620,000
30/12/2010 19,600 0.00 ■■ 0.00 20,100 20,100 19,600 9,400 184,240,000
29/12/2010 19,600 -0.70 -3.45 20,800 20,800 19,600 15,400 301,840,000
28/12/2010 20,300 1.30 6.84 19,700 20,300 19,000 22,700 460,810,000
27/12/2010 19,000 0.50 2.70 19,400 19,400 18,800 18,700 355,300,000
24/12/2010 18,500 -0.40 -2.12 19,700 19,700 18,500 22,200 410,700,000
23/12/2010 18,900 -0.80 -4.06 19,500 19,500 18,800 9,700 183,330,000
22/12/2010 19,700 -0.50 -2.48 20,300 20,300 19,400 21,600 425,520,000
21/12/2010 20,200 0.00 ■■ 0.00 20,000 20,300 19,100 16,500 333,300,000
20/12/2010 20,200 -0.30 -1.46 20,300 21,000 20,000 106,000 2,141,200,000
17/12/2010 20,500 0.80 4.06 19,800 21,100 19,500 71,000 1,455,500,000
16/12/2010 19,700 -1.10 -5.29 20,100 20,100 19,700 72,600 1,430,220,000
15/12/2010 20,800 -0.10 -0.48 21,500 21,900 20,600 42,900 892,320,000
14/12/2010 20,900 -1.50 -6.70 23,800 23,900 20,900 134,900 2,819,410,000
13/12/2010 22,400 1.30 6.16 22,300 22,400 22,300 114,100 2,555,840,000
10/12/2010 21,100 0.40 1.93 21,100 21,100 20,500 83,400 1,759,740,000
09/12/2010 20,700 0.50 2.48 19,000 20,900 18,900 131,600 2,724,120,000
08/12/2010 20,200 -1.10 -5.16 21,500 21,500 20,200 102,500 2,070,500,000
07/12/2010 21,300 -0.60 -2.74 22,900 22,900 21,300 109,400 2,330,220,000
06/12/2010 21,900 0.30 1.39 23,000 23,100 21,800 151,900 3,326,610,000
03/12/2010 21,600 0.80 3.85 21,400 21,600 21,400 34,700 749,520,000
02/12/2010 20,800 1.90 10.05 18,600 20,800 18,600 155,000 3,224,000,000
01/12/2010 18,900 -1.10 -5.50 19,100 20,400 18,800 116,600 2,203,740,000
30/11/2010 20,000 0.70 3.63 19,900 20,000 19,800 131,300 2,626,000,000
29/11/2010 19,300 1.20 6.63 18,200 19,300 17,800 63,200 1,219,760,000
26/11/2010 18,100 0.80 4.62 18,000 18,400 17,400 57,500 1,040,750,000
25/11/2010 17,300 1.30 8.12 16,800 17,300 16,700 90,800 1,570,840,000
24/11/2010 16,000 0.20 1.27 16,000 16,400 15,900 47,200 755,200,000
23/11/2010 15,800 0.20 1.28 16,000 16,300 15,800 41,500 655,700,000
22/11/2010 15,600 -0.40 -2.50 15,800 16,000 15,300 34,800 542,880,000
19/11/2010 16,000 -0.90 -5.33 17,500 17,500 15,800 29,700 475,200,000
18/11/2010 16,900 1.30 8.33 14,700 16,900 14,700 57,600 973,440,000
17/11/2010 15,600 0.10 0.65 15,300 16,100 15,300 39,100 609,960,000
16/11/2010 15,500 -0.70 -4.32 15,500 16,000 15,300 31,000 480,500,000
15/11/2010 16,200 -0.90 -5.26 17,000 17,800 15,900 37,200 602,640,000
12/11/2010 17,100 -0.50 -2.84 17,600 17,600 16,700 16,800 287,280,000
11/11/2010 17,600 -0.90 -4.86 18,500 18,500 17,400 52,300 920,480,000
10/11/2010 18,500 0.30 1.65 18,800 18,900 18,300 19,700 364,450,000
09/11/2010 18,200 -1.00 -5.21 19,000 19,000 18,200 52,000 946,400,000
08/11/2010 19,200 -0.50 -2.54 20,600 20,600 18,700 39,700 762,240,000
05/11/2010 19,700 0.80 4.23 19,100 19,800 19,000 55,200 1,087,440,000
04/11/2010 18,900 -0.10 -0.53 18,800 19,300 18,600 50,100 946,890,000
03/11/2010 19,000 0.00 ■■ 0.00 19,900 19,900 18,500 62,900 1,195,100,000
02/11/2010 19,000 -0.70 -3.55 20,000 20,000 18,700 37,800 718,200,000
01/11/2010 19,700 -1.30 -6.19 20,000 20,000 19,600 17,200 338,840,000
29/10/2010 21,000 0.20 0.96 21,300 21,800 20,800 14,100 296,100,000
28/10/2010 20,800 0.00 ■■ 0.00 21,000 21,000 20,700 41,800 869,440,000
27/10/2010 20,800 0.30 1.46 21,500 21,800 20,600 92,300 1,919,840,000
26/10/2010 20,500 0.50 2.50 20,000 20,500 20,000 22,400 459,200,000
25/10/2010 20,000 0.50 2.56 18,900 20,000 18,500 22,700 454,000,000
22/10/2010 19,500 -0.50 -2.50 20,000 20,300 18,600 72,000 1,404,000,000
21/10/2010 20,000 0.10 0.50 20,900 20,900 19,200 35,000 700,000,000
20/10/2010 19,900 -1.30 -6.13 20,000 20,000 19,900 121,700 2,421,830,000
19/10/2010 21,200 -1.00 -4.50 24,000 24,000 21,200 85,400 1,810,480,000
18/10/2010 22,200 -1.50 -6.33 23,000 23,100 22,200 51,400 1,141,080,000
15/10/2010 23,700 -0.10 -0.42 24,100 24,100 23,100 89,400 2,118,780,000
14/10/2010 23,800 0.20 0.85 24,500 24,500 23,300 28,300 673,540,000
13/10/2010 23,600 0.30 1.29 24,800 24,800 23,000 28,600 674,960,000
12/10/2010 23,300 -0.80 -3.32 24,900 24,900 23,000 66,400 1,547,120,000
11/10/2010 24,100 -0.90 -3.60 23,600 25,900 23,600 4,100 98,810,000
08/10/2010 25,000 -0.60 -2.34 27,000 27,000 24,300 51,700 1,292,500,000
07/10/2010 25,600 1.60 6.67 25,600 25,600 25,500 114,800 2,938,880,000
06/10/2010 34,400 1.90 5.85 34,000 35,000 33,600 200,800 6,907,520,000
05/10/2010 32,500 -1.40 -4.13 33,800 34,300 32,500 166,900 5,424,250,000
04/10/2010 33,900 -2.20 -6.09 35,000 35,000 33,900 135,900 4,607,010,000
01/10/2010 36,100 -0.80 -2.17 36,100 37,200 36,000 60,700 2,191,270,000
30/09/2010 36,900 0.30 0.82 37,000 37,000 36,000 130,700 4,822,830,000
29/09/2010 36,600 -0.80 -2.14 37,000 37,500 36,100 64,000 2,342,400,000
28/09/2010 37,400 0.90 2.47 38,500 38,500 37,000 45,100 1,686,740,000
27/09/2010 36,500 -0.30 -0.82 37,000 37,100 36,500 114,100 4,164,650,000
24/09/2010 36,800 0.40 1.10 37,700 37,700 36,100 51,000 1,876,800,000
23/09/2010 36,400 -1.80 -4.71 38,000 38,000 35,800 58,600 2,133,040,000
22/09/2010 38,200 0.20 0.53 38,000 38,800 37,500 61,700 2,356,940,000
21/09/2010 38,000 -0.70 -1.81 38,600 39,000 37,400 112,200 4,263,600,000
20/09/2010 38,700 0.40 1.04 40,200 40,200 38,700 195,400 7,561,980,000
17/09/2010 38,300 2.60 7.28 37,700 38,300 36,200 197,900 7,579,570,000
16/09/2010 35,700 -0.30 -0.83 36,000 36,400 35,000 52,200 1,863,540,000
15/09/2010 36,000 -0.50 -1.37 36,000 36,200 35,200 57,500 2,070,000,000
14/09/2010 36,500 1.00 2.82 35,800 37,000 35,100 75,200 2,744,800,000
13/09/2010 35,500 -1.10 -3.01 36,000 37,500 35,500 140,000 4,970,000,000
10/09/2010 36,600 -1.10 -2.92 39,800 39,800 35,300 267,300 9,783,180,000
09/09/2010 37,700 1.70 4.72 35,300 37,700 35,300 205,400 7,743,580,000
08/09/2010 36,000 -1.40 -3.74 36,000 36,000 35,000 145,300 5,230,800,000
07/09/2010 37,400 0.10 0.27 39,200 39,200 37,000 95,700 3,579,180,000
06/09/2010 37,300 2.30 6.57 37,300 37,300 36,900 297,400 11,093,020,000
01/09/2010 35,000 2.10 6.38 34,800 35,000 33,500 178,200 6,237,000,000
31/08/2010 32,900 2.10 6.82 32,500 32,900 32,000 167,200 5,500,880,000
30/08/2010 30,800 2.10 7.32 30,800 30,800 30,800 27,300 840,840,000
27/08/2010 28,700 -1.30 -4.33 30,000 30,000 28,100 64,800 1,859,760,000
26/08/2010 30,000 -0.70 -2.28 29,000 32,000 28,700 107,100 3,213,000,000
25/08/2010 30,700 -2.30 -6.97 31,500 31,500 30,700 119,000 3,653,300,000
24/08/2010 33,000 -1.50 -4.35 33,500 33,500 32,600 42,200 1,392,600,000
23/08/2010 34,500 -2.50 -6.76 36,100 36,100 34,500 55,400 1,911,300,000
20/08/2010 37,000 -1.40 -3.65 38,500 38,500 35,400 95,300 3,526,100,000
19/08/2010 38,400 1.40 3.78 38,000 39,000 36,700 44,200 1,697,280,000
18/08/2010 37,000 -2.70 -6.80 39,600 39,600 37,000 56,100 2,075,700,000
17/08/2010 39,700 1.30 3.39 40,900 40,900 38,400 141,000 5,597,700,000
16/08/2010 38,400 1.90 5.21 37,900 38,400 37,900 80,900 3,106,560,000
13/08/2010 36,500 2.40 7.04 35,900 36,500 34,300 86,700 3,164,550,000
12/08/2010 34,100 -1.80 -5.01 35,100 35,500 33,900 79,000 2,693,900,000
11/08/2010 35,900 0.90 2.57 34,800 36,500 33,500 94,400 3,388,960,000
10/08/2010 35,000 -1.80 -4.89 35,800 35,800 34,600 124,000 4,340,000,000
09/08/2010 36,800 -2.30 -5.88 39,000 39,000 36,600 74,800 2,752,640,000
06/08/2010 39,100 -0.90 -2.25 40,000 41,000 38,500 53,200 2,080,120,000
05/08/2010 40,000 -1.90 -4.53 42,000 43,000 39,500 62,300 2,492,000,000
04/08/2010 41,900 -2.40 -5.42 42,100 43,000 41,900 58,900 2,467,910,000
03/08/2010 44,300 -1.00 -2.21 45,500 45,600 44,000 54,000 2,392,200,000
02/08/2010 45,300 -0.30 -0.66 45,300 46,100 45,200 47,100 2,133,630,000
30/07/2010 45,600 0.10 0.22 46,000 46,700 45,600 42,000 1,915,200,000
29/07/2010 45,500 -1.20 -2.57 46,000 46,000 45,200 10,900 495,950,000
28/07/2010 46,700 -0.10 -0.21 48,000 48,000 45,000 21,100 985,370,000
27/07/2010 46,800 1.30 2.86 45,200 47,500 45,200 64,900 3,037,320,000
26/07/2010 45,500 -1.20 -2.57 47,000 47,000 45,300 64,900 2,952,950,000
23/07/2010 46,700 -0.50 -1.06 49,500 49,500 46,700 79,400 3,707,980,000
22/07/2010 47,200 -1.30 -2.68 46,500 48,800 46,500 91,500 4,318,800,000
21/07/2010 48,500 1.00 2.11 49,900 50,200 48,000 101,400 4,917,900,000
20/07/2010 47,500 -2.50 -5.00 52,000 52,000 47,500 45,700 2,170,750,000
19/07/2010 50,000 1.60 3.31 48,300 50,600 48,200 100,100 5,005,000,000
16/07/2010 48,400 -1.10 -2.22 50,000 50,100 47,400 348,300 16,857,720,000
15/07/2010 49,500 -2.50 -4.81 52,400 53,000 49,500 124,400 6,157,800,000
14/07/2010 52,000 -1.50 -2.80 54,700 54,700 50,300 135,400 7,040,800,000
13/07/2010 53,500 1.00 1.90 53,000 54,500 53,000 116,200 6,216,700,000
12/07/2010 52,500 -0.10 -0.19 53,400 53,800 52,300 114,100 5,990,250,000
09/07/2010 52,600 0.40 0.77 53,000 53,400 51,800 137,200 7,216,720,000
08/07/2010 52,200 -1.80 -3.33 56,500 56,500 52,000 228,100 11,906,820,000
07/07/2010 54,000 2.00 3.85 52,700 56,100 52,700 227,800 12,301,200,000
06/07/2010 52,000 -2.30 -4.24 55,000 55,000 51,300 152,100 7,909,200,000
05/07/2010 54,300 3.10 6.05 53,000 54,300 52,800 240,000 13,032,000,000
02/07/2010 51,200 2.80 5.79 49,900 51,200 49,900 319,100 16,337,920,000
01/07/2010 48,400 2.60 5.68 46,000 48,400 45,000 258,000 12,487,200,000
30/06/2010 45,800 -0.60 -1.29 43,100 46,000 43,100 265,600 12,164,480,000
29/06/2010 46,400 -0.10 -0.22 46,400 47,000 45,500 195,900 9,089,760,000
28/06/2010 46,500 2.50 5.68 45,000 46,500 43,500 448,500 20,855,250,000
25/06/2010 44,000 0.60 1.38 44,500 45,000 42,500 250,000 11,000,000,000
24/06/2010 43,400 1.60 3.83 43,400 43,400 42,300 295,200 12,811,680,000
23/06/2010 41,800 3.10 8.01 39,100 41,800 38,400 346,600 14,487,880,000
22/06/2010 38,700 -0.70 -1.78 37,700 39,500 37,600 186,500 7,217,550,000
21/06/2010 39,400 2.10 5.63 37,400 39,500 37,400 125,800 4,956,520,000
18/06/2010 37,300 -0.10 -0.27 37,400 37,600 37,200 61,300 2,286,490,000
17/06/2010 37,400 -0.60 -1.58 38,100 38,100 37,300 50,400 1,884,960,000
16/06/2010 38,000 0.10 0.26 38,200 38,600 38,000 56,000 2,128,000,000
15/06/2010 37,900 0.30 0.80 37,300 38,400 36,100 73,600 2,789,440,000
14/06/2010 37,600 2.60 7.43 36,000 37,700 36,000 120,700 4,538,320,000
11/06/2010 35,300 0.20 0.57 36,000 36,000 35,200 45,500 1,606,150,000
10/06/2010 35,100 0.10 0.29 35,000 35,200 35,000 18,200 638,820,000
09/06/2010 35,000 0.00 ■■ 0.00 34,700 35,500 34,700 27,200 952,000,000
08/06/2010 35,000 0.50 1.45 34,200 35,100 34,200 30,700 1,074,500,000
07/06/2010 34,500 -2.20 -5.99 35,000 35,500 34,400 86,600 2,987,700,000
04/06/2010 36,700 -0.30 -0.81 38,000 38,000 36,400 31,100 1,141,370,000
03/06/2010 37,000 0.20 0.54 38,000 38,500 36,700 42,300 1,565,100,000
02/06/2010 36,800 0.00 ■■ 0.00 36,600 36,800 35,100 38,200 1,405,760,000
01/06/2010 36,800 -0.20 -0.54 37,200 37,200 36,000 37,500 1,380,000,000
31/05/2010 37,000 -0.90 -2.37 38,100 38,100 36,600 24,700 913,900,000
28/05/2010 37,900 2.40 6.76 37,800 37,900 35,500 203,500 7,712,650,000
27/05/2010 35,500 -0.80 -2.20 34,500 36,000 34,500 40,200 1,427,100,000
26/05/2010 36,300 1.80 5.22 34,800 36,500 34,800 59,400 2,156,220,000
25/05/2010 34,500 -1.00 -2.82 36,200 36,200 34,500 51,200 1,766,400,000
24/05/2010 35,500 2.20 6.61 35,200 35,700 33,500 50,400 1,789,200,000
21/05/2010 33,300 -3.20 -8.77 35,000 35,000 33,200 166,700 5,551,110,000
20/05/2010 36,500 0.70 1.96 34,300 37,400 34,100 59,600 2,175,400,000
19/05/2010 35,800 -2.00 -5.29 37,000 37,100 35,500 260,200 9,315,160,000
18/05/2010 37,800 -1.00 -2.58 39,700 39,700 37,500 37,700 1,425,060,000
17/05/2010 38,800 -1.50 -3.72 41,000 41,000 38,500 69,100 2,681,080,000
14/05/2010 40,300 0.30 0.75 39,900 41,000 39,500 59,500 2,397,850,000
13/05/2010 40,000 1.70 4.44 39,000 40,000 38,800 70,500 2,820,000,000
12/05/2010 38,300 -2.70 -6.59 41,500 41,900 38,300 186,400 7,139,120,000
11/05/2010 41,000 0.20 0.49 41,900 42,000 40,100 83,800 3,435,800,000
10/05/2010 40,800 -1.20 -2.86 41,400 41,900 39,000 127,300 5,193,840,000
07/05/2010 42,000 -2.30 -5.19 41,200 42,900 41,200 180,500 7,581,000,000
06/05/2010 44,300 0.40 0.91 44,500 45,000 43,500 123,100 5,453,330,000
05/05/2010 43,900 -0.90 -2.01 44,000 44,500 43,000 85,100 3,735,890,000
04/05/2010 44,800 -0.10 -0.22 48,000 48,000 44,600 158,700 7,109,760,000
29/04/2010 44,900 2.60 6.15 44,000 44,900 44,000 176,800 7,938,320,000
28/04/2010 42,300 0.20 0.48 42,000 42,900 41,400 153,100 6,476,130,000
27/04/2010 42,100 0.60 1.45 43,000 43,500 41,800 141,500 5,957,150,000
26/04/2010 41,500 -1.50 -3.49 42,300 43,200 41,100 103,000 4,274,500,000
22/04/2010 43,000 -3.80 -8.12 46,000 46,500 42,500 222,500 9,567,500,000
21/04/2010 46,800 1.70 3.77 48,500 48,500 43,800 331,200 15,500,160,000
20/04/2010 45,100 3.40 8.15 42,000 45,700 42,000 412,900 18,621,790,000
19/04/2010 41,700 -1.50 -3.47 45,900 45,900 41,000 212,900 8,877,930,000
16/04/2010 43,200 2.70 6.67 43,100 43,200 42,300 181,300 7,832,160,000
15/04/2010 40,500 2.30 6.02 39,500 40,500 39,000 446,000 18,063,000,000
14/04/2010 38,200 1.20 3.24 37,300 38,400 36,800 202,300 7,727,860,000
13/04/2010 37,000 -1.50 -3.90 37,600 38,400 36,200 71,000 2,627,000,000
12/04/2010 38,500 0.00 ■■ 0.00 40,000 40,000 36,800 125,400 4,827,900,000
09/04/2010 38,500 1.20 3.22 39,000 39,600 37,500 400,900 15,434,650,000
08/04/2010 37,300 2.40 6.88 35,000 37,300 35,000 282,200 10,526,060,000
07/04/2010 34,900 0.20 0.58 35,000 36,000 34,500 91,700 3,200,330,000
06/04/2010 34,700 -0.30 -0.86 34,500 36,400 34,500 81,900 2,841,930,000
05/04/2010 35,000 1.80 5.42 34,900 35,000 34,000 54,600 1,911,000,000
02/04/2010 33,200 -0.80 -2.35 34,000 34,000 31,700 30,400 1,009,280,000
01/04/2010 34,000 2.00 6.25 34,000 34,000 33,500 17,000 578,000,000
31/03/2010 32,000 -1.90 -5.60 34,700 34,700 32,000 23,700 758,400,000
30/03/2010 33,900 -0.10 -0.29 34,100 34,400 33,700 51,000 1,728,900,000
29/03/2010 34,000 0.50 1.49 34,000 34,300 33,900 75,100 2,553,400,000
26/03/2010 33,500 -0.10 -0.30 34,100 34,300 33,300 30,100 1,008,350,000
25/03/2010 33,600 -1.80 -5.08 35,500 35,500 33,100 33,800 1,135,680,000
24/03/2010 35,400 0.40 1.14 35,200 35,400 35,000 45,000 1,593,000,000
23/03/2010 35,000 -0.70 -1.96 35,800 36,000 34,700 48,900 1,711,500,000
22/03/2010 35,700 -1.10 -2.99 36,500 36,500 35,600 15,800 564,060,000
19/03/2010 36,800 0.50 1.38 36,000 37,300 36,000 42,000 1,545,600,000
18/03/2010 36,300 1.30 3.71 36,700 36,700 34,500 44,000 1,597,200,000
17/03/2010 35,000 -1.60 -4.37 37,500 37,800 34,500 37,900 1,326,500,000
16/03/2010 36,600 -2.20 -5.67 37,000 38,000 36,600 85,400 3,125,640,000
15/03/2010 38,800 0.70 1.84 39,000 40,000 38,400 61,100 2,370,680,000
12/03/2010 38,100 0.10 0.26 38,400 38,900 37,500 51,000 1,943,100,000
11/03/2010 38,000 1.80 4.97 36,400 38,400 36,400 80,000 3,040,000,000
10/03/2010 36,200 0.00 ■■ 0.00 36,600 37,200 35,600 47,400 1,715,880,000
09/03/2010 36,200 -2.10 -5.48 38,000 38,300 36,000 62,500 2,262,500,000
08/03/2010 38,300 0.20 0.52 38,100 39,000 37,600 73,400 2,811,220,000
05/03/2010 38,100 0.10 0.26 37,800 38,800 36,800 57,300 2,183,130,000
04/03/2010 38,000 0.70 1.88 38,900 38,900 37,000 72,900 2,770,200,000
03/03/2010 37,300 2.30 6.57 35,500 37,400 35,000 67,700 2,525,210,000
02/03/2010 35,000 0.80 2.34 34,000 35,700 34,000 123,700 4,329,500,000
01/03/2010 34,200 1.20 3.64 33,800 34,200 33,000 18,200 622,440,000
26/02/2010 33,000 0.00 ■■ 0.00 33,000 33,100 32,700 5,800 191,400,000
25/02/2010 33,000 0.00 ■■ 0.00 31,200 33,800 31,200 8,500 280,500,000
24/02/2010 33,000 1.50 4.76 30,100 33,000 30,100 16,700 551,100,000
23/02/2010 31,500 -1.70 -5.12 33,200 33,200 31,200 6,800 214,200,000
22/02/2010 33,200 0.20 0.61 35,000 35,000 33,000 13,500 448,200,000
12/02/2010 33,000 0.50 1.54 34,000 34,000 33,000 8,400 277,200,000
11/02/2010 32,500 1.50 4.84 32,800 32,800 31,100 17,000 552,500,000
10/02/2010 31,000 0.20 0.65 31,000 32,800 31,000 11,900 368,900,000
09/02/2010 30,800 -0.70 -2.22 31,700 31,700 30,500 20,800 640,640,000
08/02/2010 31,500 -1.70 -5.12 33,300 33,300 31,200 23,400 737,100,000
05/02/2010 33,200 -1.00 -2.92 33,500 34,200 33,000 11,000 365,200,000
04/02/2010 34,200 0.70 2.09 34,000 34,500 33,600 35,100 1,200,420,000
03/02/2010 33,500 0.20 0.60 33,700 33,900 33,000 20,500 686,750,000
02/02/2010 33,300 -0.70 -2.06 33,700 34,100 33,000 18,200 606,060,000
01/02/2010 34,000 0.00 ■■ 0.00 32,500 34,000 32,500 7,000 238,000,000
29/01/2010 34,000 0.00 ■■ 0.00 32,500 34,400 32,300 21,700 737,800,000
28/01/2010 34,000 0.00 ■■ 0.00 34,500 35,000 33,900 50,600 1,720,400,000
27/01/2010 34,000 -0.80 -2.30 37,200 37,200 34,000 69,700 2,369,800,000
26/01/2010 34,800 1.80 5.45 34,500 34,800 34,500 18,300 636,840,000
25/01/2010 33,000 0.20 0.61 30,700 33,000 30,700 25,900 854,700,000
22/01/2010 32,800 0.40 1.23 32,000 32,900 30,700 75,400 2,473,120,000
21/01/2010 32,400 -1.90 -5.54 33,000 34,000 32,400 62,600 2,028,240,000
20/01/2010 34,300 -2.70 -7.30 37,000 37,000 34,300 46,100 1,581,230,000
19/01/2010 37,000 0.60 1.65 36,400 37,000 36,400 18,200 673,400,000
18/01/2010 36,400 -2.60 -6.67 36,500 37,000 36,400 24,300 884,520,000
15/01/2010 39,000 -1.30 -3.23 39,000 40,000 38,600 25,900 1,010,100,000
14/01/2010 40,300 0.80 2.03 40,300 40,300 40,000 102,800 4,142,840,000
13/01/2010 39,500 1.50 3.95 35,900 40,000 35,900 117,200 4,629,400,000
12/01/2010 38,000 -2.00 -5.00 40,800 40,800 38,000 104,500 3,971,000,000
11/01/2010 40,000 -1.90 -4.53 42,000 42,000 39,900 73,200 2,928,000,000
08/01/2010 41,900 1.30 3.20 40,000 44,500 39,100 149,200 6,251,480,000
07/01/2010 40,600 -2.10 -4.92 40,700 44,000 40,600 182,300 7,401,380,000
06/01/2010 42,700 -0.80 -1.84 45,900 45,900 42,700 171,900 7,340,130,000
05/01/2010 43,500 0.10 0.23 46,100 46,100 43,100 205,800 8,952,300,000
04/01/2010 43,400 3.10 7.69 42,000 43,400 41,300 132,500 5,750,500,000
31/12/2009 40,300 1.90 4.95 40,300 40,700 38,000 170,700 6,879,210,000
30/12/2009 38,400 2.30 6.37 36,500 38,400 36,400 90,900 3,490,560,000
29/12/2009 36,100 2.10 6.18 36,000 36,100 34,000 198,000 7,147,800,000
28/12/2009 34,000 2.20 6.92 34,000 34,000 33,100 208,100 7,075,400,000
25/12/2009 31,800 2.00 6.71 31,800 31,800 31,800 6,500 206,700,000
24/12/2009 29,800 1.70 6.05 29,800 29,800 29,700 125,600 3,742,880,000
23/12/2009 28,100 2.50 9.77 26,500 28,100 25,000 30,100 845,810,000
22/12/2009 33,000 -0.80 -2.37 36,000 36,000 32,400 92,200 3,042,600,000
21/12/2009 33,800 2.20 6.96 32,000 33,800 32,000 53,700 1,815,060,000
18/12/2009 31,600 0.60 1.94 30,900 31,600 30,900 76,500 2,417,400,000
17/12/2009 31,000 0.20 0.65 30,000 31,000 29,400 62,900 1,949,900,000
16/12/2009 30,800 -2.30 -6.95 33,400 35,000 30,800 55,700 1,715,560,000
15/12/2009 33,100 1.50 4.75 33,100 33,100 32,100 288,500 9,549,350,000
14/12/2009 31,600 2.00 6.76 28,300 31,600 28,300 42,800 1,352,480,000
11/12/2009 29,600 -1.90 -6.03 29,600 29,700 29,600 54,700 1,619,120,000
10/12/2009 31,500 -2.30 -6.80 33,000 33,800 31,500 23,600 743,400,000
09/12/2009 33,800 -1.70 -4.79 33,800 34,000 33,800 15,900 537,420,000
08/12/2009 35,500 -3.00 -7.79 37,600 37,800 35,300 18,700 663,850,000
07/12/2009 38,500 -0.10 -0.26 38,500 38,500 37,500 15,200 585,200,000
04/12/2009 38,600 0.60 1.58 38,000 38,600 38,000 25,800 995,880,000
03/12/2009 38,000 0.10 0.26 39,200 40,000 37,100 34,200 1,299,600,000
02/12/2009 37,900 -3.00 -7.33 41,000 41,000 37,900 38,900 1,474,310,000
01/12/2009 40,900 1.60 4.07 38,500 40,900 38,500 90,900 3,717,810,000
30/11/2009 39,300 2.30 6.22 37,000 39,300 36,800 74,300 2,919,990,000
27/11/2009 37,000 -1.90 -4.88 36,200 40,000 36,200 158,000 5,846,000,000
26/11/2009 38,900 -2.70 -6.49 39,000 39,000 38,900 24,200 941,380,000
25/11/2009 41,600 -3.90 -8.57 42,000 43,000 41,600 44,300 1,842,880,000
24/11/2009 45,500 -1.50 -3.19 46,500 46,500 44,400 37,100 1,688,050,000
23/11/2009 47,000 -3.00 -6.00 50,000 50,400 47,000 61,600 2,895,200,000
20/11/2009 50,000 -0.20 -0.40 50,300 51,800 49,000 75,600 3,780,000,000
19/11/2009 50,200 -0.80 -1.57 51,800 53,000 50,200 153,000 7,680,600,000
18/11/2009 51,000 0.40 0.79 50,600 52,100 47,600 160,100 8,165,100,000
17/11/2009 50,600 3.00 6.30 50,600 50,600 50,000 191,700 9,700,020,000
16/11/2009 47,600 2.60 5.78 45,000 47,600 45,000 116,600 5,550,160,000
13/11/2009 45,000 1.50 3.45 44,000 45,500 42,500 119,100 5,359,500,000
12/11/2009 43,500 -1.00 -2.25 44,000 45,000 43,100 72,100 3,136,350,000
11/11/2009 44,500 1.50 3.49 43,000 44,500 40,500 73,900 3,288,550,000
10/11/2009 43,000 -2.90 -6.32 47,000 47,000 43,000 140,600 6,045,800,000
09/11/2009 45,900 -3.10 -6.33 49,000 49,000 45,900 44,300 2,033,370,000
06/11/2009 49,000 2.50 5.38 49,000 49,600 48,000 196,000 9,604,000,000
05/11/2009 46,500 1.20 2.65 42,800 49,100 42,800 189,700 8,821,050,000
04/11/2009 45,300 -3.20 -6.60 45,300 48,000 45,300 101,300 4,588,890,000
03/11/2009 48,500 -3.50 -6.73 49,000 50,000 48,500 26,900 1,304,650,000
02/11/2009 52,000 -4.00 -7.14 53,000 53,000 52,000 58,600 3,047,200,000
30/10/2009 56,000 1.90 3.51 57,000 57,700 54,000 171,600 9,609,600,000
29/10/2009 54,100 -2.90 -5.09 57,900 57,900 54,100 117,100 6,335,110,000
28/10/2009 57,000 -1.00 -1.72 54,200 60,000 54,100 100,700 5,739,900,000
27/10/2009 58,000 -3.20 -5.23 58,000 59,000 58,000 102,500 5,945,000,000
26/10/2009 61,200 -2.80 -4.38 64,800 65,000 61,200 63,800 3,904,560,000
23/10/2009 64,000 0.00 ■■ 0.00 67,800 67,900 60,000 191,700 12,268,800,000
22/10/2009 64,000 -2.60 -3.90 66,000 66,200 61,900 150,000 9,600,000,000
21/10/2009 66,600 -3.20 -4.58 69,300 69,300 65,000 258,400 17,209,440,000
20/10/2009 69,800 -0.70 -0.99 70,500 72,000 66,000 171,900 11,998,620,000
19/10/2009 70,500 0.00 ■■ 0.00 73,500 73,500 68,800 157,400 11,096,700,000
16/10/2009 70,500 3.50 5.22 70,000 70,500 69,000 449,300 31,675,650,000
15/10/2009 67,000 -0.10 -0.15 66,500 68,000 63,000 345,200 23,128,400,000
14/10/2009 67,100 0.10 0.15 66,000 68,000 63,000 280,400 18,814,840,000
13/10/2009 67,000 2.40 3.72 69,100 69,100 63,000 287,300 19,249,100,000
12/10/2009 64,600 4.10 6.78 64,600 64,600 64,500 167,900 10,846,340,000
09/10/2009 60,500 1.50 2.54 59,000 60,500 59,000 270,400 16,359,200,000
08/10/2009 59,000 0.50 0.85 58,000 59,800 55,200 441,700 26,060,300,000
07/10/2009 58,500 2.10 3.72 60,300 60,300 56,000 340,600 19,925,100,000
06/10/2009 56,400 3.40 6.42 56,400 56,400 56,000 96,800 5,459,520,000
05/10/2009 53,000 2.20 4.33 50,100 53,000 50,100 215,200 11,405,600,000
02/10/2009 50,800 2.70 5.61 48,000 50,800 45,200 298,300 15,153,640,000
01/10/2009 48,100 3.10 6.89 45,000 48,100 43,000 470,500 22,631,050,000
30/09/2009 45,000 -2.50 -5.26 48,000 48,000 44,400 279,100 12,559,500,000
29/09/2009 47,500 1.50 3.26 49,100 49,200 46,000 347,000 16,482,500,000
28/09/2009 46,000 2.50 5.75 46,000 46,000 45,800 81,600 3,753,600,000
25/09/2009 43,500 2.60 6.36 43,500 43,500 40,700 220,000 9,570,000,000
24/09/2009 40,900 2.60 6.79 40,900 40,900 40,000 482,300 19,726,070,000
23/09/2009 38,300 2.40 6.69 38,300 38,300 38,300 131,700 5,044,110,000
22/09/2009 35,900 2.00 5.90 35,900 35,900 35,000 466,700 16,754,530,000
21/09/2009 33,900 1.90 5.94 33,000 33,900 32,300 220,700 7,481,730,000
18/09/2009 32,000 0.80 2.56 31,200 32,200 31,000 96,000 3,072,000,000
17/09/2009 31,200 0.80 2.63 31,300 31,600 31,000 94,200 2,939,040,000
16/09/2009 30,400 -1.40 -4.40 32,000 32,200 30,400 262,700 7,986,080,000
15/09/2009 31,800 0.00 ■■ 0.00 32,600 32,600 31,000 183,500 5,835,300,000
14/09/2009 31,800 1.50 4.95 30,400 32,300 30,400 181,400 5,768,520,000
11/09/2009 30,300 -0.30 -0.98 30,500 30,800 29,700 137,400 4,163,220,000
10/09/2009 30,600 1.40 4.79 29,000 31,000 28,500 213,000 6,517,800,000
09/09/2009 29,200 -0.30 -1.02 29,700 29,700 28,600 59,900 1,749,080,000
08/09/2009 29,500 0.90 3.15 28,000 29,700 28,000 136,500 4,026,750,000
07/09/2009 28,600 0.60 2.14 28,300 28,600 27,000 145,500 4,161,300,000
04/09/2009 28,000 -1.30 -4.44 29,200 29,200 27,500 231,200 6,473,600,000
03/09/2009 29,300 0.20 0.69 28,900 29,900 27,600 228,600 6,697,980,000
01/09/2009 29,100 1.90 6.99 29,100 29,100 28,000 385,000 11,203,500,000
31/08/2009 27,200 1.40 5.43 27,200 27,200 27,200 74,000 2,012,800,000
28/08/2009 25,800 1.40 5.74 24,900 25,800 24,900 165,300 4,264,740,000
27/08/2009 24,400 0.00 ■■ 0.00 24,000 24,700 23,800 57,400 1,400,560,000
26/08/2009 24,400 0.30 1.24 24,300 24,700 23,800 45,500 1,110,200,000
25/08/2009 24,100 -1.10 -4.37 24,000 25,000 24,000 54,000 1,301,400,000
24/08/2009 25,200 0.80 3.28 25,500 25,700 25,100 114,100 2,875,320,000
21/08/2009 24,400 0.60 2.52 24,100 25,500 24,100 144,900 3,535,560,000
20/08/2009 23,800 0.20 0.85 23,800 24,300 23,500 86,700 2,063,460,000
19/08/2009 23,600 1.40 6.31 22,800 23,600 22,500 53,800 1,269,680,000
18/08/2009 22,200 0.30 1.37 21,500 22,300 21,500 22,100 490,620,000
17/08/2009 21,900 -0.90 -3.95 23,000 23,000 21,600 24,800 543,120,000
14/08/2009 22,800 -0.60 -2.56 22,700 23,300 22,500 43,700 996,360,000
13/08/2009 23,400 -0.50 -2.09 24,800 25,200 22,300 67,800 1,586,520,000
12/08/2009 23,900 0.90 3.91 23,700 23,900 23,500 174,600 4,172,940,000
11/08/2009 23,000 1.30 5.99 21,700 23,000 21,700 60,600 1,393,800,000
10/08/2009 21,700 0.80 3.83 21,000 21,800 21,000 35,600 772,520,000
07/08/2009 20,900 -0.10 -0.48 20,900 21,200 20,700 29,100 608,190,000
06/08/2009 21,000 0.00 ■■ 0.00 20,800 21,500 20,800 30,700 644,700,000
05/08/2009 21,000 0.00 ■■ 0.00 20,500 21,000 20,500 38,100 800,100,000
04/08/2009 21,000 0.00 ■■ 0.00 21,400 21,400 20,900 28,600 600,600,000
03/08/2009 21,000 -0.30 -1.41 21,800 21,800 20,800 5,500 115,500,000
31/07/2009 21,300 0.60 2.90 21,800 21,800 21,000 9,400 200,220,000
30/07/2009 20,700 -0.30 -1.43 21,000 21,000 20,600 14,400 298,080,000
29/07/2009 21,000 0.20 0.96 21,100 21,900 20,900 54,300 1,140,300,000
28/07/2009 20,800 -1.20 -5.45 22,100 22,100 20,700 36,200 752,960,000
27/07/2009 22,000 1.10 5.26 22,300 22,300 20,200 54,400 1,196,800,000
24/07/2009 20,900 0.80 3.98 20,900 20,900 20,900 9,500 198,550,000
23/07/2009 20,100 1.10 5.79 19,100 20,100 19,000 14,100 283,410,000
22/07/2009 19,000 0.10 0.53 19,200 19,400 18,700 8,900 169,100,000
21/07/2009 18,900 0.00 ■■ 0.00 18,500 18,900 18,500 28,600 540,540,000
20/07/2009 18,900 -0.40 -2.07 19,500 19,500 18,900 1,500 28,350,000
17/07/2009 19,300 -0.20 -1.03 19,400 19,500 19,100 15,600 301,080,000
16/07/2009 19,500 0.10 0.52 20,000 20,200 19,000 42,900 836,550,000
15/07/2009 19,400 0.10 0.52 20,400 20,400 19,300 14,400 279,360,000
14/07/2009 19,300 -1.00 -4.93 19,300 19,500 19,200 16,400 316,520,000
13/07/2009 20,300 -0.90 -4.25 22,300 22,300 20,300 7,800 158,340,000
10/07/2009 21,200 0.40 1.92 22,500 22,700 20,400 30,700 650,840,000
09/07/2009 20,800 0.70 3.48 21,000 21,500 20,600 17,600 366,080,000
08/07/2009 20,100 -0.20 -0.99 19,600 20,200 19,600 12,200 245,220,000
07/07/2009 20,300 -0.30 -1.46 20,000 20,600 19,900 39,600 803,880,000
06/07/2009 20,600 1.20 6.19 19,800 20,600 19,800 36,600 753,960,000
03/07/2009 19,400 -0.40 -2.02 19,400 19,600 18,800 23,400 453,960,000
02/07/2009 19,800 0.80 4.21 19,200 19,800 18,800 16,100 318,780,000
01/07/2009 19,000 -1.10 -5.47 19,700 20,500 19,000 21,700 412,300,000
30/06/2009 20,100 -1.20 -5.63 21,300 21,800 20,000 31,500 633,150,000
29/06/2009 21,300 0.10 0.47 22,000 22,000 20,100 4,500 95,850,000
26/06/2009 21,200 -0.80 -3.64 21,600 22,000 20,200 36,900 782,280,000
25/06/2009 22,000 -0.40 -1.79 22,500 22,500 21,000 35,500 781,000,000
24/06/2009 22,400 1.40 6.67 22,200 22,400 22,100 19,000 425,600,000
23/06/2009 21,000 -1.40 -6.25 21,000 21,500 21,000 50,100 1,052,100,000
22/06/2009 22,400 -1.40 -5.88 22,800 23,000 22,400 61,700 1,382,080,000
19/06/2009 23,800 0.20 0.85 24,900 25,000 23,300 34,500 821,100,000
18/06/2009 23,600 0.00 ■■ 0.00 23,600 23,600 23,500 33,200 783,520,000
17/06/2009 23,600 0.70 3.06 21,400 23,800 21,400 97,700 2,305,720,000
16/06/2009 22,900 -1.60 -6.53 22,900 23,000 22,900 33,600 769,440,000
15/06/2009 24,500 -1.30 -5.04 24,800 25,000 24,500 71,800 1,759,100,000
12/06/2009 25,800 -1.00 -3.73 28,000 28,000 25,100 110,200 2,843,160,000
11/06/2009 26,800 0.80 3.08 24,800 26,800 24,300 104,600 2,803,280,000
10/06/2009 26,000 -1.20 -4.41 27,200 27,200 26,000 47,600 1,237,600,000
09/06/2009 27,200 -0.90 -3.20 29,900 30,000 26,600 95,900 2,608,480,000
08/06/2009 28,100 1.70 6.44 28,100 28,100 27,800 246,500 6,926,650,000
05/06/2009 26,400 1.70 6.88 26,000 26,400 25,600 444,500 11,734,800,000
04/06/2009 24,700 0.50 2.07 25,000 25,000 24,000 84,200 2,079,740,000
03/06/2009 24,200 -0.50 -2.02 23,800 24,800 23,800 64,700 1,565,740,000
02/06/2009 24,700 1.20 5.11 25,100 25,100 24,500 115,600 2,855,320,000
01/06/2009 23,500 1.00 4.44 23,500 23,500 23,500 31,800 747,300,000
29/05/2009 22,500 -0.50 -2.17 21,400 23,200 21,400 128,200 2,884,500,000
28/05/2009 23,000 -1.40 -5.74 23,100 23,500 23,000 69,400 1,596,200,000
27/05/2009 24,400 -0.80 -3.17 27,100 27,100 23,700 126,800 3,093,920,000
26/05/2009 25,200 -0.40 -1.56 27,100 27,200 23,900 177,900 4,483,080,000
25/05/2009 25,600 1.50 6.22 25,000 25,600 25,000 177,000 4,531,200,000
22/05/2009 24,100 1.40 6.17 24,100 24,100 23,000 312,300 7,526,430,000
21/05/2009 22,700 0.90 4.13 22,700 22,700 22,200 135,500 3,075,850,000
20/05/2009 22,400 1.40 6.67 22,400 22,400 21,000 188,900 4,231,360,000
19/05/2009 21,000 1.10 5.53 21,000 21,000 21,000 59,300 1,245,300,000
18/05/2009 19,900 1.20 6.42 19,500 19,900 19,500 120,400 2,395,960,000
15/05/2009 18,700 1.00 5.65 18,400 18,700 18,000 98,100 1,834,470,000
14/05/2009 17,700 -0.20 -1.12 17,600 17,800 17,200 49,600 877,920,000
13/05/2009 17,900 0.10 0.56 17,800 18,000 17,600 54,000 966,600,000
12/05/2009 17,800 0.20 1.14 17,000 18,000 16,800 35,200 626,560,000
11/05/2009 17,600 0.10 0.57 18,000 18,100 17,500 32,000 563,200,000
08/05/2009 17,500 -0.90 -4.89 17,600 18,000 17,100 33,500 586,250,000
07/05/2009 18,400 0.90 5.14 18,400 18,900 18,000 68,000 1,251,200,000
06/05/2009 17,500 -0.90 -4.89 18,300 18,800 17,500 20,800 364,000,000
05/05/2009 18,400 0.70 3.95 18,900 18,900 18,100 72,200 1,328,480,000
04/05/2009 17,700 1.20 7.27 17,700 17,700 17,700 23,100 408,870,000
29/04/2009 16,500 -0.20 -1.20 16,000 16,800 16,000 13,400 221,100,000
28/04/2009 16,700 0.50 3.09 16,000 16,900 16,000 36,700 612,890,000
27/04/2009 16,200 -0.10 -0.61 16,000 16,500 16,000 40,500 656,100,000
24/04/2009 16,300 -0.60 -3.55 16,900 17,000 16,000 16,900 275,470,000
23/04/2009 16,900 1.10 6.96 16,800 16,900 16,000 62,100 1,049,490,000
22/04/2009 15,800 0.80 5.33 15,800 15,800 15,800 24,700 390,260,000
21/04/2009 15,000 -0.70 -4.46 14,700 15,000 14,700 89,100 1,336,500,000
20/04/2009 15,700 -1.00 -5.99 15,800 16,000 15,700 16,400 257,480,000
17/04/2009 16,700 -0.80 -4.57 18,000 18,000 16,700 60,800 1,015,360,000
16/04/2009 17,500 -0.70 -3.85 18,300 18,400 17,400 47,600 833,000,000
15/04/2009 18,200 -1.50 -7.61 18,300 18,600 18,200 56,500 1,028,300,000
14/04/2009 19,700 0.40 2.07 20,200 20,200 18,500 63,500 1,250,950,000
13/04/2009 19,300 1.10 6.04 19,200 19,300 19,200 63,900 1,233,270,000
10/04/2009 18,200 1.20 7.06 18,100 18,200 17,900 83,200 1,514,240,000
09/04/2009 17,000 -0.60 -3.41 18,200 18,200 16,900 67,200 1,142,400,000
08/04/2009 17,600 -1.00 -5.38 17,900 18,600 17,600 84,300 1,483,680,000
07/04/2009 18,600 1.20 6.90 17,900 18,600 16,800 121,100 2,252,460,000
03/04/2009 17,400 0.90 5.45 17,000 17,400 17,000 109,900 1,912,260,000
02/04/2009 16,500 0.50 3.12 16,500 16,600 16,000 79,300 1,308,450,000
01/04/2009 16,000 0.60 3.90 15,700 16,000 15,300 56,200 899,200,000
31/03/2009 15,400 0.30 1.99 14,900 15,500 14,800 23,800 366,520,000
30/03/2009 15,100 -0.40 -2.58 15,000 15,200 14,800 24,500 369,950,000
27/03/2009 15,500 -0.40 -2.52 16,400 16,400 15,500 44,700 692,850,000
26/03/2009 15,900 0.10 0.63 16,100 16,100 15,600 28,300 449,970,000
25/03/2009 15,800 -0.20 -1.25 16,200 16,200 15,800 19,900 314,420,000
24/03/2009 16,000 1.20 8.11 16,000 16,000 15,800 36,900 590,400,000
23/03/2009 14,800 -1.00 -6.33 15,200 15,400 14,800 37,500 555,000,000
20/03/2009 15,800 -0.10 -0.63 15,800 16,500 15,700 32,600 515,080,000
19/03/2009 15,900 -0.40 -2.45 17,400 17,400 15,800 51,800 823,620,000
18/03/2009 16,300 0.60 3.82 16,300 16,300 16,000 59,900 976,370,000
17/03/2009 15,700 1.00 6.80 14,700 15,700 14,700 76,500 1,201,050,000
16/03/2009 14,700 0.10 0.68 14,700 14,800 14,700 17,900 263,130,000
13/03/2009 14,600 0.40 2.82 14,700 15,000 14,400 16,600 242,360,000
12/03/2009 14,200 -0.20 -1.39 15,200 15,300 14,100 45,500 646,100,000
11/03/2009 14,400 0.60 4.35 14,400 14,400 14,000 88,600 1,275,840,000
10/03/2009 13,800 0.40 2.99 13,300 13,800 12,900 32,500 448,500,000
09/03/2009 13,400 0.10 0.75 13,300 13,400 13,200 13,400 179,560,000
06/03/2009 13,300 0.10 0.76 12,900 13,400 12,900 5,100 67,830,000
05/03/2009 13,200 0.20 1.54 13,200 13,400 13,200 12,700 167,640,000
04/03/2009 13,000 0.10 0.78 13,100 13,100 12,600 14,500 188,500,000
03/03/2009 12,900 -0.10 -0.77 12,500 12,900 12,300 22,500 290,250,000
02/03/2009 13,000 0.10 0.78 12,900 13,200 12,700 24,700 321,100,000
27/02/2009 12,900 0.30 2.38 12,600 12,900 12,500 21,700 279,930,000
26/02/2009 12,600 -0.30 -2.33 12,700 12,700 12,200 10,000 126,000,000
25/02/2009 12,900 0.90 7.50 12,900 12,900 12,400 39,300 506,970,000
24/02/2009 12,000 -0.60 -4.76 12,200 12,200 12,000 47,100 565,200,000
23/02/2009 12,600 -0.90 -6.67 13,700 13,700 12,600 15,600 196,560,000
20/02/2009 13,500 -0.20 -1.46 13,400 13,500 13,300 16,400 221,400,000
19/02/2009 13,700 0.10 0.74 14,100 14,200 13,400 10,600 145,220,000
18/02/2009 13,600 -0.40 -2.86 13,800 14,000 13,100 24,500 333,200,000
17/02/2009 14,000 -0.80 -5.41 14,000 14,200 13,900 16,100 225,400,000
16/02/2009 14,800 -0.20 -1.33 15,000 15,000 14,700 2,400 35,520,000
13/02/2009 15,000 0.00 ■■ 0.00 15,000 15,300 14,800 5,500 82,500,000
12/02/2009 15,000 -0.20 -1.32 15,200 15,200 14,800 11,700 175,500,000
11/02/2009 15,200 -0.60 -3.80 15,600 15,600 14,900 11,100 168,720,000
10/02/2009 15,800 -0.80 -4.82 16,200 16,200 15,600 16,400 259,120,000
09/02/2009 16,600 0.20 1.22 16,600 16,600 16,500 5,600 92,960,000
06/02/2009 16,400 0.40 2.50 16,000 16,500 16,000 20,000 328,000,000
05/02/2009 16,000 -0.80 -4.76 16,300 16,400 16,000 32,600 521,600,000
04/02/2009 16,800 -0.70 -4.00 17,300 17,600 16,600 28,800 483,840,000
03/02/2009 17,500 -0.70 -3.85 17,600 17,600 17,500 31,600 553,000,000
02/02/2009 18,200 -1.60 -8.08 19,600 19,600 18,200 16,600 302,120,000
23/01/2009 19,800 0.40 2.06 19,000 19,800 19,000 3,200 63,360,000
22/01/2009 19,400 0.50 2.65 19,400 19,400 19,400 1,000 19,400,000
21/01/2009 18,900 0.20 1.07 18,900 18,900 18,700 6,900 130,410,000
20/01/2009 18,700 -0.90 -4.59 19,200 19,200 18,700 13,700 256,190,000
19/01/2009 19,600 0.00 ■■ 0.00 19,500 19,600 19,400 4,800 94,080,000
16/01/2009 19,600 0.00 ■■ 0.00 19,800 19,800 19,600 4,300 84,280,000
15/01/2009 19,600 -0.60 -2.97 19,700 19,700 19,500 8,600 168,560,000
14/01/2009 20,200 0.30 1.51 20,300 20,600 20,000 13,000 262,600,000
13/01/2009 19,900 -0.80 -3.86 21,100 21,100 19,700 17,500 348,250,000
12/01/2009 20,700 -0.90 -4.17 21,000 21,400 20,700 13,700 283,590,000
09/01/2009 21,600 0.80 3.85 21,500 21,800 21,100 39,400 851,040,000
08/01/2009 20,800 0.20 0.97 21,800 21,900 20,000 53,600 1,114,880,000
07/01/2009 20,600 0.40 1.98 20,500 20,600 20,000 114,800 2,364,880,000
06/01/2009 20,200 1.30 6.88 19,100 20,200 18,700 25,700 519,140,000
05/01/2009 18,900 0.10 0.53 19,100 19,100 18,900 1,700 32,130,000
02/01/2009 18,800 -0.20 -1.05 19,000 19,000 18,800 1,000 18,800,000
31/12/2008 19,000 0.00 ■■ 0.00 19,000 19,000 18,800 10,100 191,900,000
30/12/2008 19,000 0.00 ■■ 0.00 18,800 19,700 18,700 27,800 528,200,000
29/12/2008 19,000 -0.30 -1.55 18,800 19,000 18,800 7,200 136,800,000
26/12/2008 19,300 0.00 ■■ 0.00 19,200 19,300 19,000 17,200 331,960,000
25/12/2008 19,300 -0.10 -0.52 19,600 19,700 19,100 10,700 206,510,000
24/12/2008 19,400 0.10 0.52 19,000 19,800 18,800 10,600 205,640,000
23/12/2008 19,300 -1.00 -4.93 19,500 19,900 19,200 17,600 339,680,000
22/12/2008 20,300 0.20 1.00 20,000 20,900 20,000 14,300 290,290,000
19/12/2008 20,100 -0.10 -0.50 19,600 20,400 19,600 11,400 229,140,000
18/12/2008 20,200 -0.30 -1.46 20,200 20,600 20,200 33,400 674,680,000
17/12/2008 20,500 1.20 6.22 20,500 20,600 19,500 25,300 518,650,000
16/12/2008 19,300 -1.40 -6.76 22,000 22,000 19,300 28,300 546,190,000
15/12/2008 21,700 1.40 6.90 21,600 21,700 21,200 55,800 1,210,860,000
12/12/2008 20,300 1.00 5.18 20,000 20,300 20,000 15,600 316,680,000
11/12/2008 19,300 0.70 3.76 18,900 19,300 18,200 16,600 320,380,000
10/12/2008 18,600 -1.40 -7.00 19,800 19,800 18,600 25,800 479,880,000
09/12/2008 20,000 0.40 2.04 20,900 20,900 19,200 20,400 408,000,000
08/12/2008 19,600 -1.00 -4.85 20,400 20,500 19,300 21,800 427,280,000
05/12/2008 20,600 -0.90 -4.19 20,900 20,900 20,300 15,000 309,000,000
04/12/2008 21,500 -0.10 -0.46 21,900 22,000 21,400 12,000 258,000,000
03/12/2008 21,600 0.30 1.41 21,600 21,900 21,500 9,700 209,520,000
02/12/2008 21,300 -0.90 -4.05 21,900 22,000 21,200 12,800 272,640,000
01/12/2008 22,200 0.30 1.37 23,200 23,300 21,000 58,400 1,296,480,000
28/11/2008 21,900 1.60 7.88 21,000 21,900 21,000 24,700 540,930,000
27/11/2008 20,300 -0.90 -4.25 21,500 21,500 20,200 22,800 462,840,000
26/11/2008 21,200 -1.60 -7.02 22,300 22,300 21,200 46,500 985,800,000
25/11/2008 22,800 0.60 2.70 23,200 23,200 22,400 24,800 565,440,000
24/11/2008 22,200 -0.30 -1.33 23,000 23,200 22,000 37,600 834,720,000
21/11/2008 22,500 -0.40 -1.75 22,000 22,600 21,400 36,400 819,000,000
20/11/2008 22,900 -1.20 -4.98 22,900 23,500 22,900 98,600 2,257,940,000
19/11/2008 24,100 -1.10 -4.37 26,000 26,000 23,700 30,200 727,820,000
18/11/2008 25,200 -0.30 -1.18 25,000 25,700 25,000 23,700 597,240,000
17/11/2008 25,500 -1.70 -6.25 26,900 27,100 25,300 85,500 2,180,250,000
14/11/2008 27,200 1.20 4.62 27,200 27,200 26,300 80,400 2,186,880,000
13/11/2008 26,000 0.40 1.56 25,100 26,400 25,000 40,400 1,050,400,000
12/11/2008 25,600 -1.00 -3.76 24,900 26,300 24,900 100,700 2,577,920,000
11/11/2008 26,600 -1.50 -5.34 27,200 27,200 26,600 80,100 2,130,660,000
10/11/2008 28,100 0.40 1.44 29,600 29,600 27,800 93,700 2,632,970,000
07/11/2008 27,700 -0.40 -1.42 27,900 29,000 26,100 165,200 4,576,040,000
06/11/2008 28,100 1.80 6.84 28,100 28,100 26,500 307,000 8,626,700,000
05/11/2008 26,300 1.60 6.48 26,300 26,300 26,300 3,600 94,680,000
04/11/2008 24,700 1.20 5.11 24,700 24,700 24,000 33,600 829,920,000
03/11/2008 23,500 -0.40 -1.67 24,000 24,100 22,300 122,600 2,881,100,000
31/10/2008 23,900 0.10 0.42 25,700 25,700 23,600 283,100 6,766,090,000
30/10/2008 23,800 -0.20 -0.83 24,700 24,700 23,500 33,300 792,540,000
29/10/2008 24,000 0.30 1.27 25,000 25,400 22,500 60,100 1,442,400,000
28/10/2008 23,700 -1.60 -6.32 23,700 25,000 23,700 18,700 443,190,000
27/10/2008 25,300 -1.40 -5.24 25,400 27,200 25,300 6,300 159,390,000
24/10/2008 26,700 -1.60 -5.65 26,700 30,000 26,700 9,000 240,300,000
23/10/2008 28,300 -2.90 -9.29 31,000 31,000 27,900 13,000 367,900,000
22/10/2008 31,200 2.00 6.85 30,000 31,200 27,700 23,200 723,840,000
21/10/2008 29,200 1.90 6.96 29,200 29,200 29,200 2,000 58,400,000
20/10/2008 27,300 1.00 3.80 27,300 27,300 26,900 28,200 769,860,000
17/10/2008 26,300 2.10 8.68 25,000 26,300 24,600 21,600 568,080,000
16/10/2008 24,200 -2.30 -8.68 24,200 25,200 24,200 6,400 154,880,000
15/10/2008 26,500 1.70 6.85 26,500 26,500 25,000 24,700 654,550,000
14/10/2008 24,800 -0.20 -0.80 24,800 24,800 24,800 1,300 32,240,000
13/10/2008 25,000 1.20 5.04 23,100 25,000 22,700 6,400 160,000,000
10/10/2008 23,800 -1.20 -4.80 26,000 26,000 23,800 7,300 173,740,000
09/10/2008 25,000 0.40 1.63 26,000 26,500 23,500 8,300 207,500,000
08/10/2008 24,600 -1.80 -6.82 24,700 26,300 24,600 17,800 437,880,000
07/10/2008 26,400 -1.80 -6.38 26,400 26,400 26,400 4,300 113,520,000
06/10/2008 28,200 -2.10 -6.93 28,400 28,400 28,200 4,400 124,080,000
03/10/2008 30,300 -0.20 -0.66 30,000 30,400 30,000 3,400 103,020,000
02/10/2008 30,500 0.80 2.69 29,800 31,000 29,800 5,800 176,900,000
01/10/2008 29,700 0.10 0.34 28,000 31,500 28,000 14,200 421,740,000
30/09/2008 29,600 -1.40 -4.52 29,600 29,600 29,600 1,800 53,280,000
29/09/2008 31,000 -2.20 -6.63 33,200 33,200 30,500 8,700 269,700,000
26/09/2008 33,200 1.40 4.40 33,200 33,200 29,300 19,700 654,040,000
25/09/2008 31,800 1.80 6.00 27,800 31,800 27,800 9,700 308,460,000
24/09/2008 30,000 -1.60 -5.06 31,600 31,600 29,500 9,000 270,000,000
23/09/2008 31,600 0.00 ■■ 0.00 33,600 33,700 29,400 29,300 925,880,000
22/09/2008 31,600 0.40 1.28 31,600 31,600 31,600 100 3,160,000
19/09/2008 31,200 2.00 6.85 27,200 31,200 27,200 18,400 574,080,000
18/09/2008 29,200 -2.10 -6.71 29,200 29,200 29,200 5,300 154,760,000
17/09/2008 31,300 -2.20 -6.57 31,300 31,300 31,300 2,600 81,380,000
16/09/2008 33,500 -2.50 -6.94 34,000 34,000 33,500 2,700 90,450,000
15/09/2008 36,000 -1.90 -5.01 35,300 39,000 35,300 26,500 954,000,000
12/09/2008 37,900 -2.50 -6.19 37,900 38,000 37,900 7,000 265,300,000
11/09/2008 40,400 -1.60 -3.81 43,000 43,000 40,400 11,600 468,640,000
10/09/2008 42,000 -1.30 -3.00 44,800 47,800 41,700 30,400 1,276,800,000
09/09/2008 43,300 -4.20 -8.84 43,300 47,000 43,200 28,600 1,238,380,000
08/09/2008 47,500 -1.10 -2.26 51,600 51,600 45,000 17,000 807,500,000
05/09/2008 48,600 2.60 5.65 48,600 48,600 44,000 80,900 3,931,740,000
04/09/2008 46,000 3.00 6.98 46,000 46,000 41,000 64,100 2,948,600,000
03/09/2008 43,000 2.00 4.88 43,000 43,000 43,000 47,600 2,046,800,000
29/08/2008 41,000 -0.80 -1.91 40,800 41,000 40,000 36,800 1,508,800,000
28/08/2008 41,800 -3.10 -6.90 48,000 48,000 41,800 22,100 923,780,000
27/08/2008 44,900 2.90 6.90 44,900 44,900 44,800 70,300 3,156,470,000
26/08/2008 42,000 2.70 6.87 42,000 42,000 42,000 6,700 281,400,000
25/08/2008 39,300 2.50 6.79 38,000 39,300 38,000 13,700 538,410,000
22/08/2008 36,800 0.10 0.27 37,700 37,800 35,400 16,800 618,240,000
21/08/2008 36,700 2.50 7.31 33,300 36,700 31,900 37,700 1,383,590,000
20/08/2008 34,200 -0.80 -2.29 34,200 34,500 34,200 9,800 335,160,000
19/08/2008 35,000 -0.90 -2.51 38,200 38,300 34,000 21,900 766,500,000
18/08/2008 35,900 2.30 6.85 35,900 35,900 35,500 31,400 1,127,260,000
15/08/2008 33,600 1.00 3.07 33,600 33,600 33,600 6,600 221,760,000
14/08/2008 32,600 1.50 4.82 31,000 32,600 31,000 32,600 1,062,760,000
13/08/2008 31,100 -0.90 -2.81 33,300 33,300 30,900 3,900 121,290,000
12/08/2008 32,000 0.80 2.56 32,400 32,400 31,000 46,700 1,494,400,000
11/08/2008 31,200 1.20 4.00 31,000 31,200 31,000 33,600 1,048,320,000
08/08/2008 30,000 -0.10 -0.33 30,000 30,000 30,000 400 12,000,000
07/08/2008 30,100 -1.30 -4.14 32,400 32,500 30,100 10,800 325,080,000
06/08/2008 31,400 1.30 4.32 31,200 31,400 31,000 11,200 351,680,000
05/08/2008 30,100 0.00 ■■ 0.00 31,300 31,300 28,900 29,200 878,920,000
04/08/2008 30,100 1.10 3.79 30,100 30,100 30,100 8,700 261,870,000
01/08/2008 29,000 -0.90 -3.01 29,000 29,000 29,000 4,900 142,100,000
31/07/2008 29,900 1.10 3.82 27,700 29,900 27,700 26,400 789,360,000
30/07/2008 28,800 -0.90 -3.03 28,800 29,000 28,800 20,700 596,160,000
29/07/2008 29,700 -1.20 -3.88 29,700 31,800 29,700 22,500 668,250,000
28/07/2008 30,900 -1.20 -3.74 30,900 30,900 30,900 19,000 587,100,000
25/07/2008 32,100 -1.30 -3.89 32,100 32,100 32,100 100 3,210,000
24/07/2008 33,400 -1.30 -3.75 33,400 33,400 33,400 3,000 100,200,000
23/07/2008 34,700 -1.40 -3.88 34,700 34,700 34,700 100 3,470,000
22/07/2008 36,100 -1.50 -3.99 36,100 36,100 36,100 100 3,610,000
21/07/2008 37,600 -0.90 -2.34 37,600 37,600 37,600 300 11,280,000
18/07/2008 38,500 -1.60 -3.99 41,000 41,600 38,500 9,000 346,500,000
17/07/2008 40,100 0.80 2.04 40,100 40,100 40,100 1,700 68,170,000
16/07/2008 39,300 1.50 3.97 39,300 39,300 36,300 40,100 1,575,930,000
15/07/2008 37,800 1.40 3.85 37,800 37,800 37,800 13,900 525,420,000
14/07/2008 36,400 1.40 4.00 36,300 36,400 36,300 16,500 600,600,000
11/07/2008 35,000 1.00 2.94 35,000 35,000 33,700 13,000 455,000,000
10/07/2008 34,000 0.50 1.49 32,700 34,000 32,700 27,100 921,400,000
09/07/2008 35,000 0.20 0.57 33,500 36,100 33,500 24,400 854,000,000
08/07/2008 34,800 0.60 1.75 34,800 34,800 34,800 22,300 776,040,000
07/07/2008 34,200 -1.40 -3.93 36,900 37,000 34,200 9,000 307,800,000
04/07/2008 35,600 1.20 3.49 35,600 35,600 35,600 23,100 822,360,000
03/07/2008 34,400 1.10 3.30 34,400 34,400 34,000 11,300 388,720,000
02/07/2008 33,300 0.70 2.15 33,300 33,300 30,900 38,000 1,265,400,000
01/07/2008 32,600 1.20 3.82 30,200 32,600 30,200 37,100 1,209,460,000
30/06/2008 31,400 -1.30 -3.98 31,400 31,400 31,400 600 18,840,000
27/06/2008 32,700 -1.30 -3.82 32,700 32,700 32,700 200 6,540,000
26/06/2008 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 0 0
25/06/2008 34,000 -1.40 -3.95 34,000 34,000 34,000 200 6,800,000
24/06/2008 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
23/06/2008 35,400 0.00 ■■ 0.00 35,400 35,400 35,400 0 0
20/06/2008 35,400 -1.40 -3.80 35,400 35,400 35,400 400 14,160,000
19/06/2008 36,800 -1.50 -3.92 36,800 36,800 36,800 100 3,680,000
18/06/2008 38,300 -1.10 -2.79 38,300 38,300 38,300 400 15,320,000
17/06/2008 39,400 -0.10 -0.25 39,400 39,400 39,400 9,400 370,360,000
16/06/2008 39,500 1.10 2.86 37,300 39,500 37,300 40,200 1,587,900,000
13/06/2008 38,400 -1.10 -2.78 38,400 38,400 38,400 1,400 53,760,000
12/06/2008 39,500 -1.20 -2.95 39,500 39,500 39,500 1,400 55,300,000
11/06/2008 40,700 -1.20 -2.86 40,700 40,700 40,700 3,500 142,450,000
10/06/2008 41,900 -1.20 -2.78 41,900 41,900 41,900 700 29,330,000
09/06/2008 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
06/06/2008 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
05/06/2008 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
04/06/2008 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
03/06/2008 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
02/06/2008 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
30/05/2008 43,100 0.00 ■■ 0.00 43,100 43,100 43,100 0 0
29/05/2008 43,100 -1.30 -2.93 43,100 43,100 43,100 100 4,310,000
28/05/2008 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
27/05/2008 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
26/05/2008 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
23/05/2008 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
22/05/2008 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
21/05/2008 44,400 0.00 ■■ 0.00 44,400 44,400 44,400 0 0
20/05/2008 44,400 -1.30 -2.84 44,400 44,400 44,400 100 4,440,000
19/05/2008 45,700 0.00 ■■ 0.00 45,700 45,700 45,700 0 0
16/05/2008 45,700 -1.40 -2.97 45,700 45,700 45,700 900 41,130,000
15/05/2008 47,100 0.00 ■■ 0.00 47,100 47,100 47,100 0 0
14/05/2008 47,100 -1.40 -2.89 47,100 47,100 47,100 500 23,550,000
13/05/2008 48,500 -1.40 -2.81 48,500 48,500 48,500 100 4,850,000
12/05/2008 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
09/05/2008 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
08/05/2008 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
07/05/2008 49,900 0.00 ■■ 0.00 49,900 49,900 49,900 0 0
06/05/2008 49,900 -1.50 -2.92 49,900 49,900 49,900 100 4,990,000
05/05/2008 51,400 -1.50 -2.84 51,400 51,400 51,400 600 30,840,000
29/04/2008 52,900 -1.60 -2.94 52,900 52,900 52,900 1,000 52,900,000
28/04/2008 54,500 -1.60 -2.85 54,500 54,600 54,500 17,900 975,550,000
25/04/2008 56,100 -1.70 -2.94 56,100 56,100 56,100 1,800 100,980,000
24/04/2008 57,800 -1.70 -2.86 57,800 57,800 57,800 2,200 127,160,000
23/04/2008 59,500 -1.80 -2.94 59,500 59,500 59,500 100 5,950,000
22/04/2008 61,300 -1.80 -2.85 61,300 61,300 61,300 100 6,130,000
21/04/2008 63,100 -0.80 -1.25 63,100 63,100 63,100 2,500 157,750,000
18/04/2008 63,900 -3.70 -5.47 65,900 65,900 63,900 2,000 127,800,000
17/04/2008 67,600 1.90 2.89 63,800 67,600 63,800 23,500 1,588,600,000
16/04/2008 65,700 -2.00 -2.95 65,700 65,700 65,700 1,100 72,270,000
11/04/2008 67,700 -2.00 -2.87 67,700 67,700 67,700 1,200 81,240,000
10/04/2008 69,700 -2.10 -2.92 69,700 69,700 69,700 100 6,970,000
09/04/2008 71,800 -2.70 -3.62 72,000 72,000 71,800 2,200 157,960,000
08/04/2008 74,500 0.60 0.81 76,100 76,100 71,700 32,600 2,428,700,000
07/04/2008 73,900 2.10 2.92 73,900 73,900 73,900 20,200 1,492,780,000
04/04/2008 71,800 1.40 1.99 71,800 71,800 71,800 200 14,360,000
03/04/2008 70,400 1.30 1.88 70,400 70,400 70,400 100 7,040,000
02/04/2008 69,100 1.30 1.92 69,100 69,100 69,100 100 6,910,000
01/04/2008 67,800 1.30 1.95 67,800 67,800 67,800 300 20,340,000
31/03/2008 66,500 1.30 1.99 66,500 66,500 66,500 100 6,650,000
28/03/2008 65,200 1.20 1.88 65,200 65,200 65,200 5,600 365,120,000
27/03/2008 64,000 1.60 2.56 64,000 64,000 64,000 400 25,600,000
26/03/2008 62,400 0.00 ■■ 0.00 68,600 68,600 56,200 16,300 1,017,120,000
25/03/2008 62,400 -6.90 -9.96 62,400 62,400 62,400 4,200 262,080,000
24/03/2008 69,300 -7.40 -9.65 69,500 69,500 69,300 5,600 388,080,000
21/03/2008 76,700 -5.00 -6.12 79,100 79,100 76,700 23,300 1,787,110,000
20/03/2008 81,700 -2.70 -3.20 85,900 87,900 81,600 14,300 1,168,310,000
19/03/2008 84,400 0.00 ■■ 0.00 92,500 92,700 78,000 5,600 472,640,000
18/03/2008 84,400 -8.30 -8.95 86,100 86,100 84,400 30,500 2,574,200,000
17/03/2008 92,700 -9.30 -9.12 100,000 100,000 92,700 13,200 1,223,640,000
14/03/2008 102,000 -6.00 -5.56 102,000 105,000 99,000 8,300 846,600,000
13/03/2008 108,000 6.00 5.88 107,000 108,000 105,000 14,300 1,544,400,000
12/03/2008 102,000 5.90 6.14 100,500 107,000 97,000 12,100 1,234,200,000
11/03/2008 96,100 -8.90 -8.48 98,000 99,000 96,100 16,700 1,604,870,000
10/03/2008 105,000 4.80 4.79 110,200 110,200 100,000 46,100 4,840,500,000
07/03/2008 100,200 9.10 9.99 100,200 100,200 100,200 300 30,060,000
06/03/2008 91,100 6.90 8.19 91,000 91,100 91,000 700 63,770,000
05/03/2008 84,200 -7.30 -7.98 82,400 84,200 82,400 38,600 3,250,120,000
04/03/2008 91,500 -8.50 -8.50 91,600 91,600 91,500 4,100 375,150,000
03/03/2008 100,000 -9.00 -8.26 111,000 111,000 99,000 26,300 2,630,000,000
29/02/2008 109,000 -3.10 -2.77 113,000 113,000 105,000 13,900 1,515,100,000
28/02/2008 112,100 -2.90 -2.52 109,000 115,000 109,000 16,900 1,894,490,000
27/02/2008 115,000 7.00 6.48 107,000 121,000 105,000 11,000 1,265,000,000
26/02/2008 108,000 -6.50 -5.68 125,000 125,000 106,000 10,300 1,112,400,000
25/02/2008 114,500 -2.50 -2.14 114,500 114,500 114,500 1,600 183,200,000
22/02/2008 117,000 6.40 5.79 105,000 122,000 100,300 19,500 2,281,500,000
21/02/2008 110,600 -10.40 -8.60 115,200 116,000 110,600 17,400 1,924,440,000
20/02/2008 121,000 -7.00 -5.47 131,500 131,800 119,000 20,000 2,420,000,000
19/02/2008 128,000 -4.00 -3.03 130,700 135,000 127,500 27,000 3,456,000,000
18/02/2008 132,000 -5.40 -3.93 145,200 145,200 127,000 30,300 3,999,600,000
15/02/2008 137,400 2.40 1.78 134,800 138,500 126,800 15,500 2,129,700,000
14/02/2008 135,000 3.00 2.27 137,000 139,900 132,200 20,200 2,727,000,000
13/02/2008 132,000 -10.00 -7.04 140,000 140,000 131,500 13,200 1,742,400,000
12/02/2008 142,000 -8.20 -5.46 145,000 145,000 137,000 13,200 1,874,400,000
01/02/2008 150,200 7.20 5.03 147,000 150,200 141,000 32,400 4,866,480,000
31/01/2008 143,000 10.50 7.92 145,700 145,700 128,000 45,800 6,549,400,000
30/01/2008 132,500 9.60 7.81 132,500 132,500 132,500 4,400 583,000,000
29/01/2008 122,900 10.90 9.73 114,000 122,900 113,000 20,300 2,494,870,000
28/01/2008 112,000 2.00 1.82 111,000 114,000 108,200 11,500 1,288,000,000
25/01/2008 110,000 0.00 ■■ 0.00 113,900 114,000 110,000 12,200 1,342,000,000
24/01/2008 110,000 -0.20 -0.18 116,000 118,000 106,000 12,300 1,353,000,000
23/01/2008 110,200 -3.30 -2.91 115,100 115,100 105,400 7,100 782,420,000
22/01/2008 113,500 -6.50 -5.42 118,000 118,000 113,000 8,400 953,400,000
21/01/2008 120,000 2.00 1.69 120,000 120,000 116,000 1,200 144,000,000
18/01/2008 118,000 3.00 2.61 118,000 125,000 118,000 5,700 672,600,000
17/01/2008 115,000 2.10 1.86 124,000 124,000 110,000 8,800 1,012,000,000
16/01/2008 112,900 9.90 9.61 112,900 112,900 112,000 7,500 846,750,000
15/01/2008 103,000 -9.00 -8.04 105,000 105,000 102,300 6,600 679,800,000
14/01/2008 112,000 -8.00 -6.67 118,000 118,000 112,000 6,500 728,000,000
11/01/2008 120,000 2.00 1.69 120,500 121,500 120,000 5,800 696,000,000
10/01/2008 118,000 -5.00 -4.07 117,500 118,000 116,000 4,500 531,000,000
09/01/2008 123,000 -0.50 -0.40 122,500 126,500 119,000 5,900 725,700,000
08/01/2008 123,500 3.50 2.92 125,000 129,600 122,500 10,200 1,259,700,000
07/01/2008 120,000 -9.00 -6.98 120,000 120,000 116,700 9,900 1,188,000,000
04/01/2008 129,000 -6.00 -4.44 129,900 130,000 129,000 3,500 451,500,000
03/01/2008 135,000 1.00 0.75 137,000 137,000 132,000 1,800 243,000,000
02/01/2008 134,000 -8.00 -5.63 140,000 140,000 134,000 1,200 160,800,000
28/12/2007 142,000 4.00 2.90 136,000 142,000 136,000 6,700 951,400,000
27/12/2007 138,000 -3.90 -2.75 140,900 140,900 138,000 4,400 607,200,000
26/12/2007 141,900 2.90 2.09 139,900 142,000 139,900 5,200 737,880,000
25/12/2007 139,000 -1.00 -0.71 142,900 142,900 137,000 11,500 1,598,500,000
24/12/2007 140,000 -2.20 -1.55 142,200 142,200 138,000 9,000 1,260,000,000
21/12/2007 142,200 4.20 3.04 139,000 147,000 135,000 14,000 1,990,800,000
20/12/2007 138,000 -5.50 -3.83 143,500 143,500 135,000 7,400 1,021,200,000
19/12/2007 143,500 4.50 3.24 117,500 143,500 117,500 10,800 1,549,800,000
18/12/2007 139,000 -4.80 -3.34 130,000 144,000 129,800 42,200 5,865,800,000
17/12/2007 143,800 -15.20 -9.56 143,800 153,000 143,800 41,400 5,953,320,000
14/12/2007 159,000 -0.50 -0.31 160,000 162,000 158,800 21,500 3,418,500,000
13/12/2007 159,500 -3.50 -2.15 164,000 164,000 159,500 12,700 2,025,650,000
12/12/2007 163,000 -1.00 -0.61 162,000 169,900 160,000 28,300 4,612,900,000
11/12/2007 164,000 -6.00 -3.53 166,500 167,000 160,000 23,100 3,788,400,000
10/12/2007 170,000 -4.00 -2.30 174,000 174,000 166,500 16,900 2,873,000,000
07/12/2007 174,000 1.00 0.58 174,000 175,000 170,000 22,800 3,967,200,000
06/12/2007 173,000 3.00 1.76 176,000 176,000 158,000 33,200 5,743,600,000
05/12/2007 170,000 -1.30 -0.76 180,000 180,000 155,000 32,700 5,559,000,000
04/12/2007 171,300 14.30 9.11 157,000 171,300 156,000 72,200 12,367,860,000
03/12/2007 157,000 -0.60 -0.38 158,100 160,000 151,100 24,600 3,862,200,000
30/11/2007 157,600 0.60 0.38 150,000 160,100 149,900 67,700 10,669,520,000
12/03/2007 157,000 0.00 ■■ 0.00 158,100 160,000 151,100 24,600 3,862,200,000
(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