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 Than Hà Tu - Vinacomin
Vinacomin - Ha Tu Coal JSC
Mã CK:      THT      12      ■■ 0 (0%)      (cập nhật 14:15 08/11/2024)
Đang giao dịch
Sàn giao dịch: HNX
Nhóm ngành: Khai khoáng
Website: http://www.hatucoal.vn
THT » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
08/11/2024 12,000 0.00 ■■ 0.00 12,000 0 0 0 0
07/11/2024 12,000 0.10 0.83 11,900 12,000 11,800 450 5,400,000
06/11/2024 11,900 0.20 1.68 11,700 11,900 11,600 250 2,975,000
05/11/2024 11,700 0.00 ■■ 0.00 11,700 11,800 11,500 350 4,095,000
04/11/2024 11,700 0.10 0.85 11,600 11,800 11,600 470 5,499,000
01/11/2024 11,600 -0.10 -0.86 11,700 11,700 11,600 290 3,364,000
31/10/2024 11,700 -0.10 -0.85 11,800 11,700 11,400 1,550 18,135,000
30/10/2024 11,800 -0.20 -1.69 12,000 11,800 11,800 400 4,720,000
29/10/2024 12,000 0.30 2.50 11,700 12,000 11,700 440 5,280,000
28/10/2024 11,700 0.10 0.85 11,600 11,800 11,600 520 6,084,000
25/10/2024 11,600 -0.20 -1.72 11,800 11,900 11,600 1,930 22,388,000
24/10/2024 11,800 0.10 0.85 11,700 11,800 11,800 190 2,242,000
23/10/2024 11,700 -0.20 -1.71 11,900 11,800 11,700 2,940 34,398,000
22/10/2024 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 3,230 38,437,000
21/10/2024 11,900 0.00 ■■ 0.00 11,900 12,400 11,800 920 10,948,000
18/10/2024 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 1,000 11,900,000
17/10/2024 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 220 2,618,000
16/10/2024 11,900 -0.10 -0.84 12,000 12,000 11,900 330 3,927,000
15/10/2024 12,000 -0.10 -0.83 12,100 12,000 12,000 390 4,680,000
14/10/2024 12,100 0.20 1.65 11,900 12,100 11,900 650 7,865,000
11/10/2024 11,900 -0.10 -0.84 12,000 12,100 11,800 420 4,998,000
10/10/2024 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 160 1,920,000
09/10/2024 12,000 0.10 0.83 11,900 12,000 12,000 40 480,000
08/10/2024 11,900 -0.10 -0.84 12,000 12,000 11,900 530 6,307,000
07/10/2024 12,000 -0.20 -1.67 12,200 12,200 12,000 1,080 12,960,000
04/10/2024 12,200 0.00 ■■ 0.00 12,200 0 0 0 0
03/10/2024 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 1,360 16,592,000
02/10/2024 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 210 2,562,000
01/10/2024 12,200 0.00 ■■ 0.00 12,200 12,200 12,000 210 2,562,000
30/09/2024 12,200 -0.10 -0.82 12,300 12,200 12,000 320 3,904,000
27/09/2024 12,300 0.20 1.63 12,100 12,400 12,100 400 4,920,000
26/09/2024 12,100 0.10 0.83 12,000 12,200 12,100 130 1,573,000
25/09/2024 12,000 -0.10 -0.83 12,100 12,100 12,000 430 5,160,000
24/09/2024 12,100 0.10 0.83 12,000 12,300 12,000 430 5,203,000
23/09/2024 12,000 -0.10 -0.83 12,100 12,200 12,000 230 2,760,000
20/09/2024 12,100 -0.10 -0.83 12,200 12,200 12,000 3,500 42,350,000
19/09/2024 12,200 -0.10 -0.82 12,300 12,200 12,200 50 610,000
18/09/2024 12,300 0.30 2.44 12,000 12,300 12,100 1,000 12,300,000
17/09/2024 12,000 -0.10 -0.83 12,100 12,100 12,000 880 10,560,000
16/09/2024 12,100 -0.10 -0.83 12,200 12,100 12,100 1,780 21,538,000
13/09/2024 12,200 -0.10 -0.82 12,300 12,300 12,200 470 5,734,000
12/09/2024 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 320 3,936,000
11/09/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,300 970 11,931,000
10/09/2024 12,300 -0.20 -1.63 12,500 12,400 12,200 2,060 25,338,000
09/09/2024 12,500 0.10 0.80 12,400 12,500 12,300 730 9,125,000
06/09/2024 12,400 0.00 ■■ 0.00 12,400 12,500 12,400 290 3,596,000
05/09/2024 12,400 -0.20 -1.61 12,600 12,500 12,400 990 12,276,000
04/09/2024 12,600 0.00 ■■ 0.00 12,600 12,700 12,500 750 9,450,000
30/08/2024 12,600 0.10 0.79 12,500 12,600 12,500 200 2,520,000
29/08/2024 12,500 -0.20 -1.60 12,700 12,700 12,400 1,920 24,000,000
28/08/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 860 10,922,000
27/08/2024 12,700 0.10 0.79 12,600 12,700 12,600 1,380 17,526,000
26/08/2024 12,600 -0.10 -0.79 12,700 12,700 12,600 390 4,914,000
23/08/2024 12,700 0.20 1.57 12,500 12,700 12,500 2,040 25,908,000
22/08/2024 12,500 -0.10 -0.80 12,600 12,600 12,400 2,190 27,375,000
21/08/2024 12,600 0.10 0.79 12,500 12,700 12,500 310 3,906,000
20/08/2024 12,500 -0.30 -2.40 12,800 12,800 12,500 1,430 17,875,000
19/08/2024 12,800 0.00 ■■ 0.00 12,800 12,900 12,800 790 10,112,000
16/08/2024 12,800 0.10 0.78 12,700 12,900 12,700 570 7,296,000
15/08/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 1,070 13,589,000
14/08/2024 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 2,440 30,988,000
13/08/2024 12,700 -0.10 -0.79 12,800 12,700 12,700 160 2,032,000
12/08/2024 12,800 0.30 2.34 12,500 12,800 12,400 4,010 51,328,000
09/08/2024 12,500 -0.10 -0.80 12,600 12,800 12,500 850 10,625,000
08/08/2024 12,600 0.00 ■■ 0.00 12,600 12,600 12,400 1,410 17,766,000
07/08/2024 12,600 0.10 0.79 12,500 12,700 12,300 4,970 62,622,000
06/08/2024 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 2,850 35,625,000
05/08/2024 12,500 -0.30 -2.40 12,800 13,000 12,400 7,330 91,625,000
02/08/2024 12,800 -0.10 -0.78 12,900 13,000 12,600 2,740 35,072,000
01/08/2024 12,900 -0.10 -0.78 13,000 13,200 12,500 10,390 134,031,000
31/07/2024 13,000 0.10 0.77 12,900 13,200 12,800 3,580 46,540,000
30/07/2024 12,900 0.10 0.78 12,800 13,000 12,600 6,360 82,044,000
29/07/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 3,220 41,216,000
26/07/2024 12,800 0.00 ■■ 0.00 12,800 13,000 12,600 2,850 36,480,000
25/07/2024 12,800 0.10 0.78 12,700 12,900 12,600 6,160 78,848,000
24/07/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,500 6,330 80,391,000
23/07/2024 12,700 0.10 0.79 12,600 12,800 12,500 8,260 104,902,000
22/07/2024 12,600 -0.10 -0.79 12,700 12,600 12,300 5,600 70,560,000
19/07/2024 12,700 0.20 1.57 12,500 12,700 12,300 6,670 84,709,000
18/07/2024 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 1,380 17,250,000
17/07/2024 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 2,660 33,250,000
16/07/2024 12,400 0.10 0.81 12,300 12,400 12,400 310 3,844,000
15/07/2024 12,300 -0.20 -1.63 12,500 12,500 12,300 3,060 37,638,000
12/07/2024 12,500 0.10 0.80 12,400 12,500 12,200 1,290 16,125,000
11/07/2024 12,400 0.10 0.81 12,300 12,400 12,300 2,280 28,272,000
10/07/2024 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 2,680 32,964,000
09/07/2024 12,300 0.20 1.63 12,100 12,400 12,200 340 4,182,000
08/07/2024 12,600 0.50 3.97 12,100 13,100 12,200 1,540 19,404,000
05/07/2024 12,100 -0.20 -1.65 12,300 12,200 12,100 690 8,349,000
04/07/2024 12,300 0.20 1.63 12,100 12,400 12,200 3,210 39,483,000
03/07/2024 12,100 -0.20 -1.65 12,300 12,200 12,100 970 11,737,000
02/07/2024 12,300 0.10 0.81 12,200 12,300 12,200 7,450 91,635,000
01/07/2024 12,200 0.10 0.82 12,100 12,200 12,000 3,800 46,360,000
28/06/2024 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 4,730 57,233,000
27/06/2024 12,100 0.10 0.83 12,000 12,100 12,000 1,690 20,449,000
26/06/2024 12,000 -0.10 -0.83 12,100 12,200 12,000 1,400 16,800,000
25/06/2024 12,100 -0.10 -0.83 12,200 12,200 12,000 4,660 56,386,000
24/06/2024 12,200 -0.10 -0.82 12,300 12,300 12,200 1,530 18,666,000
21/06/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 3,520 43,296,000
20/06/2024 12,300 -0.10 -0.81 12,400 12,400 12,200 1,410 17,343,000
19/06/2024 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 2,310 28,644,000
18/06/2024 12,400 -0.10 -0.81 12,500 12,400 12,300 90 1,116,000
17/06/2024 12,500 0.10 0.80 12,400 12,500 12,200 2,020 25,250,000
14/06/2024 12,400 0.00 ■■ 0.00 12,400 12,400 12,200 2,530 31,372,000
13/06/2024 12,400 0.20 1.61 12,200 12,800 12,000 5,240 64,976,000
12/06/2024 12,200 0.10 0.82 12,100 12,300 12,100 1,100 13,420,000
11/06/2024 12,100 -0.10 -0.83 12,200 12,300 12,100 2,240 27,104,000
10/06/2024 12,200 -0.20 -1.64 12,400 12,400 12,100 1,420 17,324,000
07/06/2024 12,400 -0.10 -0.81 12,500 12,500 12,100 1,700 21,080,000
06/06/2024 12,500 -0.10 -0.80 12,600 12,500 12,400 380 4,750,000
05/06/2024 12,600 0.30 2.38 12,300 12,900 12,400 8,740 110,124,000
04/06/2024 12,300 0.00 ■■ 0.00 12,300 12,300 12,200 840 10,332,000
03/06/2024 12,300 0.20 1.63 12,100 12,300 12,100 500 6,150,000
31/05/2024 12,100 0.00 ■■ 0.00 12,100 12,300 12,100 1,000 12,100,000
30/05/2024 12,100 0.00 ■■ 0.00 12,100 12,300 12,000 1,200 14,520,000
29/05/2024 12,100 -0.20 -1.65 12,300 12,300 12,100 2,320 28,072,000
28/05/2024 12,300 -0.30 -2.44 12,600 12,600 11,400 2,900 35,670,000
27/05/2024 12,600 0.10 0.79 12,500 13,000 12,100 4,330 54,558,000
24/05/2024 13,500 -0.10 -0.74 13,600 13,600 13,400 10,110 136,485,000
23/05/2024 13,600 0.00 ■■ 0.00 13,600 13,700 13,400 4,930 67,048,000
22/05/2024 13,600 0.10 0.74 13,500 13,700 13,500 25,470 346,392,000
21/05/2024 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 8,800 118,800,000
20/05/2024 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 2,370 31,995,000
17/05/2024 13,500 0.00 ■■ 0.00 13,500 13,500 13,300 2,870 38,745,000
16/05/2024 13,500 0.00 ■■ 0.00 13,500 13,600 13,200 2,540 34,290,000
15/05/2024 13,500 0.10 0.74 13,400 13,500 13,400 3,330 44,955,000
14/05/2024 13,400 0.10 0.75 13,300 13,400 13,200 1,320 17,688,000
13/05/2024 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 1,440 19,152,000
10/05/2024 13,300 -0.10 -0.75 13,400 13,500 13,200 2,610 34,713,000
09/05/2024 13,400 -0.10 -0.75 13,500 13,600 13,300 1,980 26,532,000
08/05/2024 13,500 0.30 2.22 13,200 13,500 13,100 3,090 41,715,000
07/05/2024 13,200 -0.10 -0.76 13,300 13,200 13,100 120 1,584,000
06/05/2024 13,300 0.20 1.50 13,100 13,300 13,100 1,260 16,758,000
03/05/2024 13,100 0.10 0.76 13,000 13,100 13,100 800 10,480,000
02/05/2024 13,000 -0.10 -0.77 13,100 13,100 12,700 800 10,400,000
26/04/2024 13,100 0.20 1.53 12,900 13,100 13,000 10,010 131,131,000
25/04/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 130 1,677,000
24/04/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,700 2,720 35,088,000
23/04/2024 12,900 -0.40 -3.10 13,300 13,200 12,900 170 2,193,000
22/04/2024 13,300 0.20 1.50 13,100 13,600 13,300 260 3,458,000
19/04/2024 13,100 -0.40 -3.05 13,500 13,200 13,100 30 393,000
17/04/2024 13,500 0.00 ■■ 0.00 13,500 0 0 0 0
16/04/2024 13,500 0.30 2.22 13,200 13,500 12,900 3,130 42,255,000
15/04/2024 13,200 -0.30 -2.27 13,500 13,400 13,200 1,330 17,556,000
12/04/2024 13,500 -0.10 -0.74 13,600 13,500 13,400 180 2,430,000
11/04/2024 13,600 0.20 1.47 13,400 13,600 13,400 1,340 18,224,000
10/04/2024 13,400 -0.10 -0.75 13,500 13,500 13,400 840 11,256,000
09/04/2024 13,500 0.00 ■■ 0.00 13,500 13,800 13,400 520 7,020,000
08/04/2024 13,500 -0.20 -1.48 13,700 13,800 13,500 290 3,915,000
05/04/2024 13,900 0.30 2.16 13,600 13,900 13,500 3,880 53,932,000
04/04/2024 13,600 0.10 0.74 13,500 13,600 13,400 5,410 73,576,000
03/04/2024 13,500 0.20 1.48 13,300 13,700 13,400 2,190 29,565,000
02/04/2024 13,300 -0.10 -0.75 13,400 13,600 13,200 3,740 49,742,000
01/04/2024 13,400 -0.40 -2.99 13,800 13,600 13,400 6,150 82,410,000
29/03/2024 13,800 -0.10 -0.72 13,900 14,100 13,800 7,550 104,190,000
28/03/2024 13,900 0.80 5.76 13,100 14,200 13,100 16,580 230,462,000
27/03/2024 13,100 0.10 0.76 13,000 13,100 13,000 1,950 25,545,000
26/03/2024 13,000 0.00 ■■ 0.00 13,000 13,000 12,700 420 5,460,000
25/03/2024 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 70 910,000
22/03/2024 13,000 0.00 ■■ 0.00 13,000 13,000 12,900 3,640 47,320,000
21/03/2024 13,000 0.10 0.77 12,900 13,000 12,800 1,380 17,940,000
20/03/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 150 1,935,000
19/03/2024 12,900 0.10 0.78 12,800 12,900 12,800 450 5,805,000
18/03/2024 12,800 -0.10 -0.78 12,900 12,800 12,600 1,470 18,816,000
15/03/2024 12,900 0.00 ■■ 0.00 12,900 13,000 12,900 1,130 14,577,000
14/03/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,600 260 3,354,000
13/03/2024 12,900 0.20 1.55 12,700 12,900 12,700 2,130 27,477,000
12/03/2024 12,700 0.00 ■■ 0.00 12,700 12,700 12,600 870 11,049,000
11/03/2024 12,700 -0.10 -0.79 12,800 12,700 12,600 2,660 33,782,000
08/03/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 410 5,248,000
07/03/2024 12,800 0.00 ■■ 0.00 12,800 13,000 12,800 1,600 20,480,000
06/03/2024 12,800 -0.10 -0.78 12,900 12,900 12,700 880 11,264,000
05/03/2024 12,900 0.10 0.78 12,800 12,900 12,700 1,380 17,802,000
04/03/2024 12,800 -0.10 -0.78 12,900 12,900 12,800 1,260 16,128,000
01/03/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,020 13,158,000
29/02/2024 12,900 0.00 ■■ 0.00 12,900 12,900 12,800 16,210 209,109,000
28/02/2024 12,900 0.10 0.78 12,800 13,000 12,900 3,870 49,923,000
27/02/2024 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 660 8,448,000
26/02/2024 12,800 0.20 1.56 12,600 12,800 12,600 1,670 21,376,000
23/02/2024 12,600 -0.10 -0.79 12,700 12,800 12,600 2,090 26,334,000
22/02/2024 12,700 0.00 ■■ 0.00 12,700 12,800 12,700 40 508,000
21/02/2024 12,700 -0.10 -0.79 12,800 12,800 12,700 740 9,398,000
20/02/2024 12,800 -0.10 -0.78 12,900 13,000 12,700 13,600 174,080,000
19/02/2024 12,900 0.20 1.55 12,700 12,900 12,700 123,100 1,587,990,000
16/02/2024 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 10,900 138,430,000
15/02/2024 12,700 0.00 ■■ 0.00 12,700 12,900 12,600 31,700 402,590,000
07/02/2024 12,700 0.10 0.79 12,600 12,700 12,500 7,800 99,060,000
06/02/2024 12,600 0.10 0.79 12,500 12,600 12,600 12,300 154,980,000
05/02/2024 12,500 0.10 0.80 12,400 12,600 12,400 51,200 640,000,000
02/02/2024 12,400 0.10 0.81 12,300 12,400 12,300 72,600 900,240,000
01/02/2024 12,300 -0.10 -0.81 12,400 12,300 12,300 52,600 646,980,000
31/01/2024 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 127,300 1,578,520,000
30/01/2024 12,400 0.10 0.81 12,300 12,400 12,300 23,500 291,400,000
29/01/2024 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 63,000 774,900,000
26/01/2024 12,300 0.10 0.81 12,200 12,400 12,300 30,200 371,460,000
25/01/2024 12,200 -0.20 -1.64 12,400 12,300 12,200 139,100 1,697,020,000
24/01/2024 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 185,500 2,300,200,000
23/01/2024 12,400 -0.10 -0.81 12,500 12,500 12,400 56,700 703,080,000
22/01/2024 12,500 0.00 ■■ 0.00 12,500 12,800 12,400 46,300 578,750,000
19/01/2024 12,500 -0.50 -4.00 13,000 13,000 12,400 301,600 3,770,000,000
18/01/2024 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 13,700 178,100,000
17/01/2024 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 13,300 172,900,000
16/01/2024 13,000 -0.10 -0.77 13,100 13,000 12,900 12,000 156,000,000
15/01/2024 13,100 0.00 ■■ 0.00 13,100 13,100 13,100 3,700 48,470,000
12/01/2024 13,100 -0.10 -0.76 13,200 13,100 13,000 11,900 155,890,000
11/01/2024 13,200 0.10 0.76 13,100 13,300 13,100 13,400 176,880,000
10/01/2024 13,100 0.00 ■■ 0.00 13,100 13,300 13,100 6,200 81,220,000
09/01/2024 13,100 -0.20 -1.53 13,300 13,300 13,100 13,400 175,540,000
08/01/2024 13,300 0.30 2.26 13,000 13,300 13,000 10,000 133,000,000
05/01/2024 13,000 0.00 ■■ 0.00 13,000 13,100 13,000 31,900 414,700,000
04/01/2024 13,000 -0.10 -0.77 13,100 13,100 13,000 8,700 113,100,000
03/01/2024 13,100 0.10 0.76 13,000 13,100 13,100 5,000 65,500,000
02/01/2024 13,000 -0.20 -1.54 13,200 13,000 13,000 8,100 105,300,000
29/12/2023 13,200 0.10 0.76 13,100 13,300 13,000 23,000 303,600,000
28/12/2023 13,100 0.10 0.76 13,000 13,100 13,000 49,400 647,140,000
27/12/2023 13,000 0.10 0.77 12,900 13,100 13,000 15,300 198,900,000
26/12/2023 12,900 0.10 0.78 12,800 12,900 12,800 9,200 118,680,000
25/12/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 4,200 53,760,000
22/12/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,400 69,120,000
21/12/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,700 2,400 30,720,000
20/12/2023 12,800 0.10 0.78 12,700 12,800 12,700 3,100 39,680,000
19/12/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 9,400 119,380,000
18/12/2023 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 800 10,160,000
15/12/2023 12,700 -0.30 -2.36 13,000 12,800 12,700 1,700 21,590,000
14/12/2023 13,000 0.30 2.31 12,700 13,000 12,600 500 6,500,000
13/12/2023 12,700 0.00 ■■ 0.00 12,700 13,000 12,700 104,300 1,324,610,000
12/12/2023 12,700 -0.30 -2.36 13,000 13,000 12,700 15,900 201,930,000
11/12/2023 13,000 -0.20 -1.54 13,200 13,300 13,000 4,600 59,800,000
08/12/2023 13,200 0.40 3.03 12,800 13,500 12,900 31,700 418,440,000
07/12/2023 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 12,000 153,600,000
06/12/2023 12,800 0.10 0.78 12,700 12,900 12,800 4,800 61,440,000
05/12/2023 12,700 -0.10 -0.79 12,800 12,800 12,600 4,500 57,150,000
04/12/2023 12,800 0.20 1.56 12,600 12,800 12,500 8,700 111,360,000
01/12/2023 12,600 0.10 0.79 12,500 12,600 12,200 1,500 18,900,000
30/11/2023 12,600 0.10 0.79 12,500 12,600 12,500 6,200 78,120,000
29/11/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,100 3,500 43,750,000
28/11/2023 12,500 0.10 0.80 12,400 12,500 12,400 5,200 65,000,000
27/11/2023 12,400 0.10 0.81 12,300 12,400 12,300 3,300 40,920,000
24/11/2023 12,300 -0.20 -1.63 12,500 12,400 11,400 11,100 136,530,000
23/11/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 3,400 42,500,000
22/11/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 7,600 95,000,000
21/11/2023 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 1,500 18,750,000
20/11/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 11,100 138,750,000
17/11/2023 12,500 -0.10 -0.80 12,600 12,600 12,300 19,800 247,500,000
16/11/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 8,500 107,100,000
15/11/2023 12,600 0.10 0.79 12,500 12,800 12,500 3,100 39,060,000
14/11/2023 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 1,500 18,750,000
13/11/2023 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 1,600 20,000,000
10/11/2023 12,500 -0.20 -1.60 12,700 12,600 12,500 3,000 37,500,000
09/11/2023 12,700 -0.10 -0.79 12,800 12,800 12,500 30,800 391,160,000
08/11/2023 12,800 0.20 1.56 12,600 12,800 12,400 4,300 55,040,000
07/11/2023 12,600 -0.10 -0.79 12,700 12,600 12,600 1,100 13,860,000
06/11/2023 12,700 0.10 0.79 12,600 12,700 12,600 800 10,160,000
03/11/2023 12,600 0.00 ■■ 0.00 12,600 12,600 12,500 1,600 20,160,000
02/11/2023 12,600 0.20 1.59 12,400 12,600 12,400 3,400 42,840,000
01/11/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,300 25,000 310,000,000
31/10/2023 12,400 -0.10 -0.81 12,500 12,400 11,800 5,800 71,920,000
30/10/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 1,200 15,000,000
27/10/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,200 3,000 37,500,000
26/10/2023 12,500 -0.10 -0.80 12,600 12,800 12,300 12,200 152,500,000
25/10/2023 12,600 -0.20 -1.59 12,800 12,800 12,600 4,100 51,660,000
24/10/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,700 72,960,000
23/10/2023 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 24,100 308,480,000
20/10/2023 12,800 0.10 0.78 12,700 12,800 12,400 30,300 387,840,000
19/10/2023 12,700 -0.40 -3.15 13,100 13,000 12,700 12,800 162,560,000
18/10/2023 13,100 -0.20 -1.53 13,300 13,100 12,900 6,000 78,600,000
17/10/2023 13,300 0.00 ■■ 0.00 13,300 13,300 12,900 6,000 79,800,000
16/10/2023 13,300 -0.10 -0.75 13,400 13,300 13,300 3,400 45,220,000
13/10/2023 13,400 0.00 ■■ 0.00 13,400 13,400 13,200 5,900 79,060,000
12/10/2023 13,400 0.00 ■■ 0.00 13,400 13,500 13,400 5,100 68,340,000
11/10/2023 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 5,000 67,000,000
10/10/2023 13,400 -0.10 -0.75 13,500 13,500 13,200 1,800 24,120,000
09/10/2023 13,500 0.10 0.74 13,400 13,500 13,500 35,100 473,850,000
06/10/2023 13,400 0.20 1.49 13,200 13,600 13,300 13,400 179,560,000
05/10/2023 13,200 0.30 2.27 12,900 13,400 12,900 16,700 220,440,000
04/10/2023 12,900 0.40 3.10 12,500 12,900 12,500 12,100 156,090,000
03/10/2023 12,500 -0.20 -1.60 12,700 12,600 12,500 13,100 163,750,000
02/10/2023 12,700 -0.10 -0.79 12,800 12,800 12,600 8,000 101,600,000
29/09/2023 12,800 0.10 0.78 12,700 12,900 12,600 6,400 81,920,000
28/09/2023 12,700 0.10 0.79 12,600 12,700 12,500 17,800 226,060,000
27/09/2023 12,600 -0.10 -0.79 12,700 12,700 12,400 43,900 553,140,000
26/09/2023 12,700 -0.30 -2.36 13,000 13,000 12,500 85,600 1,087,120,000
21/09/2023 14,000 0.20 1.43 13,800 14,000 13,600 20,500 287,000,000
20/09/2023 13,800 0.00 ■■ 0.00 13,800 13,800 13,600 56,700 782,460,000
19/09/2023 13,900 0.20 1.44 13,700 13,900 13,800 900 12,510,000
18/09/2023 13,700 0.10 0.73 13,600 13,800 13,600 50,200 687,740,000
15/09/2023 13,600 -0.40 -2.94 14,000 13,900 13,600 13,000 176,800,000
14/09/2023 14,000 0.40 2.86 13,600 14,600 13,600 106,400 1,489,600,000
13/09/2023 13,600 -0.30 -2.21 13,900 13,800 13,500 34,200 465,120,000
12/09/2023 13,900 0.10 0.72 13,800 13,900 13,600 49,500 688,050,000
11/09/2023 13,800 -0.10 -0.72 13,900 14,100 13,800 80,600 1,112,280,000
08/09/2023 13,900 0.20 1.44 13,700 13,900 13,700 51,700 718,630,000
07/09/2023 13,700 -0.20 -1.46 13,900 13,900 13,600 56,200 769,940,000
06/09/2023 13,900 0.40 2.88 13,500 13,900 13,200 117,500 1,633,250,000
05/09/2023 13,500 0.10 0.74 13,400 13,500 13,300 33,500 452,250,000
31/08/2023 13,400 0.10 0.75 13,300 13,400 13,100 86,400 1,157,760,000
30/08/2023 13,300 0.00 ■■ 0.00 13,300 13,300 13,000 22,700 301,910,000
29/08/2023 13,300 0.00 ■■ 0.00 13,300 13,400 13,300 15,600 207,480,000
28/08/2023 13,300 0.10 0.75 13,200 13,300 13,200 25,000 332,500,000
25/08/2023 13,200 0.00 ■■ 0.00 13,200 13,300 13,100 33,000 435,600,000
24/08/2023 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 41,100 542,520,000
23/08/2023 13,200 0.10 0.76 13,100 13,200 13,000 13,300 175,560,000
22/08/2023 13,100 0.00 ■■ 0.00 13,100 13,200 12,900 93,300 1,222,230,000
21/08/2023 13,100 0.40 3.05 12,700 13,100 12,600 49,300 645,830,000
18/08/2023 13,100 -0.20 -1.53 13,300 13,400 13,100 226,300 2,964,530,000
17/08/2023 13,300 0.00 ■■ 0.00 13,300 13,400 13,200 47,500 631,750,000
16/08/2023 13,400 13.40 100.00 0 0 0 0 0
15/08/2023 13,400 0.30 2.24 13,100 13,500 13,100 108,700 1,456,580,000
14/08/2023 13,100 -0.10 -0.76 13,200 13,200 12,900 135,000 1,768,500,000
11/08/2023 13,200 -0.30 -2.27 13,500 13,600 13,200 164,400 2,170,080,000
10/08/2023 13,500 0.10 0.74 13,400 13,600 13,400 153,700 2,074,950,000
09/08/2023 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 82,900 1,110,860,000
08/08/2023 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 76,300 1,022,420,000
07/08/2023 13,400 -0.10 -0.75 13,500 13,500 13,100 157,200 2,106,480,000
04/08/2023 13,500 0.20 1.48 13,300 13,600 13,300 158,300 2,137,050,000
03/08/2023 13,300 -0.30 -2.26 13,600 13,900 13,300 121,700 1,618,610,000
02/08/2023 13,600 0.20 1.47 13,400 13,600 13,200 221,000 3,005,600,000
01/08/2023 13,400 0.30 2.24 13,100 13,600 13,000 312,800 4,191,520,000
31/07/2023 13,100 0.30 2.29 12,800 13,100 12,700 141,700 1,856,270,000
28/07/2023 12,800 -0.30 -2.34 13,100 13,100 12,800 131,400 1,681,920,000
27/07/2023 13,100 13.10 100.00 0 13,300 12,900 65,100 852,810,000
26/07/2023 13,200 0.30 2.27 12,900 13,300 12,900 124,800 1,647,360,000
25/07/2023 12,900 -0.10 -0.78 13,000 13,100 12,700 122,900 1,585,410,000
24/07/2023 13,000 -0.50 -3.85 13,500 13,800 12,900 236,200 3,070,600,000
21/07/2023 13,500 -0.20 -1.48 13,700 14,000 13,200 155,300 2,096,550,000
20/07/2023 13,700 1.10 8.03 12,600 13,700 12,700 571,000 7,822,700,000
19/07/2023 12,600 0.10 0.79 12,500 12,800 12,500 132,600 1,670,760,000
18/07/2023 12,500 0.00 ■■ 0.00 12,500 12,600 12,300 93,900 1,173,750,000
17/07/2023 12,500 0.30 2.40 12,200 12,500 12,200 98,900 1,236,250,000
14/07/2023 12,200 0.00 ■■ 0.00 12,200 12,300 12,200 64,100 782,020,000
13/07/2023 12,200 0.20 1.64 12,000 12,200 12,000 124,700 1,521,340,000
12/07/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 83,800 1,005,600,000
11/07/2023 12,000 -0.10 -0.83 12,100 12,200 12,000 44,900 538,800,000
10/07/2023 12,100 0.10 0.83 12,000 12,100 11,900 17,100 206,910,000
07/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 37,300 447,600,000
06/07/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 22,400 268,800,000
05/07/2023 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 54,000 648,000,000
04/07/2023 12,000 0.10 0.83 11,900 12,000 11,900 23,500 282,000,000
03/07/2023 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 48,600 578,340,000
30/06/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,800 27,100 322,490,000
29/06/2023 11,900 -0.10 -0.84 12,000 11,900 11,800 28,400 337,960,000
28/06/2023 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 51,800 621,600,000
27/06/2023 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 26,500 318,000,000
26/06/2023 12,000 0.10 0.83 11,900 12,000 11,800 62,200 746,400,000
23/06/2023 11,900 0.00 ■■ 0.00 11,900 12,000 11,800 104,900 1,248,310,000
22/06/2023 11,900 0.00 ■■ 0.00 11,900 12,000 11,700 23,800 283,220,000
21/06/2023 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 51,700 615,230,000
20/06/2023 11,900 0.10 0.84 11,800 11,900 11,800 39,500 470,050,000
19/06/2023 11,800 -0.30 -2.54 12,100 12,100 11,800 95,900 1,131,620,000
16/06/2023 12,100 0.00 ■■ 0.00 12,100 12,200 12,100 82,800 1,001,880,000
15/06/2023 12,100 -0.10 -0.83 12,200 12,200 12,000 30,800 372,680,000
14/06/2023 12,200 -0.10 -0.82 12,300 12,300 12,100 63,400 773,480,000
13/06/2023 12,300 0.10 0.81 12,200 12,500 12,000 90,100 1,108,230,000
12/06/2023 12,200 0.20 1.64 12,000 12,500 12,100 136,300 1,662,860,000
09/06/2023 12,000 0.10 0.83 11,900 12,100 11,800 41,200 494,400,000
08/06/2023 11,900 -0.10 -0.84 12,000 12,100 11,900 144,500 1,719,550,000
07/06/2023 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 159,400 1,912,800,000
06/06/2023 12,000 -0.30 -2.50 12,300 12,300 12,000 60,200 722,400,000
05/06/2023 12,300 0.20 1.63 12,100 12,800 12,200 216,300 2,660,490,000
02/06/2023 12,800 -0.10 -0.78 12,900 13,000 12,600 111,000 1,420,800,000
01/06/2023 12,900 0.10 0.78 12,800 12,900 12,700 105,100 1,355,790,000
31/05/2023 12,800 0.30 2.34 12,500 12,900 12,600 175,900 2,251,520,000
30/05/2023 12,500 -0.10 -0.80 12,600 12,700 12,400 120,200 1,502,500,000
29/05/2023 12,600 0.10 0.79 12,500 12,700 12,500 77,000 970,200,000
26/05/2023 12,500 -0.10 -0.80 12,600 12,700 12,500 23,800 297,500,000
25/05/2023 12,600 0.20 1.59 12,400 12,600 12,400 126,500 1,593,900,000
24/05/2023 12,400 12.40 100.00 0 12,600 12,400 34,300 425,320,000
23/05/2023 12,600 -0.20 -1.59 12,800 12,800 12,500 45,500 573,300,000
22/05/2023 12,800 0.10 0.78 12,700 12,900 12,500 47,900 613,120,000
19/05/2023 12,700 0.40 3.15 12,300 13,000 12,400 95,400 1,211,580,000
18/05/2023 12,300 -0.10 -0.81 12,400 12,500 12,200 33,800 415,740,000
17/05/2023 12,400 0.00 ■■ 0.00 12,400 12,700 12,300 26,600 329,840,000
16/05/2023 12,400 -0.40 -3.23 12,800 12,800 12,400 20,900 259,160,000
15/05/2023 12,800 -0.10 -0.78 12,900 12,900 12,600 27,600 353,280,000
12/05/2023 12,900 12.90 100.00 0 12,900 12,500 123,600 1,594,440,000
11/05/2023 12,500 0.00 ■■ 0.00 12,500 12,500 12,300 21,000 262,500,000
10/05/2023 12,500 0.10 0.80 12,400 12,500 12,200 36,900 461,250,000
09/05/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,100 34,300 425,320,000
08/05/2023 12,400 0.10 0.81 12,300 12,500 12,000 19,300 239,320,000
05/05/2023 12,300 -0.10 -0.81 12,400 12,400 12,100 9,100 111,930,000
04/05/2023 12,400 0.00 ■■ 0.00 12,400 12,400 12,000 36,400 451,360,000
28/04/2023 12,400 0.20 1.61 12,200 12,500 12,200 25,400 314,960,000
27/04/2023 12,200 -0.20 -1.64 12,400 12,500 12,200 47,800 583,160,000
26/04/2023 12,400 -0.10 -0.81 12,500 12,500 12,200 74,600 925,040,000
25/04/2023 12,500 -0.30 -2.40 12,800 13,000 12,300 38,100 476,250,000
24/04/2023 12,800 0.20 1.56 12,600 13,100 12,300 177,500 2,272,000,000
21/04/2023 12,600 -0.60 -4.76 13,200 13,200 12,300 209,900 2,644,740,000
20/04/2023 13,200 0.20 1.52 13,000 13,400 13,000 227,100 2,997,720,000
19/04/2023 13,000 0.30 2.31 12,700 13,800 12,400 206,700 2,687,100,000
18/04/2023 12,700 0.00 ■■ 0.00 12,700 12,900 12,500 54,300 689,610,000
17/04/2023 12,700 0.40 3.15 12,300 12,800 12,300 205,400 2,608,580,000
14/04/2023 12,300 -0.10 -0.81 12,400 12,400 12,000 72,800 895,440,000
13/04/2023 12,400 -0.10 -0.81 12,500 12,400 12,300 14,100 174,840,000
12/04/2023 12,500 0.20 1.60 12,300 12,600 12,300 45,300 566,250,000
11/04/2023 12,300 0.10 0.81 12,200 12,400 12,100 20,800 255,840,000
10/04/2023 12,200 0.10 0.82 12,100 12,500 12,100 48,600 592,920,000
07/04/2023 12,100 -0.30 -2.48 12,400 12,300 12,000 20,600 249,260,000
06/04/2023 12,400 0.00 ■■ 0.00 12,400 12,800 12,400 53,300 660,920,000
05/04/2023 12,400 0.00 ■■ 0.00 12,400 12,500 12,300 38,600 478,640,000
04/04/2023 12,400 0.10 0.81 12,300 12,400 12,200 56,600 701,840,000
03/04/2023 12,300 0.00 ■■ 0.00 12,300 12,600 12,200 29,700 365,310,000
31/03/2023 12,300 0.20 1.63 12,100 12,300 12,000 25,100 308,730,000
30/03/2023 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 3,500 42,350,000
29/03/2023 12,100 0.10 0.83 12,000 12,300 12,100 24,300 294,030,000
28/03/2023 12,000 -0.40 -3.33 12,400 12,400 12,000 22,500 270,000,000
27/03/2023 12,300 -0.30 -2.44 12,600 12,700 12,300 14,700 180,810,000
24/03/2023 12,600 0.90 7.14 11,700 12,800 11,600 128,300 1,616,580,000
23/03/2023 11,700 0.10 0.85 11,600 11,700 11,600 9,500 111,150,000
22/03/2023 11,600 -0.20 -1.72 11,800 11,900 11,600 19,600 227,360,000
21/03/2023 11,800 0.00 ■■ 0.00 11,800 11,800 11,600 6,900 81,420,000
20/03/2023 11,800 -0.20 -1.69 12,000 11,800 11,700 7,700 90,860,000
17/03/2023 12,000 0.10 0.83 11,900 12,000 11,800 7,300 87,600,000
16/03/2023 11,900 -0.10 -0.84 12,000 11,900 11,300 13,100 155,890,000
15/03/2023 12,000 0.20 1.67 11,800 12,000 11,800 9,600 115,200,000
14/03/2023 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 22,600 266,680,000
13/03/2023 11,800 -0.30 -2.54 12,100 12,000 11,800 68,500 808,300,000
10/03/2023 12,100 0.10 0.83 12,000 12,100 11,900 17,300 209,330,000
09/03/2023 12,000 -0.20 -1.67 12,200 12,200 12,000 14,900 178,800,000
08/03/2023 12,200 0.00 ■■ 0.00 12,200 12,200 11,800 47,900 584,380,000
07/03/2023 12,200 0.10 0.82 12,100 12,200 12,000 22,900 279,380,000
06/03/2023 12,100 0.00 ■■ 0.00 12,100 12,200 12,000 39,800 481,580,000
03/03/2023 12,100 0.10 0.83 12,000 12,100 10,900 40,600 491,260,000
02/03/2023 12,000 0.10 0.83 11,900 12,000 11,800 3,900 46,800,000
01/03/2023 11,900 0.30 2.52 11,600 11,900 11,500 37,600 447,440,000
28/02/2023 11,600 -0.10 -0.86 11,700 12,000 11,600 57,900 671,640,000
27/02/2023 11,700 -0.30 -2.56 12,000 12,000 11,700 49,300 576,810,000
24/02/2023 12,000 -0.20 -1.67 12,200 12,400 11,700 87,300 1,047,600,000
23/02/2023 12,200 -0.30 -2.46 12,500 12,700 12,000 125,600 1,532,320,000
22/02/2023 12,500 0.00 ■■ 0.00 12,500 13,000 12,500 207,900 2,598,750,000
21/02/2023 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 105,600 1,320,000,000
20/02/2023 12,500 0.20 1.60 12,300 12,500 12,200 127,500 1,593,750,000
17/02/2023 12,300 -0.10 -0.81 12,400 12,400 12,200 18,300 225,090,000
16/02/2023 12,400 0.60 4.84 11,800 12,400 12,000 89,400 1,108,560,000
15/02/2023 11,800 -0.30 -2.54 12,100 12,300 11,700 32,200 379,960,000
14/02/2023 12,100 0.20 1.65 11,900 12,300 11,900 7,000 84,700,000
13/02/2023 11,900 0.10 0.84 11,800 12,000 11,600 81,400 968,660,000
10/02/2023 11,800 -1.00 -8.47 12,800 12,800 11,800 67,800 800,040,000
09/02/2023 12,800 0.20 1.56 12,600 13,100 12,400 130,900 1,675,520,000
08/02/2023 12,600 0.80 6.35 11,800 12,800 11,700 164,600 2,073,960,000
07/02/2023 11,800 0.00 ■■ 0.00 11,800 12,100 11,600 31,900 376,420,000
06/02/2023 11,800 -0.50 -4.24 12,300 12,300 11,500 92,300 1,089,140,000
03/02/2023 12,300 -0.20 -1.63 12,500 12,900 12,300 45,500 559,650,000
02/02/2023 12,500 0.20 1.60 12,300 13,000 11,800 82,900 1,036,250,000
01/02/2023 12,300 -0.60 -4.88 12,900 13,200 12,300 130,000 1,599,000,000
31/01/2023 12,900 0.50 3.88 12,400 13,500 12,100 214,200 2,763,180,000
30/01/2023 12,400 1.10 8.87 11,300 12,400 12,100 85,600 1,061,440,000
27/01/2023 11,300 1.00 8.85 10,300 11,300 10,500 118,900 1,343,570,000
19/01/2023 10,300 0.90 8.74 9,400 10,300 9,600 89,900 925,970,000
18/01/2023 9,400 0.20 2.13 9,200 9,600 9,200 22,300 209,620,000
17/01/2023 9,200 0.30 3.26 8,900 9,200 8,900 19,300 177,560,000
16/01/2023 8,900 -0.10 -1.12 9,000 9,000 8,900 11,800 105,020,000
13/01/2023 9,000 -0.10 -1.11 9,100 9,100 8,900 10,000 90,000,000
12/01/2023 9,100 0.10 1.10 9,000 9,100 9,000 7,800 70,980,000
11/01/2023 9,000 0.20 2.22 8,800 9,000 8,800 5,900 53,100,000
10/01/2023 8,800 -0.30 -3.41 9,100 9,000 8,800 6,400 56,320,000
09/01/2023 9,100 0.10 1.10 9,000 9,100 8,900 11,200 101,920,000
06/01/2023 9,000 0.20 2.22 8,800 9,200 8,800 18,900 170,100,000
05/01/2023 8,800 -0.20 -2.27 9,000 9,000 8,800 6,100 53,680,000
04/01/2023 9,000 0.20 2.22 8,800 9,400 8,900 10,500 94,500,000
03/01/2023 8,800 0.10 1.14 8,700 8,900 8,500 9,200 80,960,000
30/12/2022 8,700 0.20 2.30 8,500 8,700 8,300 600 5,220,000
29/12/2022 8,500 0.20 2.35 8,300 8,600 8,400 2,800 23,800,000
28/12/2022 8,300 -0.30 -3.61 8,600 8,600 8,300 1,500 12,450,000
27/12/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 500 4,300,000
26/12/2022 8,600 -0.10 -1.16 8,700 8,600 8,400 2,100 18,060,000
23/12/2022 8,700 0.10 1.15 8,600 8,700 8,200 8,200 71,340,000
22/12/2022 8,600 -0.30 -3.49 8,900 9,000 8,400 1,200 10,320,000
21/12/2022 8,900 0.00 ■■ 0.00 8,900 8,900 8,300 5,500 48,950,000
20/12/2022 8,900 -0.40 -4.49 9,300 9,000 8,400 31,100 276,790,000
19/12/2022 9,300 0.10 1.08 9,200 9,500 9,000 8,200 76,260,000
15/12/2022 8,600 -0.10 -1.16 8,700 8,600 8,400 2,500 21,500,000
14/12/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 500 4,350,000
13/12/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 200 1,740,000
12/12/2022 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 8,400 73,080,000
09/12/2022 8,700 0.40 4.60 8,300 8,700 8,400 29,400 255,780,000
08/12/2022 8,300 0.20 2.41 8,100 8,400 8,200 10,400 86,320,000
07/12/2022 8,100 -0.20 -2.47 8,300 8,300 8,100 28,100 227,610,000
06/12/2022 8,300 -0.50 -6.02 8,800 8,600 8,200 24,800 205,840,000
05/12/2022 8,800 0.00 ■■ 0.00 8,800 9,000 8,600 30,900 271,920,000
02/12/2022 8,800 0.00 ■■ 0.00 8,800 8,800 8,500 8,100 71,280,000
01/12/2022 8,800 0.40 4.55 8,400 9,000 8,500 30,100 264,880,000
30/11/2022 8,400 0.20 2.38 8,200 8,400 8,200 8,600 72,240,000
29/11/2022 8,200 -0.10 -1.22 8,300 8,400 8,200 45,700 374,740,000
28/11/2022 8,300 0.20 2.41 8,100 8,800 8,100 23,200 192,560,000
25/11/2022 8,100 0.10 1.23 8,000 8,100 8,000 22,200 179,820,000
24/11/2022 8,000 0.10 1.25 7,900 8,000 7,800 14,700 117,600,000
23/11/2022 7,900 -0.20 -2.53 8,100 8,100 7,900 16,600 131,140,000
22/11/2022 8,100 0.00 ■■ 0.00 8,100 8,400 8,100 34,800 281,880,000
21/11/2022 8,100 0.00 ■■ 0.00 8,100 8,500 8,000 23,000 186,300,000
18/11/2022 8,100 0.90 11.11 7,200 8,600 7,500 28,300 229,230,000
17/11/2022 7,900 0.70 8.86 7,200 7,900 7,500 18,600 146,940,000
16/11/2022 7,200 0.60 8.33 6,600 7,200 6,200 23,900 172,080,000
15/11/2022 6,600 -0.50 -7.58 7,100 7,000 6,400 82,700 545,820,000
14/11/2022 7,100 -0.60 -8.45 7,700 7,400 7,100 16,000 113,600,000
11/11/2022 7,700 -0.30 -3.90 8,000 8,100 7,500 100,600 774,620,000
10/11/2022 8,000 -0.20 -2.50 8,200 8,200 8,000 77,100 616,800,000
09/11/2022 8,200 0.00 ■■ 0.00 8,200 8,300 8,200 18,200 149,240,000
08/11/2022 8,200 0.00 ■■ 0.00 8,200 8,200 8,000 11,700 95,940,000
07/11/2022 8,200 -0.10 -1.22 8,300 8,300 8,000 65,200 534,640,000
04/11/2022 8,300 -0.10 -1.20 8,400 8,400 8,000 50,100 415,830,000
03/11/2022 8,400 -0.10 -1.19 8,500 8,400 8,300 10,200 85,680,000
02/11/2022 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 19,700 167,450,000
01/11/2022 8,500 -0.10 -1.18 8,600 8,700 8,500 21,500 182,750,000
31/10/2022 8,600 -0.10 -1.16 8,700 8,700 8,500 7,400 63,640,000
28/10/2022 8,700 0.10 1.15 8,600 8,900 8,700 16,500 143,550,000
27/10/2022 8,600 0.00 ■■ 0.00 8,600 8,800 8,600 33,200 285,520,000
26/10/2022 8,600 0.00 ■■ 0.00 8,600 8,600 8,300 15,300 131,580,000
25/10/2022 8,600 -0.40 -4.65 9,000 8,900 8,100 89,900 773,140,000
24/10/2022 9,000 -0.60 -6.67 9,600 9,600 8,700 69,000 621,000,000
21/10/2022 9,600 -0.60 -6.25 10,200 10,200 9,500 25,000 240,000,000
20/10/2022 10,200 0.80 7.84 9,400 10,200 9,500 28,400 289,680,000
19/10/2022 9,400 -0.10 -1.06 9,500 9,400 9,100 11,700 109,980,000
18/10/2022 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 48,300 458,850,000
17/10/2022 9,500 0.00 ■■ 0.00 9,500 9,500 8,900 7,200 68,400,000
14/10/2022 9,500 0.00 ■■ 0.00 9,500 9,700 9,400 9,800 93,100,000
13/10/2022 9,500 0.10 1.05 9,400 9,500 9,300 14,300 135,850,000
12/10/2022 9,400 0.10 1.06 9,300 9,400 8,900 28,700 269,780,000
11/10/2022 9,300 -0.90 -9.68 10,200 10,400 9,300 70,400 654,720,000
07/10/2022 10,100 -0.90 -8.91 11,000 10,900 10,100 25,200 254,520,000
06/10/2022 11,000 -0.30 -2.73 11,300 11,000 11,000 2,100 23,100,000
05/10/2022 11,300 0.30 2.65 11,000 11,300 11,000 8,800 99,440,000
04/10/2022 11,000 0.00 ■■ 0.00 11,000 11,200 10,800 30,900 339,900,000
03/10/2022 11,000 -0.40 -3.64 11,400 11,600 11,000 32,300 355,300,000
30/09/2022 11,400 -0.20 -1.75 11,600 11,800 11,400 52,300 596,220,000
29/09/2022 11,600 -0.10 -0.86 11,700 12,000 11,600 23,900 277,240,000
28/09/2022 11,700 -0.20 -1.71 11,900 12,000 11,700 47,300 553,410,000
27/09/2022 11,900 0.00 ■■ 0.00 11,900 12,100 11,800 8,000 95,200,000
26/09/2022 11,900 0.00 ■■ 0.00 11,900 12,100 11,700 83,300 991,270,000
23/09/2022 11,900 -0.30 -2.52 12,200 12,000 11,900 23,800 283,220,000
22/09/2022 12,200 0.10 0.82 12,100 12,200 12,100 27,800 339,160,000
21/09/2022 12,100 0.00 ■■ 0.00 12,100 12,100 11,900 15,700 189,970,000
20/09/2022 12,100 0.50 4.13 11,600 12,100 11,700 35,800 433,180,000
19/09/2022 11,600 -0.90 -7.76 12,500 12,500 11,600 146,200 1,695,920,000
16/09/2022 12,500 -0.30 -2.40 12,800 12,600 12,500 30,100 376,250,000
15/09/2022 12,800 0.10 0.78 12,700 12,800 12,600 23,000 294,400,000
14/09/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,500 28,800 365,760,000
13/09/2022 12,700 -0.20 -1.57 12,900 13,000 12,700 21,100 267,970,000
12/09/2022 12,900 0.20 1.55 12,700 12,900 12,700 32,900 424,410,000
09/09/2022 12,700 0.20 1.57 12,500 12,700 12,500 24,000 304,800,000
08/09/2022 12,500 0.00 ■■ 0.00 12,500 12,700 12,500 89,400 1,117,500,000
07/09/2022 12,500 -0.60 -4.80 13,100 13,100 12,500 79,100 988,750,000
06/09/2022 13,100 -0.10 -0.76 13,200 13,600 13,000 103,400 1,354,540,000
05/09/2022 13,200 0.30 2.27 12,900 13,500 12,900 144,000 1,900,800,000
31/08/2022 12,900 0.10 0.78 12,800 12,900 12,700 116,500 1,502,850,000
30/08/2022 12,800 0.20 1.56 12,600 13,000 12,600 117,700 1,506,560,000
29/08/2022 12,600 -0.10 -0.79 12,700 12,700 12,400 89,900 1,132,740,000
26/08/2022 12,700 0.20 1.57 12,500 13,000 12,500 185,900 2,360,930,000
25/08/2022 12,500 0.10 0.80 12,400 12,600 12,400 51,100 638,750,000
24/08/2022 12,400 -0.10 -0.81 12,500 12,600 12,400 17,900 221,960,000
23/08/2022 12,500 0.20 1.60 12,300 12,600 12,200 71,500 893,750,000
22/08/2022 12,300 0.00 ■■ 0.00 12,300 12,400 12,100 36,000 442,800,000
19/08/2022 12,300 0.00 ■■ 0.00 12,300 12,400 12,200 43,400 533,820,000
18/08/2022 12,300 -0.10 -0.81 12,400 12,400 12,300 25,700 316,110,000
17/08/2022 12,400 -0.20 -1.61 12,600 12,600 12,400 53,200 659,680,000
16/08/2022 12,600 -0.10 -0.79 12,700 12,800 12,400 33,800 425,880,000
15/08/2022 12,700 0.20 1.57 12,500 12,900 12,500 101,700 1,291,590,000
12/08/2022 12,500 0.10 0.80 12,400 12,500 12,300 54,200 677,500,000
11/08/2022 12,400 0.00 ■■ 0.00 12,400 12,700 12,300 55,500 688,200,000
10/08/2022 12,400 -0.20 -1.61 12,600 12,700 12,400 22,200 275,280,000
09/08/2022 12,600 0.40 3.17 12,200 12,900 12,300 108,100 1,362,060,000
08/08/2022 12,200 -0.10 -0.82 12,300 12,300 12,100 59,800 729,560,000
05/08/2022 12,300 -0.10 -0.81 12,400 12,400 12,100 50,200 617,460,000
04/08/2022 12,400 0.10 0.81 12,300 12,600 12,300 31,100 385,640,000
03/08/2022 12,300 0.10 0.81 12,200 12,400 12,200 10,300 126,690,000
02/08/2022 12,200 0.20 1.64 12,000 12,200 12,100 37,500 457,500,000
01/08/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 52,400 628,800,000
29/07/2022 12,000 -0.10 -0.83 12,100 12,400 12,000 32,900 394,800,000
28/07/2022 12,100 0.00 ■■ 0.00 12,100 12,400 12,100 30,300 366,630,000
27/07/2022 12,100 -0.10 -0.83 12,200 12,200 11,900 4,600 55,660,000
26/07/2022 12,200 0.30 2.46 11,900 12,200 11,600 26,400 322,080,000
25/07/2022 11,900 -0.40 -3.36 12,300 12,300 11,900 50,000 595,000,000
22/07/2022 12,300 -0.20 -1.63 12,500 12,500 12,100 19,000 233,700,000
21/07/2022 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 31,100 388,750,000
20/07/2022 12,500 0.20 1.60 12,300 12,700 12,100 40,300 503,750,000
19/07/2022 12,300 -0.20 -1.63 12,500 12,400 11,900 53,500 658,050,000
18/07/2022 12,500 -0.30 -2.40 12,800 13,100 12,500 23,400 292,500,000
15/07/2022 12,800 -0.60 -4.69 13,400 13,200 12,800 27,700 354,560,000
14/07/2022 13,400 1.00 7.46 12,400 13,500 12,300 103,800 1,390,920,000
13/07/2022 12,400 0.20 1.61 12,200 12,400 12,200 28,200 349,680,000
12/07/2022 12,200 0.20 1.64 12,000 12,300 11,900 13,200 161,040,000
11/07/2022 12,000 0.00 ■■ 0.00 12,000 12,200 11,900 73,500 882,000,000
08/07/2022 12,000 0.10 0.83 11,900 12,100 11,900 21,100 253,200,000
07/07/2022 11,900 0.10 0.84 11,800 12,100 11,800 27,200 323,680,000
06/07/2022 11,800 0.00 ■■ 0.00 11,800 12,000 11,700 29,300 345,740,000
05/07/2022 11,800 -0.10 -0.85 11,900 11,800 11,600 32,500 383,500,000
04/07/2022 11,900 -0.20 -1.68 12,100 12,000 11,900 24,500 291,550,000
01/07/2022 12,100 0.10 0.83 12,000 12,100 11,600 38,700 468,270,000
30/06/2022 12,000 0.00 ■■ 0.00 12,000 12,600 12,000 45,300 543,600,000
29/06/2022 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 28,700 344,400,000
28/06/2022 12,000 0.10 0.83 11,900 12,100 11,800 87,000 1,044,000,000
27/06/2022 11,900 0.10 0.84 11,800 12,000 11,700 28,200 335,580,000
24/06/2022 11,800 0.20 1.69 11,600 12,000 11,700 22,900 270,220,000
23/06/2022 11,600 0.10 0.86 11,500 11,700 11,400 29,800 345,680,000
22/06/2022 11,500 0.00 ■■ 0.00 11,500 11,800 11,400 46,600 535,900,000
21/06/2022 11,500 0.00 ■■ 0.00 11,500 11,900 11,300 70,200 807,300,000
20/06/2022 11,500 -0.30 -2.61 11,800 12,000 11,200 82,000 943,000,000
17/06/2022 11,800 -0.60 -5.08 12,400 12,200 11,300 42,000 495,600,000
16/06/2022 12,400 0.40 3.23 12,000 12,600 11,900 62,700 777,480,000
15/06/2022 12,000 -1.00 -8.33 13,000 13,100 11,900 159,900 1,918,800,000
14/06/2022 13,000 -0.40 -3.08 13,400 13,500 12,800 125,400 1,630,200,000
13/06/2022 13,400 -1.40 -10.45 14,800 14,600 13,400 179,800 2,409,320,000
10/06/2022 14,800 0.00 ■■ 0.00 14,800 15,300 14,500 98,600 1,459,280,000
09/06/2022 14,800 -0.50 -3.38 15,300 15,800 14,700 108,200 1,601,360,000
08/06/2022 16,500 0.40 2.42 16,100 16,700 16,100 167,400 2,762,100,000
07/06/2022 16,100 0.20 1.24 15,900 16,300 15,800 187,000 3,010,700,000
06/06/2022 15,900 0.40 2.52 15,500 16,300 15,300 161,300 2,564,670,000
03/06/2022 15,500 -0.50 -3.23 16,000 15,900 15,300 104,300 1,616,650,000
02/06/2022 16,000 -0.30 -1.88 16,300 16,400 15,800 104,400 1,670,400,000
01/06/2022 16,300 1.40 8.59 14,900 16,300 15,000 330,800 5,392,040,000
31/05/2022 14,900 0.10 0.67 14,800 14,900 14,600 34,500 514,050,000
30/05/2022 14,800 0.10 0.68 14,700 15,000 14,700 56,100 830,280,000
27/05/2022 14,700 0.10 0.68 14,600 14,800 14,500 42,000 617,400,000
26/05/2022 14,600 0.60 4.11 14,000 15,000 13,900 79,500 1,160,700,000
25/05/2022 14,000 0.10 0.71 13,900 14,200 13,800 38,500 539,000,000
24/05/2022 13,900 0.20 1.44 13,700 13,900 13,700 48,800 678,320,000
23/05/2022 13,700 -0.30 -2.19 14,000 14,200 13,700 66,800 915,160,000
20/05/2022 14,000 0.30 2.14 13,700 14,100 13,700 77,000 1,078,000,000
19/05/2022 13,700 -0.10 -0.73 13,800 13,800 13,300 35,000 479,500,000
18/05/2022 13,800 0.30 2.17 13,500 13,800 13,500 18,200 251,160,000
17/05/2022 13,500 0.30 2.22 13,200 14,000 12,900 54,800 739,800,000
16/05/2022 13,200 0.30 2.27 12,900 13,400 12,800 31,400 414,480,000
13/05/2022 12,900 -0.60 -4.65 13,500 13,600 12,900 32,700 421,830,000
12/05/2022 13,500 -0.50 -3.70 14,000 14,200 13,300 21,700 292,950,000
11/05/2022 14,000 0.00 ■■ 0.00 14,000 14,300 13,900 20,500 287,000,000
10/05/2022 14,000 0.40 2.86 13,600 14,100 13,200 56,600 792,400,000
09/05/2022 13,600 -0.60 -4.41 14,200 14,600 13,600 102,200 1,389,920,000
29/04/2022 13,800 0.20 1.45 13,600 13,900 13,600 49,200 678,960,000
28/04/2022 13,600 0.20 1.47 13,400 13,800 13,500 27,900 379,440,000
27/04/2022 13,400 0.20 1.49 13,200 13,500 13,200 60,000 804,000,000
26/04/2022 13,200 0.20 1.52 13,000 13,200 12,500 92,700 1,223,640,000
25/04/2022 13,800 0.00 ■■ 0.00 13,800 0 0 0 0
23/04/2022 13,800 0.20 1.45 13,600 14,200 13,200 6,690 92,322,000
22/04/2022 13,800 0.20 1.45 13,600 14,200 13,200 6,690 92,322,000
21/04/2022 13,600 -0.60 -4.41 14,200 14,200 12,800 12,110 164,696,000
20/04/2022 14,200 0.00 ■■ 0.00 14,200 14,300 14,000 11,710 166,282,000
19/04/2022 14,200 -0.20 -1.41 14,400 14,700 14,100 9,670 137,314,000
18/04/2022 14,400 -0.40 -2.78 14,800 14,800 14,200 12,150 174,960,000
16/04/2022 14,800 -0.20 -1.35 15,000 15,100 14,700 6,010 88,948,000
15/04/2022 14,800 -0.20 -1.35 15,000 15,100 14,700 60,100 889,480,000
14/04/2022 15,000 0.20 1.33 14,800 15,400 14,900 64,100 961,500,000
13/04/2022 14,800 0.00 ■■ 0.00 14,800 15,200 13,400 97,100 1,437,080,000
12/04/2022 14,800 -1.10 -7.43 15,900 15,900 14,800 164,700 2,437,560,000
08/04/2022 15,900 -0.20 -1.26 16,100 16,300 15,700 64,200 1,020,780,000
07/04/2022 16,100 -0.70 -4.35 16,800 17,100 16,100 221,900 3,572,590,000
06/04/2022 16,800 1.10 6.55 15,700 17,000 15,800 450,000 7,560,000,000
05/04/2022 15,700 -0.10 -0.64 15,800 15,900 15,000 120,500 1,891,850,000
04/04/2022 15,800 0.00 ■■ 0.00 15,800 16,100 15,600 131,100 2,071,380,000
01/04/2022 15,800 0.10 0.63 15,700 16,000 15,500 119,800 1,892,840,000
31/03/2022 15,700 0.20 1.27 15,500 16,200 15,500 110,800 1,739,560,000
30/03/2022 15,500 -0.80 -5.16 16,300 16,300 15,500 319,900 4,958,450,000
29/03/2022 16,300 -0.10 -0.61 16,400 16,400 16,000 139,900 2,280,370,000
28/03/2022 16,400 -0.30 -1.83 16,700 16,800 15,800 252,000 4,132,800,000
25/03/2022 16,700 0.10 0.60 16,600 16,700 16,300 167,000 2,788,900,000
24/03/2022 16,600 -0.30 -1.81 16,900 17,200 16,600 181,600 3,014,560,000
23/03/2022 16,900 -0.60 -3.55 17,500 17,500 16,800 120,600 2,038,140,000
22/03/2022 17,500 1.10 6.29 16,400 17,900 16,200 528,600 9,250,500,000
21/03/2022 16,400 -0.10 -0.61 16,500 17,000 16,100 139,400 2,286,160,000
18/03/2022 16,500 -0.10 -0.61 16,600 16,900 16,300 146,000 2,409,000,000
17/03/2022 16,600 0.00 ■■ 0.00 16,600 16,800 16,000 203,600 3,379,760,000
16/03/2022 16,600 -0.30 -1.81 16,900 17,000 16,400 101,700 1,688,220,000
15/03/2022 16,900 0.40 2.37 16,500 16,900 15,600 262,900 4,443,010,000
14/03/2022 16,500 -0.60 -3.64 17,100 17,100 15,400 437,800 7,223,700,000
11/03/2022 17,100 -1.70 -9.94 18,800 19,200 17,100 637,100 10,894,410,000
10/03/2022 18,800 -0.30 -1.60 19,100 19,600 18,300 276,200 5,192,560,000
09/03/2022 19,100 0.50 2.62 18,600 19,700 17,500 818,500 15,633,350,000
08/03/2022 18,600 -1.20 -6.45 19,800 20,500 18,600 565,200 10,512,720,000
07/03/2022 19,800 1.80 9.09 18,000 19,800 18,200 752,300 14,895,540,000
04/03/2022 18,000 -0.40 -2.22 18,400 19,900 18,000 588,500 10,593,000,000
03/03/2022 18,400 1.60 8.70 16,800 18,400 17,000 1,108,900 20,403,760,000
02/03/2022 16,800 0.10 0.60 16,700 17,100 16,400 357,100 5,999,280,000
01/03/2022 16,700 0.00 ■■ 0.00 16,700 17,900 16,300 525,200 8,770,840,000
28/02/2022 16,700 1.50 8.98 15,200 16,700 15,300 719,500 12,015,650,000
25/02/2022 15,200 0.80 5.26 14,400 15,300 14,500 498,100 7,571,120,000
24/02/2022 14,400 0.20 1.39 14,200 14,600 14,100 354,300 5,101,920,000
23/02/2022 14,200 0.50 3.52 13,700 14,700 13,700 203,000 2,882,600,000
22/02/2022 13,700 0.00 ■■ 0.00 13,700 13,700 13,500 54,600 748,020,000
21/02/2022 13,700 -0.10 -0.73 13,800 13,800 13,600 44,000 602,800,000
18/02/2022 13,800 -0.10 -0.72 13,900 13,800 13,500 61,700 851,460,000
17/02/2022 13,900 -0.20 -1.44 14,100 14,100 13,500 96,600 1,342,740,000
16/02/2022 14,100 -0.20 -1.42 14,300 14,300 13,500 83,700 1,180,170,000
15/02/2022 14,300 -0.10 -0.70 14,400 14,700 14,000 54,900 785,070,000
14/02/2022 14,400 -0.10 -0.69 14,500 15,400 14,400 208,300 2,999,520,000
11/02/2022 14,500 1.30 8.97 13,200 14,500 13,100 282,000 4,089,000,000
10/02/2022 13,200 -0.10 -0.76 13,300 13,300 13,000 33,200 438,240,000
09/02/2022 13,300 0.00 ■■ 0.00 13,300 13,400 13,200 34,900 464,170,000
08/02/2022 13,300 0.20 1.50 13,100 13,300 13,000 33,800 449,540,000
07/02/2022 13,100 0.60 4.58 12,500 13,200 12,600 21,200 277,720,000
28/01/2022 12,500 0.00 ■■ 0.00 12,500 12,600 12,400 48,900 611,250,000
27/01/2022 12,500 0.00 ■■ 0.00 12,500 12,500 12,400 24,500 306,250,000
26/01/2022 12,500 -0.20 -1.60 12,700 12,800 12,500 45,100 563,750,000
25/01/2022 12,700 0.00 ■■ 0.00 12,700 12,700 12,400 35,600 452,120,000
24/01/2022 12,700 -0.10 -0.79 12,800 12,800 12,600 54,700 694,690,000
21/01/2022 12,800 0.00 ■■ 0.00 12,800 13,000 12,600 82,800 1,059,840,000
20/01/2022 12,800 0.00 ■■ 0.00 12,800 12,900 12,400 74,000 947,200,000
19/01/2022 12,800 -0.10 -0.78 12,900 12,900 12,600 50,400 645,120,000
18/01/2022 12,900 -0.20 -1.55 13,100 13,000 12,700 50,600 652,740,000
17/01/2022 13,100 0.10 0.76 13,000 13,700 13,000 95,600 1,252,360,000
14/01/2022 13,000 -0.30 -2.31 13,300 13,500 13,000 83,600 1,086,800,000
13/01/2022 13,300 -0.10 -0.75 13,400 13,700 13,200 30,700 408,310,000
12/01/2022 13,400 -0.10 -0.75 13,500 13,500 13,100 91,200 1,222,080,000
11/01/2022 13,500 0.00 ■■ 0.00 13,500 14,000 13,500 91,200 1,231,200,000
10/01/2022 13,500 -0.50 -3.70 14,000 14,100 13,500 93,600 1,263,600,000
07/01/2022 14,000 0.20 1.43 13,800 14,200 13,900 104,300 1,460,200,000
06/01/2022 13,800 -0.10 -0.72 13,900 13,900 13,500 225,400 3,110,520,000
05/01/2022 13,900 -0.30 -2.16 14,200 14,600 13,800 94,200 1,309,380,000
04/01/2022 14,200 -0.10 -0.70 14,300 14,300 13,600 139,000 1,973,800,000
31/12/2021 14,300 -0.70 -4.90 15,000 15,700 14,000 204,400 2,922,920,000
30/12/2021 15,000 1.30 8.67 13,700 15,000 13,700 367,100 5,506,500,000
29/12/2021 13,700 1.20 8.76 12,500 13,700 12,500 190,300 2,607,110,000
22/12/2021 13,000 -0.10 -0.77 13,100 13,300 13,000 108,100 1,405,300,000
21/12/2021 13,100 -0.30 -2.29 13,400 13,500 13,000 49,100 643,210,000
20/12/2021 13,400 0.10 0.75 13,300 13,400 12,800 135,400 1,814,360,000
17/12/2021 13,300 -0.10 -0.75 13,400 13,400 13,100 83,100 1,105,230,000
16/12/2021 13,400 -0.10 -0.75 13,500 14,000 13,300 66,500 891,100,000
15/12/2021 13,500 0.10 0.74 13,400 13,900 13,300 108,100 1,459,350,000
14/12/2021 13,400 0.00 ■■ 0.00 13,400 13,500 13,300 34,800 466,320,000
13/12/2021 13,400 -0.20 -1.49 13,600 13,700 13,300 106,000 1,420,400,000
10/12/2021 13,600 -0.10 -0.74 13,700 15,000 13,500 52,500 714,000,000
09/12/2021 13,700 0.20 1.46 13,500 14,200 13,500 60,900 834,330,000
08/12/2021 13,500 0.10 0.74 13,400 14,500 13,400 74,000 999,000,000
07/12/2021 13,400 0.00 ■■ 0.00 13,400 13,700 13,000 136,600 1,830,440,000
06/12/2021 13,400 -0.60 -4.48 14,000 14,100 13,400 112,900 1,512,860,000
03/12/2021 14,000 -0.10 -0.71 14,100 14,200 13,800 97,600 1,366,400,000
02/12/2021 14,100 0.10 0.71 14,000 14,600 14,000 132,300 1,865,430,000
01/12/2021 14,000 -0.10 -0.71 14,100 14,200 13,900 85,600 1,198,400,000
30/11/2021 14,100 0.20 1.42 13,900 14,200 13,900 141,500 1,995,150,000
29/11/2021 13,900 -0.30 -2.16 14,200 14,200 13,400 188,300 2,617,370,000
26/11/2021 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 169,000 2,399,800,000
25/11/2021 14,200 0.00 ■■ 0.00 14,200 14,300 14,000 108,600 1,542,120,000
24/11/2021 14,200 -0.40 -2.82 14,600 14,600 14,000 128,900 1,830,380,000
23/11/2021 14,600 0.80 5.48 13,800 14,600 13,200 186,900 2,728,740,000
22/11/2021 13,800 -1.10 -7.97 14,900 14,900 13,600 395,700 5,460,660,000
19/11/2021 14,900 -0.80 -5.37 15,700 15,700 14,500 309,900 4,617,510,000
18/11/2021 15,700 -0.60 -3.82 16,300 16,300 15,700 216,200 3,394,340,000
17/11/2021 16,300 0.40 2.45 15,900 16,300 15,500 368,000 5,998,400,000
16/11/2021 15,900 -0.50 -3.14 16,400 16,300 15,500 350,500 5,572,950,000
15/11/2021 16,400 -0.40 -2.44 16,800 17,000 16,300 327,000 5,362,800,000
12/11/2021 16,800 1.00 5.95 15,800 16,900 15,800 648,500 10,894,800,000
11/11/2021 15,800 1.20 7.59 14,600 15,900 14,600 584,000 9,227,200,000
10/11/2021 14,600 0.10 0.68 14,500 14,700 14,400 145,700 2,127,220,000
09/11/2021 14,500 0.20 1.38 14,300 14,900 14,400 139,800 2,027,100,000
08/11/2021 14,300 -0.50 -3.50 14,800 14,800 14,200 245,600 3,512,080,000
05/11/2021 14,800 0.30 2.03 14,500 14,900 14,500 73,900 1,093,720,000
04/11/2021 14,500 0.50 3.45 14,000 15,300 14,200 17,260 250,270,000
03/11/2021 14,000 -0.80 -5.71 14,800 14,800 14,000 388,400 5,437,600,000
02/11/2021 14,800 -0.30 -2.03 15,100 15,000 14,600 235,900 3,491,320,000
01/11/2021 15,100 -0.40 -2.65 15,500 15,700 15,100 175,800 2,654,580,000
29/10/2021 15,500 -0.10 -0.65 15,600 15,900 15,300 191,500 2,968,250,000
28/10/2021 15,600 0.00 ■■ 0.00 15,600 15,900 15,400 144,700 2,257,320,000
27/10/2021 15,600 0.00 ■■ 0.00 15,600 15,700 15,100 129,300 2,017,080,000
26/10/2021 15,600 -0.40 -2.56 16,000 15,700 15,000 182,200 2,842,320,000
25/10/2021 16,000 -0.20 -1.25 16,200 17,800 15,700 251,200 4,019,200,000
22/10/2021 16,200 1.40 8.64 14,800 16,200 13,600 596,700 9,666,540,000
21/10/2021 14,800 -1.20 -8.11 16,000 16,100 14,500 475,300 7,034,440,000
20/10/2021 16,000 -1.00 -6.25 17,000 16,800 15,700 392,800 6,284,800,000
19/10/2021 17,000 -0.20 -1.18 17,200 17,300 16,900 197,500 3,357,500,000
18/10/2021 17,200 -0.50 -2.91 17,700 17,800 17,000 305,900 5,261,480,000
15/10/2021 17,700 -0.40 -2.26 18,100 19,800 17,700 154,800 2,739,960,000
14/10/2021 18,100 0.80 4.42 17,300 18,200 17,000 307,300 5,562,130,000
13/10/2021 17,300 -0.70 -4.05 18,000 18,000 17,000 348,500 6,029,050,000
12/10/2021 18,000 0.00 ■■ 0.00 18,000 18,500 17,800 279,200 5,025,600,000
11/10/2021 18,000 -0.20 -1.11 18,200 19,000 18,000 313,000 5,634,000,000
08/10/2021 18,200 -0.60 -3.30 18,800 19,000 18,200 478,400 8,706,880,000
07/10/2021 19,200 -0.50 -2.60 19,700 19,800 19,000 345,300 6,629,760,000
06/10/2021 19,700 0.10 0.51 19,600 20,300 18,600 735,000 14,479,500,000
05/10/2021 19,600 -0.90 -4.59 20,500 22,300 19,500 642,700 12,596,920,000
04/10/2021 20,500 1.80 8.78 18,600 20,500 18,800 1,116,900 22,896,450,000
01/10/2021 18,700 0.10 0.53 18,600 19,300 18,500 465,100 8,697,370,000
30/09/2021 18,600 0.00 ■■ 0.00 18,600 19,100 18,300 134,800 2,507,280,000
29/09/2021 18,600 0.50 2.69 18,100 19,500 18,400 267,500 4,975,500,000
28/09/2021 18,100 1.60 8.84 17,900 18,100 16,500 328,200 5,940,420,000
27/09/2021 16,500 -1.40 -8.48 17,900 18,500 16,500 272,300 4,492,950,000
24/09/2021 17,900 -0.40 -2.23 18,300 19,500 17,400 291,400 5,216,060,000
23/09/2021 18,300 -1.70 -9.29 20,000 20,000 18,200 429,900 7,867,170,000
22/09/2021 20,000 -0.10 -0.50 20,100 22,000 19,000 365,000 7,300,000,000
21/09/2021 20,100 1.80 8.96 18,300 20,100 16,600 811,100 16,303,110,000
20/09/2021 18,300 -1.70 -9.29 20,000 20,000 18,100 480,600 8,794,980,000
17/09/2021 20,000 0.00 ■■ 0.00 20,000 21,500 18,800 688,300 13,766,000,000
16/09/2021 20,000 1.80 9.00 18,200 20,000 18,100 863,700 17,274,000,000
15/09/2021 18,200 1.60 8.79 16,600 18,200 16,500 415,700 7,565,740,000
14/09/2021 16,600 1.50 9.04 15,100 16,600 14,900 419,100 6,957,060,000
13/09/2021 15,100 1.20 7.95 13,900 15,200 13,900 613,400 9,262,340,000
10/09/2021 13,900 1.20 8.63 12,700 13,900 12,600 364,200 5,062,380,000
09/09/2021 12,700 0.10 0.79 12,600 12,900 12,400 148,400 1,884,680,000
08/09/2021 12,600 0.00 ■■ 0.00 12,600 13,000 11,800 469,500 5,915,700,000
07/09/2021 12,600 -0.80 -6.35 13,400 14,200 12,500 552,300 6,958,980,000
06/09/2021 13,400 1.20 8.96 12,200 13,400 12,200 430,200 5,764,680,000
01/09/2021 12,200 1.10 9.02 11,100 12,200 10,900 951,900 11,613,180,000
31/08/2021 11,100 0.20 1.80 10,900 11,400 10,700 606,700 6,734,370,000
30/08/2021 10,900 0.30 2.75 10,600 11,100 10,200 470,200 5,125,180,000
27/08/2021 10,600 0.00 ■■ 0.00 10,600 10,600 10,100 143,200 1,517,920,000
26/08/2021 10,600 0.10 0.94 10,500 11,400 10,500 340,700 3,611,420,000
25/08/2021 10,500 0.90 8.57 9,600 10,500 9,700 611,200 6,417,600,000
24/08/2021 9,600 0.10 1.04 9,500 9,700 9,400 83,900 805,440,000
23/08/2021 9,500 -0.40 -4.21 9,900 9,800 9,500 95,200 904,400,000
20/08/2021 9,900 -0.30 -3.03 10,200 10,300 9,600 327,800 3,245,220,000
19/08/2021 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 51,900 529,380,000
18/08/2021 10,200 0.20 1.96 10,000 10,200 9,800 201,800 2,058,360,000
17/08/2021 10,000 -0.30 -3.00 10,300 10,600 10,000 102,700 1,027,000,000
16/08/2021 10,300 0.40 3.88 9,900 10,600 9,900 159,700 1,644,910,000
13/08/2021 9,900 0.00 ■■ 0.00 9,900 10,700 9,600 244,200 2,417,580,000
12/08/2021 9,900 -0.60 -6.06 10,500 10,600 9,900 206,700 2,046,330,000
11/08/2021 10,500 0.30 2.86 10,200 11,200 10,400 313,700 3,293,850,000
10/08/2021 10,200 0.90 8.82 9,300 10,200 9,200 468,500 4,778,700,000
09/08/2021 9,300 0.10 1.08 9,200 9,300 9,000 96,700 899,310,000
06/08/2021 9,200 0.00 ■■ 0.00 9,200 9,500 9,100 115,800 1,065,360,000
05/08/2021 9,200 0.30 3.26 8,900 9,300 9,000 175,100 1,610,920,000
04/08/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 72,300 643,470,000
03/08/2021 8,900 -0.20 -2.25 9,100 9,100 8,900 66,500 591,850,000
02/08/2021 9,100 -0.20 -2.20 9,300 9,200 9,000 97,700 889,070,000
30/07/2021 9,300 -0.10 -1.08 9,400 9,600 9,200 52,500 488,250,000
29/07/2021 9,400 0.50 5.32 8,900 9,500 8,900 99,400 934,360,000
28/07/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,800 21,600 192,240,000
27/07/2021 8,900 0.10 1.12 8,800 8,900 8,800 91,200 811,680,000
26/07/2021 8,800 0.00 ■■ 0.00 9,100 8,800 8,500 140,300 1,234,640,000
23/07/2021 8,800 -0.30 -3.41 9,100 8,900 8,800 71,600 630,080,000
22/07/2021 9,100 0.10 1.10 9,000 9,100 8,800 87,900 799,890,000
21/07/2021 9,000 -0.20 -2.22 9,200 9,500 9,000 62,100 558,900,000
20/07/2021 9,200 0.00 ■■ 0.00 9,200 9,400 8,900 39,100 359,720,000
19/07/2021 9,200 -0.50 -5.43 9,700 9,500 8,900 205,200 1,887,840,000
16/07/2021 9,700 0.00 ■■ 0.00 9,700 9,800 9,500 55,500 538,350,000
15/07/2021 9,700 -0.10 -1.03 9,800 9,800 9,300 212,200 2,058,340,000
14/07/2021 9,800 0.20 2.04 9,600 10,300 9,300 162,600 1,593,480,000
13/07/2021 9,600 0.60 6.25 9,000 9,800 8,800 195,600 1,877,760,000
12/07/2021 9,000 -0.70 -7.78 9,700 9,600 8,800 207,200 1,864,800,000
09/07/2021 9,700 -0.10 -1.03 9,800 10,400 9,600 71,400 692,580,000
08/07/2021 9,800 0.80 8.16 9,000 9,900 9,100 163,900 1,606,220,000
07/07/2021 9,000 -0.50 -5.56 9,500 9,300 8,700 193,200 1,738,800,000
06/07/2021 9,500 -0.50 -5.26 10,000 10,000 9,500 183,900 1,747,050,000
05/07/2021 10,000 -0.60 -6.00 10,600 10,600 9,700 320,700 3,207,000,000
02/07/2021 10,600 -0.20 -1.89 10,800 11,000 10,000 252,200 2,673,320,000
01/07/2021 10,800 -1.20 -11.11 12,000 11,900 10,800 427,000 4,611,600,000
30/06/2021 12,000 0.60 5.00 11,400 12,500 11,600 506,700 6,080,400,000
29/06/2021 11,400 1.00 8.77 10,400 11,400 10,700 908,800 10,360,320,000
28/06/2021 11,300 1.00 8.85 10,300 11,300 10,300 557,900 6,304,270,000
25/06/2021 10,300 0.00 ■■ 0.00 10,300 10,600 10,200 153,500 1,581,050,000
24/06/2021 10,300 -0.20 -1.94 10,500 10,500 10,200 237,700 2,448,310,000
23/06/2021 10,500 0.00 ■■ 0.00 10,500 10,600 10,100 157,300 1,651,650,000
22/06/2021 10,500 -0.10 -0.95 10,600 11,000 10,500 143,300 1,504,650,000
21/06/2021 10,600 0.90 8.49 9,700 10,600 9,700 564,700 5,985,820,000
18/06/2021 9,700 0.20 2.06 9,500 9,800 9,400 90,300 875,910,000
17/06/2021 9,500 0.00 ■■ 0.00 9,500 9,500 9,300 51,000 484,500,000
16/06/2021 9,500 0.00 ■■ 0.00 9,500 9,500 8,700 111,000 1,054,500,000
15/06/2021 9,400 -0.20 -2.13 9,600 9,700 9,400 52,100 489,740,000
14/06/2021 9,600 0.00 ■■ 0.00 9,600 9,700 9,300 108,200 1,038,720,000
11/06/2021 9,600 0.10 1.04 9,500 9,600 9,400 96,500 926,400,000
10/06/2021 9,500 -0.30 -3.16 9,800 10,100 9,300 74,800 710,600,000
09/06/2021 9,800 0.00 ■■ 0.00 9,800 10,700 8,900 200,500 1,964,900,000
08/06/2021 9,800 -0.20 -2.04 10,000 10,500 9,800 116,900 1,145,620,000
07/06/2021 10,000 0.90 9.00 9,100 10,000 9,100 340,600 3,406,000,000
04/06/2021 9,100 0.20 2.20 8,900 9,100 8,800 320,100 2,912,910,000
03/06/2021 8,900 0.00 ■■ 0.00 8,900 9,100 8,800 7,100 63,190,000
02/06/2021 8,900 0.00 ■■ 0.00 8,900 9,000 8,700 27,600 245,640,000
01/06/2021 8,900 0.10 1.12 8,800 9,600 8,600 55,600 494,840,000
31/05/2021 8,800 0.10 1.14 8,500 8,800 8,500 55,500 488,400,000
28/05/2021 8,700 0.20 2.30 8,500 8,700 8,500 34,100 296,670,000
27/05/2021 8,500 -0.30 -3.53 8,800 8,800 8,500 38,700 328,950,000
26/05/2021 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 29,700 261,360,000
25/05/2021 8,800 0.10 1.14 8,700 8,800 8,600 73,700 648,560,000
24/05/2021 8,700 0.10 1.15 8,600 8,700 8,600 18,800 163,560,000
21/05/2021 8,600 0.10 1.16 8,500 8,600 8,500 47,300 406,780,000
20/05/2021 8,500 -0.10 -1.18 8,600 8,600 8,400 17,700 150,450,000
19/05/2021 8,600 -0.10 -1.16 8,700 8,700 8,500 3,800 32,680,000
18/05/2021 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 13,400 116,580,000
17/05/2021 8,700 0.10 1.15 8,600 8,800 8,600 48,000 417,600,000
14/05/2021 8,600 -0.10 -1.16 8,700 8,700 8,500 18,300 157,380,000
13/05/2021 8,700 -0.10 -1.15 8,800 8,800 8,700 3,700 32,190,000
12/05/2021 8,800 0.10 1.14 8,700 8,800 8,400 22,700 199,760,000
11/05/2021 8,700 0.00 ■■ 0.00 8,700 8,800 8,600 16,800 146,160,000
10/05/2021 8,700 0.00 ■■ 0.00 8,700 8,900 8,600 41,800 363,660,000
07/05/2021 8,700 0.10 1.15 8,600 8,700 8,500 66,300 576,810,000
06/05/2021 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 19,400 166,840,000
05/05/2021 8,600 0.10 1.16 8,500 8,600 8,400 43,100 370,660,000
04/05/2021 8,400 -0.10 -1.19 8,500 8,500 8,400 300 2,520,000
29/04/2021 8,500 -0.10 -1.18 8,600 8,600 8,300 24,400 207,400,000
28/04/2021 8,600 0.20 2.33 8,400 8,600 8,400 13,200 113,520,000
27/04/2021 8,400 -0.10 -1.19 8,500 8,500 8,400 7,000 58,800,000
26/04/2021 8,500 0.10 1.18 8,400 8,600 8,200 22,600 192,100,000
23/04/2021 8,400 0.20 2.38 8,200 8,400 8,200 15,500 130,200,000
22/04/2021 8,200 -0.50 -6.10 8,700 8,600 8,200 141,300 1,158,660,000
20/04/2021 8,700 -0.20 -2.30 8,900 8,900 8,500 60,000 522,000,000
19/04/2021 8,900 0.10 1.12 8,800 9,000 8,600 5,000 44,500,000
16/04/2021 8,800 -0.30 -3.41 9,100 9,000 8,700 52,000 457,600,000
15/04/2021 9,100 0.10 1.10 9,000 9,200 8,900 76,800 698,880,000
14/04/2021 9,000 0.10 1.11 8,900 9,000 8,600 87,000 783,000,000
13/04/2021 8,900 -0.40 -4.49 9,300 9,200 8,900 79,400 706,660,000
12/04/2021 9,300 0.10 1.08 9,200 9,300 8,400 267,900 2,491,470,000
09/04/2021 9,200 -0.20 -2.17 9,400 9,500 9,000 89,800 826,160,000
08/04/2021 9,400 0.60 6.38 8,800 9,400 8,800 270,300 2,540,820,000
07/04/2021 8,800 0.60 6.82 8,200 8,800 8,100 293,700 2,584,560,000
06/04/2021 8,200 -0.10 -1.22 8,300 8,300 8,000 79,900 655,180,000
05/04/2021 8,300 0.20 2.41 8,100 8,300 8,000 143,900 1,194,370,000
02/04/2021 8,100 0.00 ■■ 0.00 8,100 8,300 8,100 29,300 237,330,000
01/04/2021 8,100 -0.10 -1.23 8,200 8,300 8,100 113,500 919,350,000
31/03/2021 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 76,400 626,480,000
30/03/2021 8,200 -0.10 -1.22 8,300 8,300 8,200 40,600 332,920,000
29/03/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 4,300 35,690,000
26/03/2021 8,300 0.00 ■■ 0.00 8,300 8,400 8,000 76,200 632,460,000
25/03/2021 8,300 0.00 ■■ 0.00 8,300 8,300 8,200 14,300 118,690,000
24/03/2021 8,300 -0.10 -1.20 8,400 8,400 8,200 15,200 126,160,000
23/03/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 35,400 297,360,000
22/03/2021 8,400 0.00 ■■ 0.00 8,400 8,600 8,300 56,500 474,600,000
19/03/2021 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 7,900 66,360,000
18/03/2021 8,400 0.10 1.19 8,300 8,400 8,300 2,700 22,680,000
17/03/2021 8,300 -0.20 -2.41 8,500 8,400 8,200 60,000 498,000,000
16/03/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 31,000 263,500,000
15/03/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 67,900 577,150,000
12/03/2021 8,500 0.10 1.18 8,400 8,500 8,400 17,000 144,500,000
11/03/2021 8,400 -0.10 -1.19 8,500 8,800 8,400 79,700 669,480,000
10/03/2021 8,500 0.10 1.18 8,400 8,500 8,300 73,100 621,350,000
09/03/2021 8,400 -0.10 -1.19 8,500 8,500 8,400 27,700 232,680,000
08/03/2021 8,500 0.20 2.35 8,300 8,600 8,000 99,800 848,300,000
05/03/2021 8,300 0.10 1.20 8,200 8,300 8,200 55,800 463,140,000
04/03/2021 8,200 0.00 ■■ 0.00 8,200 8,300 8,100 47,600 390,320,000
03/03/2021 8,200 0.10 1.22 8,100 8,200 8,100 600 4,920,000
02/03/2021 8,100 -0.10 -1.23 8,200 8,200 8,000 50,100 405,810,000
01/03/2021 8,200 0.20 2.44 8,000 8,300 8,000 81,700 669,940,000
26/02/2021 8,000 0.10 1.25 7,900 8,200 8,000 7,500 60,000,000
25/02/2021 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 11,600 91,640,000
24/02/2021 7,900 0.00 ■■ 0.00 7,900 8,000 7,800 20,600 162,740,000
23/02/2021 7,900 0.10 1.27 7,800 7,900 7,800 9,600 75,840,000
22/02/2021 7,800 0.10 1.28 7,700 7,800 7,700 1,800 14,040,000
19/02/2021 7,600 -0.20 -2.63 7,800 7,700 7,600 3,100 23,560,000
18/02/2021 7,800 -0.10 -1.28 7,900 8,000 7,600 88,900 693,420,000
17/02/2021 7,900 0.40 5.06 7,500 7,900 7,600 17,400 137,460,000
09/02/2021 7,500 0.10 1.33 7,400 7,600 7,400 105,700 792,750,000
08/02/2021 7,400 -0.10 -1.35 7,600 7,500 7,300 437,400 3,236,760,000
05/02/2021 7,500 -0.10 -1.33 7,600 7,500 7,500 8,100 60,750,000
05/01/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
04/01/2021 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 84,300 716,550,000
31/12/2020 8,500 -0.10 -1.18 8,600 8,600 8,500 26,400 224,400,000
30/12/2020 8,600 -0.10 -1.16 8,700 8,600 8,200 530,600 4,563,160,000
29/12/2020 8,700 0.30 3.45 8,400 8,700 8,400 17,310 150,597,000
28/12/2020 8,400 0.70 8.33 7,700 8,400 7,800 24,880 208,992,000
27/12/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 2,100 16,170,000
25/12/2020 7,700 0.00 ■■ 0.00 7,700 7,700 7,500 2,100 16,170,000
24/12/2020 7,700 0.10 1.30 7,600 7,700 7,500 630 4,851,000
23/12/2020 7,600 0.00 ■■ 0.00 7,600 7,700 7,600 710 5,396,000
22/12/2020 7,600 0.00 ■■ 0.00 7,600 7,700 7,400 1,920 14,592,000
21/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 1,400 10,640,000
20/12/2020 7,600 -0.10 -1.32 7,700 7,600 7,400 620 4,712,000
18/12/2020 7,600 -0.10 -1.32 7,700 7,600 7,400 620 4,712,000
17/12/2020 7,700 -0.20 -2.60 7,900 8,500 7,400 1,830 14,091,000
16/12/2020 7,900 0.20 2.53 7,700 8,000 7,800 1,990 15,721,000
15/12/2020 7,700 0.10 1.30 7,600 7,800 7,700 1,540 11,858,000
14/12/2020 7,600 0.20 2.63 7,400 7,800 7,400 5,290 40,204,000
13/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 280 2,072,000
11/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 280 2,072,000
10/12/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,400 2,930 21,682,000
09/12/2020 7,400 -0.10 -1.35 7,500 7,500 7,400 480 3,552,000
08/12/2020 7,500 -0.10 -1.33 7,600 7,500 7,500 850 6,375,000
07/12/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,400 780 5,928,000
04/12/2020 7,600 0.20 2.63 7,400 7,600 7,500 1,300 9,880,000
03/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 4,080 30,192,000
02/12/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 2,600 19,240,000
01/12/2020 7,400 0.10 1.35 7,300 7,400 7,300 1,700 12,580,000
30/11/2020 7,300 -0.10 -1.37 7,500 7,300 7,300 46,500 339,450,000
27/11/2020 7,400 -0.10 -1.35 7,500 7,500 7,200 8,200 60,680,000
26/11/2020 7,500 0.10 1.33 7,400 7,500 7,400 11,100 83,250,000
25/11/2020 7,400 0.20 2.70 7,200 7,400 7,200 8,800 65,120,000
24/11/2020 7,200 -0.30 -4.17 7,500 7,300 7,100 6,500 46,800,000
23/11/2020 7,500 0.20 2.67 7,300 7,500 7,300 200 1,500,000
20/11/2020 7,300 -0.20 -2.74 7,500 7,300 7,300 1,100 8,030,000
19/11/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
18/11/2020 7,500 0.10 1.33 7,400 7,500 7,300 5,800 43,500,000
17/11/2020 7,400 0.10 1.35 7,300 7,400 7,200 2,100 15,540,000
16/11/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 3,000 21,900,000
13/11/2020 7,300 0.20 2.74 7,100 7,300 7,200 200 1,460,000
12/11/2020 7,100 -0.10 -1.41 7,200 7,200 7,100 6,700 47,570,000
11/11/2020 7,200 -0.30 -4.17 7,500 7,200 7,100 5,000 36,000,000
10/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,200 350 2,625,000
09/11/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 8,500 63,750,000
06/11/2020 7,500 0.10 1.33 7,400 7,500 7,500 5,800 43,500,000
05/11/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 300 2,220,000
04/11/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
03/11/2020 7,400 0.10 1.35 7,300 7,400 7,400 14,000 103,600,000
02/11/2020 7,300 -0.20 -2.74 7,500 7,300 6,900 2,280 16,644,000
30/10/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,300 4,100 30,750,000
29/10/2020 7,500 0.30 4.00 7,200 7,500 7,500 100 750,000
28/10/2020 7,200 -0.30 -4.17 7,500 7,200 7,200 600 4,320,000
27/10/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,100 4,600 34,500,000
26/10/2020 7,500 0.10 1.33 7,400 7,500 7,300 7,400 55,500,000
23/10/2020 7,400 -0.10 -1.35 7,500 7,400 7,300 250 1,850,000
22/10/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 600 4,500,000
21/10/2020 7,500 0.00 ■■ 0.00 7,500 7,500 7,500 9,500 71,250,000
20/10/2020 7,500 -0.10 -1.33 7,600 7,600 7,500 560 4,200,000
19/10/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 10,000 76,000,000
16/10/2020 7,600 0.00 ■■ 0.00 7,600 7,600 7,600 4,000 30,400,000
15/10/2020 7,600 -0.10 -1.32 7,700 7,700 7,600 6,100 46,360,000
14/10/2020 7,700 0.10 1.30 7,600 7,700 7,700 22,500 173,250,000
13/10/2020 7,600 0.10 1.32 7,500 7,600 7,500 36,900 280,440,000
12/10/2020 7,500 0.10 1.33 7,400 7,700 7,500 1,050 7,875,000
09/10/2020 7,400 -0.10 -1.35 7,500 7,400 7,400 1,300 9,620,000
08/10/2020 7,500 0.10 1.33 7,400 7,500 7,500 10 75,000
07/10/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 39,600 293,040,000
06/10/2020 7,400 0.00 ■■ 0.00 7,400 7,500 7,300 8,500 62,900,000
05/10/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,400 11,800 87,320,000
02/10/2020 7,400 0.00 ■■ 0.00 7,400 7,600 7,400 310 2,294,000
01/10/2020 7,400 0.10 1.35 7,300 7,400 7,300 340 2,516,000
30/09/2020 7,300 0.10 1.37 7,200 7,300 7,100 210 1,533,000
29/09/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 2,880 20,736,000
28/09/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 7,700 55,440,000
25/09/2020 7,200 -0.10 -1.39 7,300 7,200 7,200 10,400 74,880,000
24/09/2020 7,300 -0.10 -1.37 7,400 7,300 7,200 30 219,000
23/09/2020 7,400 -0.10 -1.35 7,500 7,400 7,100 280 2,072,000
22/09/2020 7,500 0.40 5.33 7,100 7,500 7,100 5,650 42,375,000
21/09/2020 7,100 0.00 ■■ 0.00 7,100 7,200 7,100 12,500 88,750,000
18/09/2020 7,100 -0.30 -4.23 7,400 7,200 7,100 390 2,769,000
17/09/2020 7,400 0.40 5.41 7,000 7,400 6,900 22,000 162,800,000
16/09/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 5,100 35,700,000
15/09/2020 7,000 0.10 1.43 6,900 7,000 7,000 9,300 65,100,000
14/09/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,000 13,800,000
11/09/2020 6,900 0.10 1.45 6,800 6,900 6,900 100 690,000
10/09/2020 6,800 -0.10 -1.47 6,900 6,800 6,800 150 1,020,000
09/09/2020 6,900 -0.10 -1.45 7,000 6,900 6,900 300 2,070,000
08/09/2020 7,000 0.10 1.43 6,900 7,000 6,900 60 420,000
07/09/2020 6,900 0.00 ■■ 0.00 6,900 7,000 6,900 400 2,760,000
04/09/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,800 1,200 8,280,000
03/09/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,700 1,800 12,420,000
01/09/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
31/08/2020 6,900 -0.10 -1.45 7,000 6,900 6,700 3,200 22,080,000
28/08/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 9,200 64,400,000
27/08/2020 7,000 0.20 2.86 6,800 7,000 6,800 9,700 67,900,000
26/08/2020 6,800 -0.10 -1.47 6,900 6,900 6,600 10,300 70,040,000
25/08/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 360 2,484,000
24/08/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,100 7,590,000
21/08/2020 6,900 0.10 1.45 6,800 7,000 6,900 10,000 69,000,000
20/08/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 500 3,400,000
19/08/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 120 816,000
18/08/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 560 3,808,000
17/08/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 400 2,720,000
14/08/2020 6,800 0.10 1.47 6,700 6,800 6,700 30 204,000
13/08/2020 6,700 -0.10 -1.49 6,800 6,800 6,700 2,200 14,740,000
12/08/2020 6,800 0.10 1.47 6,700 6,800 6,700 6,100 41,480,000
11/08/2020 6,700 -0.10 -1.49 6,800 6,800 6,600 6,550 43,885,000
10/08/2020 6,800 0.20 2.94 6,600 6,800 6,700 4,900 33,320,000
07/08/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 11,100 73,260,000
06/08/2020 6,600 -0.10 -1.52 6,700 6,800 6,600 1,960 12,936,000
05/08/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 70 469,000
04/08/2020 6,700 -0.20 -2.99 6,900 6,700 6,600 2,900 19,430,000
03/08/2020 6,900 0.40 5.80 6,500 6,900 6,700 500 3,450,000
31/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,100 7,150,000
30/07/2020 6,500 -0.10 -1.54 6,600 6,500 6,500 26,900 174,850,000
29/07/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 71,900 474,540,000
28/07/2020 6,600 -0.10 -1.52 6,700 6,600 6,300 5,100 33,660,000
27/07/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,000 6,700,000
24/07/2020 6,700 -0.30 -4.48 7,000 6,900 6,500 9,400 62,980,000
23/07/2020 7,000 0.20 2.86 6,800 7,000 6,800 23,700 165,900,000
22/07/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 5,500 37,400,000
21/07/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 2,000 13,600,000
20/07/2020 6,800 0.10 1.47 6,700 6,800 6,800 8,100 55,080,000
17/07/2020 6,700 0.00 ■■ 0.00 6,700 6,800 6,600 8,700 58,290,000
16/07/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 170 1,139,000
15/07/2020 6,700 0.10 1.49 6,600 6,700 6,600 8,100 54,270,000
14/07/2020 6,600 -6.60 -100.00 6,600 0 0 0 0
13/07/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 13,500 89,100,000
10/07/2020 6,600 0.10 1.52 6,500 6,600 6,600 200 1,320,000
09/07/2020 6,500 -6.50 -100.00 6,500 0 0 0 0
08/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 430 2,795,000
07/07/2020 6,500 0.10 1.54 6,400 6,500 6,500 21,500 139,750,000
06/07/2020 6,400 -0.10 -1.56 6,500 6,500 6,400 30,700 196,480,000
03/07/2020 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 2,100 13,650,000
02/07/2020 6,500 0.10 1.54 6,400 6,500 6,400 12,300 79,950,000
01/07/2020 6,400 -0.10 -1.56 6,500 6,500 6,200 6,460 41,344,000
30/06/2020 6,500 -0.10 -1.54 6,600 6,600 6,500 6,140 39,910,000
29/06/2020 6,600 -0.10 -1.52 6,700 6,600 6,500 5,070 33,462,000
26/06/2020 6,700 0.00 ■■ 0.00 6,700 6,700 6,500 3,300 22,110,000
25/06/2020 6,700 0.20 2.99 6,500 6,700 6,500 3,520 23,584,000
24/06/2020 6,500 -0.10 -1.54 6,600 6,600 6,500 29,800 193,700,000
23/06/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 58,800 388,080,000
22/06/2020 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 30,900 203,940,000
19/06/2020 6,600 -0.20 -3.03 6,800 6,800 6,500 21,400 141,240,000
18/06/2020 6,800 0.10 1.47 6,700 7,300 6,800 400 2,720,000
17/06/2020 7,700 -0.20 -2.60 7,900 7,900 7,700 15,510 119,427,000
16/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 49,600 391,840,000
15/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,700 174,800 1,380,920,000
12/06/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 7,810 61,699,000
11/06/2020 7,900 -0.10 -1.27 8,000 8,000 7,900 6,200 48,980,000
10/06/2020 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 72,900 583,200,000
09/06/2020 8,000 0.10 1.25 7,900 8,100 7,900 46,400 371,200,000
08/06/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 13,300 105,070,000
06/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 1,070 8,453,000
05/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 1,070 8,453,000
04/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 1,170 9,243,000
03/06/2020 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 380 3,002,000
02/06/2020 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 1,290 10,191,000
01/06/2020 7,900 0.10 1.27 7,800 7,900 7,800 480 3,792,000
31/05/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,500 770 6,006,000
29/05/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,500 770 6,006,000
28/05/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,500 400 3,120,000
27/05/2020 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 1,140 8,892,000
26/05/2020 7,800 -0.10 -1.28 7,900 7,800 7,500 890 6,942,000
25/05/2020 7,900 -0.10 -1.27 8,000 7,900 7,500 350 2,765,000
24/05/2020 8,000 0.10 1.25 7,900 8,000 7,900 2,250 18,000,000
22/05/2020 8,000 0.10 1.25 7,900 8,000 7,900 2,250 18,000,000
21/05/2020 7,900 -0.10 -1.27 8,000 8,500 7,900 2,490 19,671,000
20/05/2020 8,000 0.00 ■■ 0.00 8,000 8,800 8,000 3,490 27,920,000
19/05/2020 8,000 0.00 ■■ 0.00 8,000 8,000 7,800 4,030 32,240,000
18/05/2020 8,000 0.20 2.50 7,800 8,000 7,800 6,450 51,600,000
17/05/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,710 13,338,000
15/05/2020 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,710 13,338,000
14/05/2020 7,800 0.20 2.56 7,600 7,900 7,700 8,130 63,414,000
13/05/2020 7,600 -0.10 -1.32 7,700 7,900 7,600 3,640 27,664,000
12/05/2020 7,700 0.10 1.30 7,600 7,700 7,600 500 3,850,000
11/05/2020 7,600 0.20 2.63 7,400 7,600 7,400 290 2,204,000
10/05/2020 7,400 0.10 1.35 7,300 7,400 7,300 1,310 9,694,000
08/05/2020 7,400 0.10 1.35 7,300 7,400 7,300 1,310 9,694,000
07/05/2020 7,300 0.10 1.37 7,200 7,300 7,300 600 4,380,000
06/05/2020 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 470 3,384,000
05/05/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,000 7,200,000
04/05/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 2,540 18,288,000
29/04/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
28/04/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 1,520 10,944,000
27/04/2020 7,200 0.10 1.39 7,100 7,200 7,100 950 6,840,000
24/04/2020 7,100 -7.10 -100.00 7,100 0 0 0 0
23/04/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 390 2,769,000
22/04/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,000 1,550 11,005,000
21/04/2020 7,100 -0.10 -1.41 7,200 7,100 7,100 540 3,834,000
20/04/2020 7,200 -0.10 -1.39 7,300 7,200 7,200 60 432,000
19/04/2020 7,300 0.20 2.74 7,100 7,300 7,200 5,700 41,610,000
17/04/2020 7,300 0.20 2.74 7,100 7,300 7,200 5,700 41,610,000
16/04/2020 7,100 -0.10 -1.41 7,200 7,100 7,100 1,450 10,295,000
15/04/2020 7,200 -0.20 -2.78 7,400 7,200 7,000 190 1,368,000
14/04/2020 7,400 -7.40 -100.00 7,400 0 0 0 0
13/04/2020 7,400 0.00 ■■ 0.00 7,400 7,400 7,200 20 148,000
12/04/2020 7,400 -0.40 -5.41 7,800 7,400 7,100 20 148,000
10/04/2020 7,400 -0.40 -5.41 7,800 7,400 7,100 20 148,000
09/04/2020 7,800 0.70 8.97 7,100 7,800 7,800 10 78,000
08/04/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 80 568,000
07/04/2020 7,100 -0.20 -2.82 7,300 7,200 7,100 570 4,047,000
06/04/2020 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 3,090 22,557,000
05/04/2020 7,300 0.20 2.74 7,100 7,300 7,100 2,910 21,243,000
03/04/2020 7,300 0.20 2.74 7,100 7,300 7,100 2,910 21,243,000
02/04/2020 7,100 0.10 1.41 7,000 7,100 6,900 2,050 14,555,000
01/04/2020 7,100 0.10 1.41 7,000 7,100 6,900 2,050 14,555,000
31/03/2020 7,000 0.40 5.71 6,600 7,200 6,700 6,240 43,680,000
30/03/2020 6,600 -0.30 -4.55 6,900 6,800 6,600 860 5,676,000
29/03/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,650 18,285,000
27/03/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 2,650 18,285,000
26/03/2020 6,900 0.10 1.45 6,800 7,200 6,800 1,040 7,176,000
25/03/2020 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 790 5,372,000
24/03/2020 6,800 0.10 1.47 6,700 6,800 6,800 270 1,836,000
23/03/2020 6,700 -0.20 -2.99 6,900 6,900 6,700 3,960 26,532,000
22/03/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,000 6,900,000
20/03/2020 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 1,000 6,900,000
19/03/2020 6,900 -0.10 -1.45 7,000 6,900 6,800 1,060 7,314,000
18/03/2020 7,000 0.20 2.86 6,800 7,000 6,800 3,070 21,490,000
17/03/2020 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 2,460 16,728,000
16/03/2020 6,800 -0.10 -1.47 6,900 6,900 6,800 20,100 136,680,000
13/03/2020 6,900 -0.10 -1.45 7,000 6,900 6,500 15,400 106,260,000
12/03/2020 7,000 -0.10 -1.43 7,100 7,000 6,600 400 2,800,000
11/03/2020 7,100 0.20 2.82 6,900 7,100 7,100 100 710,000
10/03/2020 6,900 0.20 2.90 6,700 6,900 6,600 240 1,656,000
09/03/2020 6,700 -0.30 -4.48 7,000 6,900 6,700 1,370 9,179,000
06/03/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 17,300 121,100,000
05/03/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 4,400 31,240,000
04/03/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 1,200 8,520,000
03/03/2020 7,100 -0.30 -4.23 7,400 7,100 7,100 200 1,420,000
02/03/2020 7,400 0.40 5.41 7,000 7,700 7,300 610 4,514,000
28/02/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 260 1,820,000
27/02/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,000 14,000,000
26/02/2020 7,000 0.10 1.43 6,900 7,000 6,900 190 1,330,000
25/02/2020 6,900 -0.10 -1.45 7,000 7,000 6,900 9,300 64,170,000
24/02/2020 7,000 -0.20 -2.86 7,200 7,000 7,000 920 6,440,000
21/02/2020 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 2,100 15,120,000
20/02/2020 7,200 -7.20 -100.00 7,200 0 0 0 0
19/02/2020 7,200 0.20 2.78 7,000 7,200 6,900 360 2,592,000
18/02/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 470 3,290,000
17/02/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 3,000 21,000,000
15/02/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 10 70,000
14/02/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 10 70,000
13/02/2020 7,100 0.10 1.41 7,000 7,100 7,000 4,240 30,104,000
12/02/2020 7,000 -0.50 -7.14 7,500 7,200 7,000 780 5,460,000
11/02/2020 7,500 0.50 6.67 7,000 7,500 7,000 1,660 12,450,000
10/02/2020 7,000 -0.10 -1.43 7,100 7,100 7,000 900 6,300,000
09/02/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
07/02/2020 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 10 71,000
06/02/2020 7,100 0.10 1.41 7,000 7,100 7,000 400 2,840,000
05/02/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 840 5,880,000
04/02/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 60 420,000
03/02/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,900 2,520 17,640,000
02/02/2020 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 1,100 7,700,000
31/01/2020 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 1,100 7,700,000
30/01/2020 7,000 -0.10 -1.43 7,100 7,000 7,000 300 2,100,000
29/01/2020 7,100 -0.40 -5.63 7,500 7,400 7,100 2,450 17,395,000
28/01/2020 7,100 -0.40 -5.63 7,500 7,400 7,100 2,450 17,395,000
27/01/2020 7,100 -0.40 -5.63 7,500 7,400 7,100 2,450 17,395,000
26/01/2020 7,100 -0.40 -5.63 7,500 7,400 7,100 2,450 17,395,000
24/01/2020 7,100 -0.40 -5.63 7,500 7,400 7,100 2,450 17,395,000
23/01/2020 7,100 -0.40 -5.63 7,500 7,400 7,100 2,450 17,395,000
22/01/2020 7,100 -0.40 -5.63 7,500 7,400 7,100 2,450 17,395,000
21/01/2020 7,500 -7.50 -100.00 7,500 0 0 0 0
20/01/2020 7,500 0.60 8.00 6,900 7,500 6,900 29,900 224,250,000
17/01/2020 6,900 -0.10 -1.45 7,000 6,900 6,900 28,500 196,650,000
16/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 14,800 103,600,000
15/01/2020 7,000 0.20 2.86 6,800 7,000 6,800 25,200 176,400,000
14/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 10,000 70,000,000
13/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 4,170 29,190,000
10/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,800 12,600,000
09/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 41,500 290,500,000
08/01/2020 7,000 -0.20 -2.86 7,200 7,000 7,000 15,300 107,100,000
07/01/2020 7,200 0.40 5.56 6,800 7,200 7,000 1,350 9,720,000
06/01/2020 6,800 -0.20 -2.94 7,000 7,000 6,800 16,300 110,840,000
03/01/2020 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 750 5,250,000
02/01/2020 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 390 2,730,000
31/12/2019 7,000 -0.20 -2.86 7,200 7,000 6,800 10,000 70,000,000
30/12/2019 7,200 -7.20 -100.00 7,200 0 0 0 0
27/12/2019 7,200 -7.20 -100.00 7,200 0 0 0 0
26/12/2019 7,200 0.30 4.17 6,900 7,200 7,200 200 1,440,000
24/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
23/12/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
20/12/2019 6,900 -0.10 -1.45 7,000 6,900 6,900 50 345,000
19/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
16/12/2019 7,000 0.00 ■■ 0.00 7,000 7,300 7,000 2,100 14,700,000
13/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
12/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
11/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
10/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
09/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
06/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
04/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
03/12/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
02/12/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 2,500 17,500,000
29/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
28/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 100 700,000
27/11/2019 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 1,000 7,000,000
26/11/2019 7,000 0.10 1.43 6,900 7,000 7,000 300 2,100,000
25/11/2019 6,900 -0.20 -2.90 7,100 6,900 6,900 10 69,000
22/11/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
21/11/2019 7,100 -0.10 -1.41 7,200 7,100 7,100 100 710,000
20/11/2019 7,200 0.20 2.78 7,000 7,200 7,000 340 2,448,000
19/11/2019 7,000 -7.00 -100.00 7,000 0 0 0 0
18/11/2019 7,000 0.10 1.43 6,900 7,000 7,000 9,900 69,300,000
15/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
14/11/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 3,100 21,390,000
13/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
12/11/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
11/11/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 200 1,380,000
08/11/2019 6,900 0.20 2.90 6,700 6,900 6,900 30 207,000
07/11/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
06/11/2019 6,700 -0.30 -4.48 7,000 7,600 6,700 110 737,000
05/11/2019 7,000 -0.10 -1.43 7,100 7,000 7,000 100 700,000
04/11/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
01/11/2019 7,100 -7.10 -100.00 7,100 0 0 0 0
31/10/2019 7,100 -0.20 -2.82 7,300 7,200 7,100 1,100 7,810,000
30/10/2019 7,300 0.60 8.22 6,700 7,300 7,000 51,300 374,490,000
29/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
28/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
25/10/2019 6,700 -0.10 -1.49 6,800 6,700 6,700 100 670,000
24/10/2019 6,800 -0.10 -1.47 6,900 6,800 6,800 10 68,000
23/10/2019 6,900 0.20 2.90 6,700 6,900 6,800 2,400 16,560,000
22/10/2019 6,700 -0.20 -2.99 6,900 6,700 6,700 100 670,000
21/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
18/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
17/10/2019 6,900 -6.90 -100.00 6,900 0 0 0 0
16/10/2019 6,900 -0.10 -1.45 7,000 6,900 6,900 100 690,000
15/10/2019 7,000 0.20 2.86 6,800 7,000 7,000 10 70,000
14/10/2019 6,800 -6.80 -100.00 6,800 0 0 0 0
11/10/2019 6,800 0.20 2.94 6,600 6,800 6,800 5,000 34,000,000
10/10/2019 6,600 -0.10 -1.52 6,700 6,600 6,600 20 132,000
09/10/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 500 3,350,000
08/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
07/10/2019 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 4,200 28,140,000
04/10/2019 6,700 -6.70 -100.00 6,700 0 0 0 0
03/10/2019 6,700 0.10 1.49 6,600 6,700 6,600 3,300 22,110,000
02/10/2019 6,600 0.10 1.52 6,500 6,600 6,600 2,000 13,200,000
01/10/2019 6,500 -0.10 -1.54 6,600 6,500 6,500 70 455,000
30/09/2019 6,600 -6.60 -100.00 6,600 0 0 0 0
27/09/2019 6,600 -6.60 -100.00 6,600 0 0 0 0
26/09/2019 6,600 -6.60 -100.00 6,600 0 0 0 0
25/09/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 200 1,320,000
24/09/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 300 1,980,000
23/09/2019 6,600 -6.60 -100.00 6,600 0 0 0 0
20/09/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 10 66,000
19/09/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 50 330,000
18/09/2019 6,600 -6.60 -100.00 6,600 0 0 0 0
17/09/2019 6,600 -6.60 -100.00 6,600 0 0 0 0
16/09/2019 6,600 -6.60 -100.00 6,600 0 0 0 0
13/09/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 5,100 33,660,000
12/09/2019 6,600 0.10 1.52 6,500 6,600 6,600 6,500 42,900,000
11/09/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
10/09/2019 6,500 -6.50 -100.00 6,500 0 0 0 0
09/09/2019 6,500 -0.10 -1.54 6,600 6,600 6,500 8,000 52,000,000
06/09/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 800 5,280,000
05/09/2019 6,600 0.10 1.52 6,500 6,600 6,600 10 66,000
29/08/2019 6,500 -0.10 -1.54 6,600 6,500 6,500 30 195,000
28/08/2019 6,600 -0.10 -1.52 6,700 6,600 6,600 2,000 13,200,000
27/08/2019 6,700 0.20 2.99 6,500 6,700 6,700 10 67,000
26/08/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 450 2,925,000
22/08/2019 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
21/08/2019 6,500 -0.10 -1.54 6,600 6,500 6,500 20 130,000
20/08/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 140 924,000
16/08/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 80 528,000
15/08/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,000 6,600,000
14/08/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 470 3,102,000
13/08/2019 6,600 0.10 1.52 6,500 6,600 6,600 460 3,036,000
09/08/2019 6,500 -0.10 -1.54 6,600 6,600 6,500 550 3,575,000
08/08/2019 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 1,100 7,260,000
07/08/2019 6,600 -0.20 -3.03 6,800 6,700 6,500 1,500 9,900,000
06/08/2019 6,800 0.10 1.47 6,700 6,800 6,700 320 2,176,000
05/08/2019 6,700 -0.30 -4.48 7,000 6,800 6,700 310 2,077,000
02/08/2019 7,000 0.20 2.86 6,800 7,000 6,600 470 3,290,000
31/07/2019 6,800 0.10 1.47 6,700 6,800 6,600 820 5,576,000
30/07/2019 6,700 -0.30 -4.48 7,000 6,800 6,700 5,880 39,396,000
29/07/2019 7,000 0.10 1.43 6,900 7,000 6,900 340 2,380,000
26/07/2019 6,900 -0.10 -1.45 7,000 7,000 6,900 930 6,417,000
25/07/2019 7,000 0.10 1.43 6,900 7,000 7,000 10 70,000
24/07/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
23/07/2019 6,900 -0.30 -4.35 7,200 7,000 6,700 1,450 10,005,000
19/07/2019 7,200 0.40 5.56 6,800 7,200 6,900 2,520 18,144,000
18/07/2019 6,800 0.00 ■■ 0.00 6,800 6,900 6,700 40 272,000
17/07/2019 6,800 0.10 1.47 6,700 6,800 6,700 240 1,632,000
16/07/2019 6,700 -0.20 -2.99 6,900 6,900 6,700 530 3,551,000
15/07/2019 6,900 -0.20 -2.90 7,100 7,000 6,900 50 345,000
12/07/2019 7,100 0.40 5.63 6,700 7,100 6,500 630 4,473,000
11/07/2019 6,700 -0.10 -1.49 6,800 6,900 6,600 1,010 6,767,000
10/07/2019 6,800 -0.10 -1.47 6,900 6,800 6,800 30 204,000
08/07/2019 6,900 -0.10 -1.45 7,000 6,900 6,600 1,210 8,349,000
05/07/2019 7,000 0.20 2.86 6,800 7,000 7,000 30 210,000
04/07/2019 6,800 0.10 1.47 6,700 6,800 6,600 430 2,924,000
03/07/2019 6,700 -0.30 -4.48 7,000 6,800 6,700 150 1,005,000
02/07/2019 7,000 0.30 4.29 6,700 7,000 6,700 90 630,000
01/07/2019 6,700 -0.30 -4.48 7,000 6,800 6,700 50 335,000
28/06/2019 7,000 0.20 2.86 6,800 7,000 6,700 50 350,000
27/06/2019 6,800 -0.10 -1.47 6,900 6,800 6,500 860 5,848,000
26/06/2019 6,900 -0.10 -1.45 7,000 6,900 6,700 330 2,277,000
25/06/2019 7,000 -0.20 -2.86 7,200 7,000 7,000 10 70,000
24/06/2019 7,200 -0.10 -1.39 7,300 7,200 6,600 840 6,048,000
21/06/2019 7,300 0.20 2.74 7,100 7,300 7,300 110 803,000
20/06/2019 7,100 0.00 ■■ 0.00 7,100 7,100 6,600 1,460 10,366,000
19/06/2019 7,100 0.10 1.41 7,000 7,100 7,000 210 1,491,000
18/06/2019 7,000 0.20 2.86 6,800 7,000 7,000 60 420,000
17/06/2019 6,800 -0.20 -2.94 7,000 7,000 6,800 20 136,000
14/06/2019 7,000 0.10 1.43 6,900 7,000 6,800 540 3,780,000
13/06/2019 7,000 0.10 1.43 6,900 7,000 6,800 540 3,780,000
11/06/2019 6,900 0.00 ■■ 0.00 6,900 6,900 6,300 350 2,415,000
10/06/2019 6,900 -0.20 -2.90 7,100 7,000 6,900 410 2,829,000
06/06/2019 7,100 -0.20 -2.82 7,300 7,100 7,100 10 71,000
05/06/2019 7,100 -0.20 -2.82 7,300 7,100 7,100 10 71,000
04/06/2019 7,300 0.10 1.37 7,200 7,300 7,100 500 3,650,000
03/06/2019 7,200 0.10 1.39 7,100 7,200 7,000 60 432,000
02/06/2019 7,100 -0.20 -2.82 7,300 7,100 7,100 40 284,000
31/05/2019 7,100 -0.20 -2.82 7,300 7,100 7,100 40 284,000
30/05/2019 7,300 0.10 1.37 7,200 7,500 7,200 580 4,234,000
29/05/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 570 4,560,000
28/05/2019 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
27/05/2019 8,000 0.00 ■■ 0.00 8,000 8,100 8,000 80 640,000
26/05/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 50 400,000
24/05/2019 8,000 -0.20 -2.50 8,200 8,000 8,000 50 400,000
23/05/2019 8,200 0.10 1.22 8,100 8,200 7,900 1,410 11,562,000
22/05/2019 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 760 6,156,000
21/05/2019 8,100 0.20 2.47 7,900 8,100 8,000 150 1,215,000
20/05/2019 7,900 -0.30 -3.80 8,200 8,100 7,900 1,600 12,640,000
19/05/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,400 1,110 9,102,000
17/05/2019 8,200 0.00 ■■ 0.00 8,200 8,200 7,400 1,110 9,102,000
16/05/2019 8,200 0.10 1.22 8,100 8,200 8,100 250 2,050,000
15/05/2019 8,100 0.10 1.23 8,000 8,100 8,000 380 3,078,000
14/05/2019 8,000 0.00 ■■ 0.00 8,000 8,000 7,700 420 3,360,000
13/05/2019 8,000 0.10 1.25 7,900 8,000 7,900 260 2,080,000
12/05/2019 7,900 -0.10 -1.27 8,000 7,900 7,900 800 6,320,000
10/05/2019 7,900 -0.10 -1.27 8,000 7,900 7,900 800 6,320,000
09/05/2019 8,000 -0.10 -1.25 8,100 8,100 8,000 2,380 19,040,000
08/05/2019 8,100 0.30 3.70 7,800 8,100 7,800 1,420 11,502,000
07/05/2019 7,800 0.00 ■■ 0.00 7,800 7,800 7,800 1,380 10,764,000
06/05/2019 7,800 -0.20 -2.56 8,000 8,000 7,800 3,540 27,612,000
05/05/2019 8,000 0.10 1.25 7,900 8,000 7,700 280 2,240,000
03/05/2019 8,000 0.10 1.25 7,900 8,000 7,700 280 2,240,000
02/05/2019 7,900 0.00 ■■ 0.00 7,900 7,900 7,800 160 1,264,000
01/05/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 20 158,000
30/04/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 20 158,000
29/04/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 20 158,000
28/04/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 20 158,000
26/04/2019 7,900 0.00 ■■ 0.00 7,900 8,000 7,900 20 158,000
25/04/2019 7,900 0.10 1.27 7,800 8,000 7,800 1,430 11,297,000
24/04/2019 7,800 -0.60 -7.69 8,400 8,300 7,700 3,670 28,626,000
23/04/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,200 2,250 18,900,000
22/04/2019 8,400 -0.10 -1.19 8,500 8,400 8,000 1,300 10,920,000
21/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 1,360 11,560,000
19/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,000 1,360 11,560,000
18/04/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 540 4,590,000
17/04/2019 8,500 0.10 1.18 8,400 8,500 8,400 250 2,125,000
16/04/2019 8,400 -0.10 -1.19 8,500 8,500 8,300 340 2,856,000
15/04/2019 8,500 -0.20 -2.35 8,700 8,700 8,500 250 2,125,000
14/04/2019 8,500 -0.20 -2.35 8,700 8,700 8,500 250 2,125,000
12/04/2019 8,500 -0.20 -2.35 8,700 8,700 8,500 250 2,125,000
11/04/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 80 696,000
10/04/2019 8,700 0.30 3.45 8,400 8,900 8,400 46,210 402,027,000
09/04/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 950 7,980,000
08/04/2019 8,400 -0.10 -1.19 8,500 8,400 8,400 80 672,000
07/04/2019 8,500 0.10 1.18 8,400 8,500 8,400 850 7,225,000
05/04/2019 8,500 0.10 1.18 8,400 8,500 8,400 850 7,225,000
04/04/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,380 11,592,000
03/04/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,300 1,480 12,432,000
02/04/2019 8,400 0.10 1.19 8,300 8,400 8,300 2,470 20,748,000
01/04/2019 8,300 -0.20 -2.41 8,500 8,400 8,300 2,810 23,323,000
29/03/2019 8,500 0.10 1.18 8,400 8,500 8,400 720 6,120,000
28/03/2019 8,400 -0.10 -1.19 8,500 8,500 8,400 2,620 22,008,000
27/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 720 6,120,000
26/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 1,990 16,915,000
25/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,300 890 7,565,000
22/03/2019 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 650 5,525,000
21/03/2019 8,500 0.10 1.18 8,400 8,500 8,400 3,900 33,150,000
20/03/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 2,120 17,808,000
19/03/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,390 11,676,000
18/03/2019 8,400 0.10 1.19 8,300 8,400 8,300 1,420 11,928,000
15/03/2019 8,300 -0.20 -2.41 8,500 8,300 8,300 540 4,482,000
14/03/2019 8,500 0.20 2.35 8,300 8,500 8,400 620 5,270,000
13/03/2019 8,300 -0.30 -3.61 8,600 8,500 8,300 7,550 62,665,000
12/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 2,020 17,372,000
11/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 1,700 14,620,000
08/03/2019 8,600 -0.10 -1.16 8,700 8,700 8,500 1,320 11,352,000
07/03/2019 8,500 -0.20 -2.35 8,700 8,700 8,500 1,060 9,010,000
06/03/2019 8,600 0.00 ■■ 0.00 8,600 8,600 8,500 760 6,536,000
05/03/2019 8,600 -0.10 -1.16 8,700 8,600 8,600 10 86,000
04/03/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 740 6,438,000
01/03/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,600 3,910 34,017,000
28/02/2019 8,700 0.00 ■■ 0.00 8,700 8,700 8,500 500 4,350,000
27/02/2019 8,700 0.10 1.15 8,600 8,700 8,700 470 4,089,000
26/02/2019 8,600 -0.10 -1.16 8,700 8,700 8,600 500 4,300,000
25/02/2019 8,700 -0.30 -3.45 9,000 8,800 8,600 4,110 35,757,000
22/02/2019 9,000 0.00 ■■ 0.00 9,000 9,000 8,800 470 4,230,000
21/02/2019 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 640 5,696,000
18/02/2019 9,000 -0.10 -1.11 9,100 9,000 8,900 1,060 9,540,000
15/02/2019 9,100 0.10 1.10 9,000 9,100 9,000 1,340 12,194,000
14/02/2019 9,000 0.10 1.11 8,900 9,100 8,800 4,410 39,690,000
13/02/2019 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 370 3,108,000
12/02/2019 8,200 -0.20 -2.44 8,400 8,500 8,200 450 3,690,000
11/02/2019 8,400 0.10 1.19 8,300 8,400 8,000 1,380 11,592,000
31/01/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 10 83,000
30/01/2019 8,300 0.00 ■■ 0.00 8,300 8,300 8,100 890 7,387,000
29/01/2019 8,300 0.10 1.20 8,200 8,300 8,100 1,270 10,541,000
28/01/2019 8,200 0.10 1.22 8,100 8,200 8,000 2,330 19,106,000
25/01/2019 8,100 0.10 1.23 8,000 8,100 8,100 10 81,000
24/01/2019 8,000 -0.20 -2.50 8,200 8,200 8,000 780,000 6,240,000,000
23/01/2019 8,200 0.20 2.44 8,000 8,300 8,200 1,170,000 9,594,000,000
22/01/2019 8,000 -0.10 -1.25 8,100 8,200 8,000 1,200,000 9,600,000,000
21/01/2019 7,900 0.20 2.53 7,700 8,100 7,700 2,790,000 22,041,000,000
19/01/2019 7,700 -0.20 -2.60 7,900 7,800 7,700 530,000 4,081,000,000
02/01/2019 7,700 -0.30 -3.90 8,000 7,800 7,700 10,300 79,310,000
28/12/2018 8,000 0.20 2.50 7,800 8,000 7,800 4,800 38,400,000
27/12/2018 7,800 -0.10 -1.28 7,900 7,900 7,800 15,400 120,120,000
26/12/2018 7,900 0.00 ■■ 0.00 7,900 7,900 7,700 400 3,160,000
25/12/2018 7,900 0.10 1.27 7,800 7,900 7,500 10,200 80,580,000
24/12/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 5,100 39,780,000
21/12/2018 7,800 0.00 ■■ 0.00 7,800 7,800 7,700 3,100 24,180,000
20/12/2018 7,800 0.10 1.28 7,700 7,800 7,700 19,500 152,100,000
19/12/2018 7,700 -0.30 -3.90 8,000 7,900 7,700 17,300 133,210,000
18/12/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 14,600 116,800,000
17/12/2018 8,000 -0.20 -2.50 8,200 8,200 8,000 13,400 107,200,000
14/12/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,100 800 6,560,000
13/12/2018 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 200 1,640,000
12/12/2018 8,200 0.10 1.22 8,100 8,200 8,100 11,300 92,660,000
11/12/2018 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 11,700 94,770,000
10/12/2018 8,100 0.00 ■■ 0.00 8,100 8,200 8,100 41,900 339,390,000
07/12/2018 8,100 -0.40 -4.94 8,500 8,500 8,100 58,300 472,230,000
06/12/2018 8,500 0.00 ■■ 0.00 8,500 8,500 8,400 8,900 75,650,000
05/12/2018 8,500 0.00 ■■ 0.00 8,500 8,600 8,300 99,100 842,350,000
04/12/2018 8,500 0.30 3.53 8,200 8,500 8,200 159,200 1,353,200,000
03/12/2018 8,200 0.30 3.66 7,900 8,300 8,000 138,300 1,134,060,000
30/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 23,700 189,600,000
29/11/2018 8,000 0.00 ■■ 0.00 8,000 8,000 7,900 61,600 492,800,000
28/11/2018 8,000 0.10 1.25 7,900 8,000 7,900 92,300 738,400,000
27/11/2018 7,900 0.10 1.27 7,800 7,900 7,800 39,700 313,630,000
26/11/2018 7,800 0.00 ■■ 0.00 7,800 7,900 7,800 24,600 191,880,000
23/11/2018 7,800 -0.10 -1.28 7,900 7,900 7,800 17,800 138,840,000
22/11/2018 7,900 0.10 1.27 7,800 7,900 7,800 38,700 305,730,000
21/11/2018 7,800 0.10 1.28 7,700 7,800 7,700 84,800 661,440,000
20/11/2018 7,700 0.00 ■■ 0.00 7,700 7,700 7,600 29,600 227,920,000
19/11/2018 7,700 0.00 ■■ 0.00 7,700 7,800 7,700 77,900 599,830,000
16/11/2018 7,700 -0.20 -2.60 7,900 7,800 7,700 44,000 338,800,000
15/11/2018 7,900 0.10 1.27 7,800 7,900 7,700 30,200 238,580,000
14/11/2018 7,800 0.30 3.85 7,500 7,900 7,500 370,500 2,889,900,000
13/11/2018 7,500 0.20 2.67 7,300 7,500 7,300 318,900 2,391,750,000
12/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 62,600 456,980,000
09/11/2018 7,300 -0.10 -1.37 7,400 7,400 7,300 42,000 306,600,000
08/11/2018 7,400 0.10 1.35 7,300 7,400 7,300 154,400 1,142,560,000
07/11/2018 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 103,600 756,280,000
06/11/2018 7,300 0.10 1.37 7,200 7,300 7,200 51,800 378,140,000
05/11/2018 7,200 0.00 ■■ 0.00 7,200 7,300 7,200 128,900 928,080,000
02/11/2018 7,200 0.10 1.39 7,100 7,300 7,100 15,400 110,880,000
01/11/2018 7,100 -0.10 -1.41 7,200 7,100 7,100 91,400 648,940,000
31/10/2018 7,200 0.10 1.39 7,100 7,300 7,000 31,300 225,360,000
30/10/2018 7,100 0.20 2.82 6,900 7,100 6,900 10,200 72,420,000
29/10/2018 6,900 -0.40 -5.80 7,300 7,300 6,700 47,300 326,370,000
26/10/2018 7,300 0.10 1.37 7,200 7,700 7,100 22,800 166,440,000
25/10/2018 7,200 -0.10 -1.39 7,300 7,300 7,000 25,200 181,440,000
24/10/2018 7,300 0.20 2.74 7,100 7,500 7,000 16,800 122,640,000
23/10/2018 7,100 0.20 2.82 6,900 7,100 6,800 132,100 937,910,000
22/10/2018 6,900 0.10 1.45 6,800 7,000 6,800 42,800 295,320,000
19/10/2018 6,800 -0.30 -4.41 7,100 6,800 6,800 34,900 237,320,000
18/10/2018 7,100 0.30 4.23 6,800 7,100 6,700 104,200 739,820,000
17/10/2018 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 41,500 282,200,000
16/10/2018 6,800 0.10 1.47 6,700 6,800 6,600 2,400 16,320,000
15/10/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 13,800 92,460,000
12/10/2018 6,700 -0.10 -1.49 6,800 6,700 6,600 18,300 122,610,000
11/10/2018 6,800 -0.10 -1.47 6,900 6,900 6,600 51,500 350,200,000
10/10/2018 6,900 0.10 1.45 6,800 6,900 6,800 33,500 231,150,000
09/10/2018 6,800 0.10 1.47 6,700 7,200 6,700 16,200 110,160,000
08/10/2018 6,700 0.10 1.49 6,600 6,700 6,600 30,100 201,670,000
05/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 25,100 165,660,000
04/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 24,700 163,020,000
03/10/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 1,300 8,580,000
02/10/2018 6,600 0.10 1.52 6,500 6,600 6,500 8,100 53,460,000
01/10/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 29,200 189,800,000
28/09/2018 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 9,900 64,350,000
27/09/2018 6,500 0.20 3.08 6,300 6,700 6,400 3,800 24,700,000
26/09/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 2,000 12,600,000
25/09/2018 6,300 0.00 ■■ 0.00 6,300 6,500 6,300 23,800 149,940,000
24/09/2018 6,300 -0.10 -1.59 6,400 6,500 6,300 40,200 253,260,000
21/09/2018 6,400 0.10 1.56 6,300 6,400 6,300 5,300 33,920,000
20/09/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 33,900 213,570,000
19/09/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 50,000 315,000,000
18/09/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 22,100 141,440,000
17/09/2018 6,400 0.10 1.56 6,300 6,400 6,300 33,900 216,960,000
14/09/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 24,000 151,200,000
13/09/2018 6,300 -0.10 -1.59 6,400 6,400 6,300 9,100 57,330,000
12/09/2018 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 4,200 26,880,000
11/09/2018 6,400 0.10 1.56 6,300 6,400 6,300 20,500 131,200,000
10/09/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 20,200 127,260,000
07/09/2018 6,300 -0.10 -1.59 6,400 6,300 6,200 12,600 79,380,000
06/09/2018 6,400 0.40 6.25 6,000 6,400 6,000 15,600 99,840,000
05/09/2018 6,000 -0.10 -1.67 6,100 6,000 6,000 13,600 81,600,000
04/09/2018 6,100 -0.10 -1.64 6,200 6,200 6,000 29,500 179,950,000
31/08/2018 6,200 0.20 3.23 6,000 6,200 6,000 36,300 225,060,000
30/08/2018 6,000 -0.10 -1.67 6,100 6,100 6,000 10,900 65,400,000
29/08/2018 6,100 0.00 ■■ 0.00 6,100 6,100 6,100 900 5,490,000
28/08/2018 6,100 -0.10 -1.64 6,100 6,200 6,100 6,300 38,430,000
27/08/2018 6,200 0.10 1.61 6,100 6,300 6,100 4,500 27,900,000
24/08/2018 6,100 0.10 1.64 6,000 6,100 6,000 1,800 10,980,000
23/08/2018 6,000 -0.10 -1.67 6,100 6,000 6,000 1,200 7,200,000
22/08/2018 6,100 0.20 3.28 5,900 6,100 5,900 2,100 12,810,000
21/08/2018 5,900 -0.30 -5.08 6,200 6,100 5,900 2,200 12,980,000
20/08/2018 6,200 0.10 1.61 6,100 6,200 5,900 2,100 13,020,000
17/08/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
16/08/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
15/08/2018 6,100 -0.40 -6.56 6,500 6,100 6,100 17,100 104,310,000
14/08/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
13/08/2018 6,500 0.40 6.15 6,100 6,500 6,500 100 650,000
10/08/2018 6,100 -6.10 -100.00 6,100 0 0 0 0
09/08/2018 6,100 0.10 1.64 6,000 6,100 6,000 3,400 20,740,000
08/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
07/08/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
06/08/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 4,600 27,600,000
03/08/2018 6,000 -0.20 -3.33 6,200 6,000 6,000 2,800 16,800,000
02/08/2018 6,200 -0.10 -1.61 6,300 6,200 6,000 24,700 153,140,000
01/08/2018 6,300 -0.10 -1.59 6,400 6,400 6,200 1,300 8,190,000
31/07/2018 6,400 0.20 3.13 6,200 6,400 6,200 19,500 124,800,000
30/07/2018 6,200 -0.10 -1.61 6,300 6,500 6,200 2,500 15,500,000
27/07/2018 6,300 -0.20 -3.17 6,500 6,500 6,000 5,500 34,650,000
26/07/2018 6,500 0.40 6.15 6,100 6,500 6,200 2,400 15,600,000
25/07/2018 6,100 0.10 1.64 6,000 6,100 6,000 13,700 83,570,000
24/07/2018 6,000 -0.10 -1.67 6,100 6,100 6,000 3,200 19,200,000
23/07/2018 6,100 0.10 1.64 6,000 6,100 5,800 5,700 34,770,000
20/07/2018 6,000 -0.20 -3.33 6,200 6,100 6,000 700 4,200,000
19/07/2018 6,200 0.10 1.61 6,100 6,400 6,100 25,400 157,480,000
18/07/2018 6,100 0.10 1.64 6,000 6,100 6,000 700 4,270,000
17/07/2018 6,000 -6.00 -100.00 6,000 0 0 0 0
16/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 5,800 18,600 111,600,000
13/07/2018 6,000 0.10 1.67 5,900 6,000 5,900 200 1,200,000
12/07/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,200 12,980,000
11/07/2018 5,900 0.00 ■■ 0.00 5,900 6,000 5,900 20,500 120,950,000
10/07/2018 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 1,500 8,850,000
09/07/2018 5,900 0.40 6.78 5,500 6,000 5,600 1,100 6,490,000
06/07/2018 5,500 -0.30 -5.45 5,800 5,900 5,500 4,800 26,400,000
05/07/2018 5,800 0.00 ■■ 0.00 5,800 5,900 5,800 2,000 11,600,000
04/07/2018 5,800 -0.20 -3.45 6,000 5,900 5,700 5,700 33,060,000
03/07/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 200 1,200,000
29/06/2018 6,100 0.10 1.64 6,000 6,200 6,000 3,500 21,350,000
28/06/2018 6,000 0.00 ■■ 0.00 6,000 6,300 6,000 4,800 28,800,000
27/06/2018 6,000 0.20 3.33 5,800 6,300 5,900 1,700 10,200,000
26/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 11,200 72,800,000
25/06/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 17,100 111,150,000
22/06/2018 6,500 0.20 3.08 6,300 6,500 6,400 7,600 49,400,000
21/06/2018 6,300 -0.30 -4.76 6,600 6,300 6,200 900 5,670,000
20/06/2018 6,600 0.20 3.03 6,400 6,600 6,400 5,200 34,320,000
19/06/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 3,100 19,840,000
18/06/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 6,900 44,850,000
15/06/2018 6,600 -0.10 -1.52 6,700 6,600 6,500 10,600 69,960,000
14/06/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 12,300 82,410,000
13/06/2018 6,700 0.20 2.99 6,500 6,700 6,500 30,300 203,010,000
12/06/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 2,500 16,250,000
11/06/2018 6,600 0.10 1.52 6,500 6,700 6,600 4,400 29,040,000
08/06/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 2,500 16,250,000
07/06/2018 6,500 0.10 1.54 6,400 6,500 6,400 20,900 135,850,000
06/06/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 1,500 9,600,000
05/06/2018 6,400 0.10 1.56 6,300 6,400 6,300 6,300 40,320,000
04/06/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 300 1,890,000
01/06/2018 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 3,800 23,940,000
31/05/2018 6,300 0.10 1.59 6,200 6,300 6,200 10,000 63,000,000
30/05/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 2,100 13,020,000
29/05/2018 6,200 0.20 3.23 6,000 6,300 6,000 13,000 80,600,000
28/05/2018 6,000 -0.30 -5.00 6,300 6,300 5,700 104,100 624,600,000
25/05/2018 6,300 -0.40 -6.35 6,700 6,500 6,300 1,900 11,970,000
24/05/2018 6,700 0.40 5.97 6,300 6,700 6,700 100 670,000
23/05/2018 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 2,400 15,120,000
22/05/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 1,900 11,970,000
21/05/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
18/05/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,300 3,200 20,480,000
17/05/2018 6,400 0.10 1.56 6,300 6,700 6,400 6,200 39,680,000
16/05/2018 6,300 -0.20 -3.17 6,500 6,300 6,300 500 3,150,000
15/05/2018 6,500 0.20 3.08 6,300 6,600 6,400 14,900 96,850,000
14/05/2018 6,300 -0.10 -1.59 6,400 6,300 6,300 2,600 16,380,000
11/05/2018 6,400 -6.40 -100.00 6,400 0 0 0 0
10/05/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 5,500 35,200,000
09/05/2018 6,400 0.00 ■■ 0.00 6,400 6,400 6,000 3,900 24,960,000
08/05/2018 6,400 0.00 ■■ 0.00 6,400 6,500 5,800 101,200 647,680,000
07/05/2018 6,400 -0.20 -3.13 6,600 6,500 6,400 2,000 12,800,000
04/05/2018 6,600 -0.10 -1.52 6,700 6,600 6,600 1,500 9,900,000
03/05/2018 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 1,600 10,720,000
02/05/2018 6,700 0.00 ■■ 0.00 6,700 7,300 6,400 3,700 24,790,000
27/04/2018 6,700 -6.70 -100.00 6,700 0 0 0 0
26/04/2018 6,700 0.20 2.99 6,500 6,700 6,700 100 670,000
24/04/2018 6,500 0.20 3.08 6,300 6,500 6,300 2,600 16,900,000
23/04/2018 6,300 -0.40 -6.35 6,700 6,400 6,200 3,100 19,530,000
20/04/2018 6,700 -0.10 -1.49 6,800 6,700 6,600 400 2,680,000
19/04/2018 6,800 0.00 ■■ 0.00 6,800 6,800 6,700 3,400 23,120,000
18/04/2018 6,800 0.40 5.88 6,400 6,800 6,500 2,000 13,600,000
13/04/2018 7,000 0.50 7.14 6,500 7,000 6,600 1,100 7,700,000
12/04/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 30,100 195,650,000
11/04/2018 6,500 0.20 3.08 6,300 6,500 6,300 68,500 445,250,000
10/04/2018 6,300 -0.10 -1.59 6,400 6,400 6,300 27,200 171,360,000
09/04/2018 6,400 -0.10 -1.56 6,500 6,500 6,400 1,800 11,520,000
06/04/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 800 5,200,000
05/04/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,500 1,400 9,240,000
04/04/2018 6,600 0.10 1.52 6,500 6,600 6,500 2,400 15,840,000
03/04/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 11,700 76,050,000
02/04/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 1,200 7,800,000
30/03/2018 6,600 0.10 1.52 6,500 6,600 6,500 300 1,980,000
29/03/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 5,500 35,750,000
28/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 4,100 26,650,000
27/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,000 6,500,000
26/03/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 2,400 15,600,000
23/03/2018 6,600 0.10 1.52 6,500 6,600 6,400 700 4,620,000
22/03/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,500 33,000 214,500,000
21/03/2018 6,500 0.10 1.54 6,400 6,600 6,500 300 1,950,000
20/03/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 100 640,000
19/03/2018 6,500 -0.10 -1.54 6,600 6,500 6,500 100 650,000
16/03/2018 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 100 660,000
15/03/2018 6,600 0.10 1.52 6,500 6,600 6,500 2,600 17,160,000
14/03/2018 6,500 -0.10 -1.54 6,600 6,500 6,300 59,800 388,700,000
13/03/2018 6,600 -6.60 -100.00 6,600 0 0 0 0
12/03/2018 6,600 0.20 3.03 6,400 6,600 6,600 100 660,000
09/03/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 7,200 46,080,000
08/03/2018 6,500 0.10 1.54 6,400 6,500 6,400 3,100 20,150,000
07/03/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 18,000 115,200,000
06/03/2018 6,500 -0.10 -1.54 6,600 6,500 6,400 16,300 105,950,000
05/03/2018 6,600 0.20 3.03 6,400 6,600 6,600 100 660,000
02/03/2018 6,400 -0.10 -1.56 6,500 6,500 6,400 4,000 25,600,000
01/03/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,500 35,750,000
28/02/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 9,300 60,450,000
27/02/2018 6,600 0.10 1.52 6,500 6,600 6,400 32,700 215,820,000
26/02/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 2,400 15,600,000
23/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,000 32,500,000
22/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,500 16,250,000
21/02/2018 6,500 0.40 6.15 6,100 6,500 6,300 1,200 7,800,000
13/02/2018 6,100 -0.40 -6.56 6,500 6,100 6,100 60,000 366,000,000
12/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 600 3,900,000
09/02/2018 6,500 0.20 3.08 6,300 6,500 6,200 7,000 45,500,000
08/02/2018 6,300 -0.20 -3.17 6,500 6,400 6,300 8,800 55,440,000
07/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,200 13,500 87,750,000
06/02/2018 6,500 0.10 1.54 6,400 6,500 6,200 14,400 93,600,000
05/02/2018 6,400 -0.10 -1.56 6,500 6,500 6,400 17,100 109,440,000
02/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 25,500 165,750,000
01/02/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 25,800 167,700,000
31/01/2018 6,500 0.00 ■■ 0.00 6,500 6,700 6,500 19,100 124,150,000
30/01/2018 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 7,500 48,750,000
29/01/2018 6,500 -0.10 -1.54 6,600 6,500 6,400 6,900 44,850,000
26/01/2018 6,600 0.10 1.52 6,500 6,700 6,300 30,900 203,940,000
25/01/2018 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 41,900 272,350,000
24/01/2018 6,500 0.00 ■■ 0.00 6,600 6,700 6,500 23,100 150,150,000
23/01/2018 6,500 -0.10 -1.54 6,600 6,600 6,500 49,500 321,750,000
22/01/2018 6,600 0.40 6.06 6,200 6,600 6,400 27,700 182,820,000
19/01/2018 6,200 -0.30 -4.84 6,500 6,400 6,200 5,600 34,720,000
18/01/2018 6,500 0.20 3.08 6,300 6,500 6,500 100 650,000
17/01/2018 6,300 -0.20 -3.17 6,500 6,500 6,300 10,100 63,630,000
16/01/2018 6,500 -6.50 -100.00 6,500 0 0 0 0
15/01/2018 6,500 0.10 1.54 6,400 6,500 6,500 1,000 6,500,000
12/01/2018 6,400 -0.10 -1.56 6,500 6,400 6,400 5,000 32,000,000
11/01/2018 6,500 0.10 1.54 6,400 6,500 6,400 13,900 90,350,000
10/01/2018 6,400 0.10 1.56 6,300 6,500 6,300 15,200 97,280,000
09/01/2018 6,300 0.00 ■■ 0.00 6,300 6,600 6,300 10,300 64,890,000
08/01/2018 6,300 -0.10 -1.59 6,400 6,300 6,100 23,400 147,420,000
05/01/2018 6,400 0.30 4.69 6,100 6,400 6,200 13,300 85,120,000
03/01/2018 6,300 -0.40 -6.35 6,700 6,600 6,300 11,400 71,820,000
02/01/2018 6,700 0.50 7.46 6,200 6,800 6,500 2,800 18,760,000
29/12/2017 6,200 -0.50 -8.06 6,700 6,900 6,100 145,100 899,620,000
28/12/2017 6,700 0.60 8.96 6,100 6,700 6,300 137,500 921,250,000
27/12/2017 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 12,800 78,080,000
26/12/2017 6,100 -0.20 -3.28 6,300 6,300 6,100 3,100 18,910,000
25/12/2017 6,300 -0.10 -1.59 6,400 6,300 6,300 2,700 17,010,000
22/12/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 100 640,000
21/12/2017 6,400 0.20 3.13 6,200 6,400 6,200 22,300 142,720,000
20/12/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 3,800 23,560,000
19/12/2017 6,200 -0.10 -1.61 6,300 6,200 6,200 2,000 12,400,000
18/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
15/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 300 1,890,000
14/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 500 3,150,000
13/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,000 6,300,000
12/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 100 630,000
11/12/2017 6,300 -6.30 -100.00 6,300 0 0 0 0
08/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 1,100 6,930,000
07/12/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,300 2,900 18,270,000
05/12/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 5,300 33,390,000
04/12/2017 6,400 0.10 1.59 6,300 6,400 6,300 7,310 46,784,000
01/12/2017 6,300 -0.10 -1.56 6,400 6,400 6,300 1,300 8,190,000
30/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
29/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
28/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
27/11/2017 6,400 0.00 ■■ 0.00 6,500 6,700 6,400 2,100 13,440,000
24/11/2017 6,400 0.10 1.59 6,200 6,400 6,200 1,600 10,240,000
23/11/2017 6,300 0.00 ■■ 0.00 6,200 6,300 6,200 8,200 51,660,000
22/11/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 16,100 101,430,000
21/11/2017 6,300 0.00 ■■ 0.00 6,300 6,400 6,300 2,200 13,860,000
20/11/2017 6,300 -0.10 -1.56 6,400 6,400 6,300 3,260 20,538,000
17/11/2017 6,400 -0.20 -3.03 6,600 6,600 6,400 3,850 24,640,000
16/11/2017 6,600 0.10 1.54 6,600 6,600 6,400 71,400 471,240,000
15/11/2017 6,500 0.10 1.56 6,300 6,500 6,300 16,340 106,210,000
14/11/2017 6,400 0.00 ■■ 0.00 6,200 6,400 6,200 240 1,536,000
13/11/2017 6,400 -0.10 -1.54 6,300 6,500 6,300 1,500 9,600,000
10/11/2017 6,500 0.10 1.56 6,500 6,500 6,500 2,000 13,000,000
09/11/2017 6,400 0.30 4.92 6,500 6,500 6,100 4,090 26,176,000
08/11/2017 6,100 -0.20 -3.17 6,300 6,700 6,000 21,000 128,100,000
07/11/2017 6,300 -0.10 -1.56 6,300 6,300 6,300 3,000 18,900,000
06/11/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 0 0
03/11/2017 6,400 -0.10 -1.54 6,200 6,500 6,200 3,300 21,120,000
02/11/2017 6,500 0.50 8.33 6,200 6,500 6,200 2,500 16,250,000
01/11/2017 6,000 -0.50 -7.69 6,300 6,300 6,000 26,120 156,720,000
31/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
30/10/2017 6,500 0.00 ■■ 0.00 6,700 6,700 6,500 18,200 118,300,000
27/10/2017 6,500 -0.20 -2.99 6,500 6,500 6,500 100 650,000
26/10/2017 6,700 0.20 3.08 6,400 6,700 6,400 18,500 123,950,000
25/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 13,400 87,100,000
24/10/2017 6,500 0.10 1.56 6,700 6,700 6,400 2,200 14,300,000
23/10/2017 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 8,213 52,563,200
20/10/2017 6,400 -0.30 -4.48 6,500 6,800 6,400 2,300 14,720,000
19/10/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
18/10/2017 6,700 0.00 ■■ 0.00 6,400 6,700 6,400 2,530 16,951,000
17/10/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 10 67,000
16/10/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
13/10/2017 6,700 0.20 3.08 6,500 6,700 6,500 6,100 40,870,000
12/10/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 12,200 79,300,000
11/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 100 650,000
10/10/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 11,700 76,050,000
09/10/2017 6,500 0.00 ■■ 0.00 6,500 6,800 6,400 15,700 102,050,000
06/10/2017 6,500 0.10 1.56 6,500 6,500 6,500 100 650,000
05/10/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 10,000 64,000,000
04/10/2017 6,400 -0.10 -1.54 6,400 6,400 6,400 2,000 12,800,000
03/10/2017 6,500 0.10 1.56 6,400 6,500 6,300 12,100 78,650,000
02/10/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,400 13,000 83,200,000
29/09/2017 6,400 -0.20 -3.03 6,400 6,500 6,400 13,900 88,960,000
28/09/2017 6,600 0.10 1.54 6,500 6,600 6,400 14,300 94,380,000
27/09/2017 6,500 -0.20 -2.99 6,500 6,600 6,400 21,146 137,449,000
26/09/2017 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 200 1,340,000
25/09/2017 6,700 -0.10 -1.47 6,500 6,700 6,500 4,400 29,480,000
22/09/2017 6,800 -0.30 -4.23 6,500 6,900 6,500 11,996 81,572,800
21/09/2017 7,100 0.60 9.23 6,700 7,100 6,700 600 4,260,000
20/09/2017 6,500 -0.20 -2.99 6,500 6,700 6,500 2,100 13,650,000
19/09/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 27 180,900
18/09/2017 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 200 1,340,000
15/09/2017 6,700 -0.10 -1.47 6,500 6,700 6,400 7,100 47,570,000
14/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
13/09/2017 6,800 0.30 4.62 6,500 6,800 6,200 5,800 39,440,000
12/09/2017 6,500 -0.30 -4.41 6,500 6,500 6,500 4,500 29,250,000
11/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 20 136,000
08/09/2017 6,800 0.00 ■■ 0.00 6,400 6,800 6,400 700 4,760,000
07/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
06/09/2017 6,800 0.20 3.03 6,500 6,800 6,300 22,880 155,584,000
05/09/2017 6,600 -0.20 -2.94 6,600 6,600 6,600 3,200 21,120,000
01/09/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
31/08/2017 6,800 0.00 ■■ 0.00 6,600 6,800 6,500 5,500 37,400,000
30/08/2017 6,800 0.00 ■■ 0.00 6,700 6,800 6,600 2,000 13,600,000
29/08/2017 6,800 0.10 1.49 6,700 6,800 6,700 1,100 7,480,000
28/08/2017 6,700 0.00 ■■ 0.00 7,000 7,000 6,700 2,269 15,202,300
25/08/2017 6,700 -0.10 -1.47 7,000 7,000 6,700 1,700 11,390,000
24/08/2017 6,800 -0.10 -1.45 6,800 6,800 6,700 4,900 33,320,000
23/08/2017 6,900 0.20 2.99 6,700 7,000 6,700 2,100 14,490,000
22/08/2017 6,700 -0.10 -1.47 6,700 6,700 6,700 500 3,350,000
21/08/2017 6,800 -0.10 -1.45 6,700 6,900 6,700 2,400 16,320,000
18/08/2017 6,900 -0.10 -1.43 6,800 6,900 6,800 300 2,070,000
17/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/08/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 200 1,400,000
15/08/2017 7,000 0.00 ■■ 0.00 6,800 7,000 6,800 4,000 28,000,000
14/08/2017 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 8,180 57,260,000
11/08/2017 7,000 0.00 ■■ 0.00 6,700 7,000 6,700 2,440 17,080,000
10/08/2017 7,000 -0.10 -1.41 6,800 7,000 6,700 3,621 25,347,000
09/08/2017 7,100 0.20 2.90 7,100 7,100 6,700 17,400 123,540,000
08/08/2017 6,900 0.00 ■■ 0.00 7,100 7,100 6,700 155,020 1,069,638,000
07/08/2017 6,900 -0.10 -1.43 7,000 7,000 6,900 2,620 18,078,000
04/08/2017 7,000 0.10 1.45 6,900 7,000 6,900 32,872 230,104,000
03/08/2017 6,900 0.00 ■■ 0.00 7,000 7,100 6,800 110,800 764,520,000
02/08/2017 6,900 0.00 ■■ 0.00 7,100 7,100 6,800 112,400 775,560,000
01/08/2017 6,900 -0.10 -1.43 7,100 7,100 6,900 108,542 748,939,800
31/07/2017 7,000 0.30 4.48 6,600 7,000 6,600 488,880 3,422,160,000
28/07/2017 6,700 0.10 1.52 6,400 6,700 6,300 72,900 488,430,000
27/07/2017 6,600 0.40 6.45 6,300 6,600 6,300 6,500 42,900,000
26/07/2017 6,200 -0.20 -3.12 6,300 6,300 6,200 11,400 70,680,000
25/07/2017 6,400 0.20 3.23 6,200 6,400 6,200 27,600 176,640,000
24/07/2017 6,200 -0.20 -3.12 6,300 6,300 6,100 38,200 236,840,000
21/07/2017 6,400 -0.10 -1.54 6,400 6,400 6,300 13,600 87,040,000
20/07/2017 6,500 0.00 ■■ 0.00 6,300 6,500 6,200 26,122 169,793,000
19/07/2017 6,500 0.10 1.56 6,300 6,600 6,300 65,510 425,815,000
18/07/2017 6,400 0.10 1.59 6,300 6,400 6,300 18,500 118,400,000
17/07/2017 6,300 -0.20 -3.08 6,300 6,300 6,300 7,710 48,573,000
14/07/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 56,050 364,325,000
13/07/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 25,110 163,215,000
12/07/2017 6,500 0.00 ■■ 0.00 6,400 6,600 6,300 60,490 393,185,000
11/07/2017 6,500 0.00 ■■ 0.00 6,300 6,600 6,300 39,450 256,425,000
10/07/2017 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 63,050 409,825,000
07/07/2017 6,500 0.50 8.33 6,000 6,600 5,900 155,370 1,009,905,000
06/07/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 8,600 51,600,000
05/07/2017 6,000 0.10 1.69 6,000 6,000 5,900 11,100 66,600,000
04/07/2017 5,900 0.10 1.72 5,800 6,100 5,800 38,200 225,380,000
03/07/2017 5,800 -0.20 -3.33 6,000 6,000 5,800 22,900 132,820,000
30/06/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,900 3,890 23,340,000
29/06/2017 6,000 0.00 ■■ 0.00 5,900 6,000 5,800 10,060 60,360,000
28/06/2017 6,000 -0.20 -3.23 6,000 6,000 5,900 9,950 59,700,000
27/06/2017 6,200 -0.40 -6.06 6,200 6,200 6,000 11,210 69,502,000
26/06/2017 6,600 0.20 3.12 6,400 6,600 6,400 28,510 188,166,000
23/06/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,400 51,080 326,912,000
22/06/2017 6,400 -0.10 -1.54 6,500 6,500 6,300 67,700 433,280,000
21/06/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 16,420 106,730,000
20/06/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 104,600 679,900,000
19/06/2017 6,500 -0.20 -2.99 6,600 6,600 6,400 48,800 317,200,000
16/06/2017 6,700 0.20 3.08 6,600 6,800 6,500 137,160 918,972,000
15/06/2017 6,500 0.10 1.56 6,500 6,500 6,400 38,000 247,000,000
14/06/2017 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 41,350 264,640,000
13/06/2017 6,400 0.00 ■■ 0.00 6,500 6,500 6,400 12,732 81,484,800
09/06/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 200 1,300,000
08/06/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10,200 66,300,000
07/06/2017 6,500 -0.10 -1.52 6,500 6,500 6,500 500 3,250,000
06/06/2017 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 20,000 132,000,000
05/06/2017 6,600 -0.10 -1.49 6,600 6,600 6,400 42,432 280,051,200
02/06/2017 6,700 0.10 1.52 6,600 6,700 6,600 7,900 52,930,000
01/06/2017 6,600 0.00 ■■ 0.00 6,800 6,800 6,600 27,800 183,480,000
31/05/2017 6,600 0.10 1.54 6,500 7,000 6,500 60,100 396,660,000
30/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 50,970 331,305,000
29/05/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 13,300 86,450,000
26/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 15,800 102,700,000
25/05/2017 6,500 0.10 1.56 6,400 6,500 6,300 33,050 214,825,000
24/05/2017 6,400 -0.10 -1.54 6,500 6,500 6,400 28,520 182,528,000
23/05/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 2,100 13,650,000
22/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 12,420 80,730,000
19/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 6,200 40,300,000
18/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 5,500 35,750,000
17/05/2017 6,500 0.00 ■■ 0.00 6,500 6,500 6,400 8,300 53,950,000
16/05/2017 6,500 0.00 ■■ 0.00 6,500 6,600 6,400 30,140 195,910,000
15/05/2017 6,500 -0.10 -1.52 6,600 6,700 6,500 19,600 127,400,000
09/05/2017 6,600 0.00 ■■ 0.00 6,500 6,600 6,400 60,910 402,006,000
08/05/2017 6,600 -0.10 -1.49 6,500 6,600 6,500 6,400 42,240,000
05/05/2017 6,700 0.10 1.52 6,600 6,700 6,500 12,900 86,430,000
04/05/2017 6,600 0.10 1.54 6,700 6,900 6,600 51,430 339,438,000
03/05/2017 6,500 -0.20 -2.99 6,500 6,700 6,400 14,200 92,300,000
28/04/2017 6,700 0.30 4.69 6,400 6,700 6,400 12,600 84,420,000
27/04/2017 6,400 -0.10 -1.54 6,400 6,500 6,400 109,300 699,520,000
26/04/2017 6,500 -0.10 -1.52 6,500 6,500 6,500 17,290 112,385,000
25/04/2017 6,600 0.10 1.54 6,500 6,600 6,500 37,910 250,206,000
24/04/2017 6,500 -0.20 -2.99 6,500 6,600 6,500 41,790 271,635,000
21/04/2017 6,700 0.20 3.08 6,500 6,800 6,500 73,100 489,770,000
20/04/2017 6,500 -0.30 -4.41 6,700 6,700 6,500 75,400 490,100,000
19/04/2017 6,800 0.30 4.62 6,500 6,800 6,500 258,480 1,757,664,000
18/04/2017 6,500 0.20 3.17 6,500 6,500 6,300 27,310 177,515,000
17/04/2017 6,300 0.00 ■■ 0.00 6,400 6,600 6,300 43,440 273,672,000
14/04/2017 6,300 0.00 ■■ 0.00 6,400 6,500 6,200 88,400 556,920,000
13/04/2017 6,300 -0.10 -1.56 6,400 6,400 6,300 33,800 212,940,000
12/04/2017 6,400 0.00 ■■ 0.00 6,400 6,400 6,100 58,840 376,576,000
11/04/2017 6,400 -0.20 -3.03 6,500 6,500 6,200 76,700 490,880,000
10/04/2017 6,600 -0.20 -2.94 6,800 6,800 6,600 8,400 55,440,000
07/04/2017 6,800 0.10 1.49 6,900 6,900 6,600 192,930 1,311,924,000
05/04/2017 6,700 0.60 9.84 6,200 6,700 6,200 212,140 1,421,338,000
04/04/2017 6,100 0.10 1.67 6,100 6,200 6,000 55,610 339,221,000
03/04/2017 6,000 -0.10 -1.64 6,000 6,000 5,900 45,500 273,000,000
31/03/2017 6,100 0.00 ■■ 0.00 6,100 6,200 6,100 86,380 526,918,000
30/03/2017 6,100 0.00 ■■ 0.00 6,100 6,200 5,900 79,700 486,170,000
29/03/2017 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 5,300 32,330,000
28/03/2017 6,100 0.00 ■■ 0.00 6,100 6,200 6,000 24,600 150,060,000
27/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 15,100 92,110,000
24/03/2017 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 50,000 305,000,000
23/03/2017 6,100 0.00 ■■ 0.00 6,000 6,100 6,000 115,200 702,720,000
22/03/2017 6,100 -0.10 -1.61 6,100 6,300 6,000 35,600 217,160,000
21/03/2017 6,200 -0.10 -1.59 6,200 6,300 6,200 34,600 214,520,000
20/03/2017 6,300 0.00 ■■ 0.00 6,300 6,300 6,200 14,400 90,720,000
17/03/2017 6,300 0.20 3.28 6,200 6,300 6,100 55,110 347,193,000
16/03/2017 6,100 0.00 ■■ 0.00 6,200 6,200 6,000 8,200 50,020,000
15/03/2017 6,100 -0.10 -1.61 6,200 6,200 6,100 49,900 304,390,000
14/03/2017 6,200 0.10 1.64 6,100 6,200 6,000 43,100 267,220,000
13/03/2017 6,100 -0.10 -1.61 6,200 6,200 6,100 24,380 148,718,000
10/03/2017 6,200 0.10 1.64 6,200 6,200 6,000 10,220 63,364,000
09/03/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 21,880 133,468,000
08/03/2017 6,100 -0.10 -1.61 6,100 6,100 6,100 6,700 40,870,000
07/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 18,000 111,600,000
06/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 43,000 266,600,000
03/03/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 20,300 125,860,000
02/03/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,000 46,680 289,416,000
01/03/2017 6,200 -0.10 -1.59 6,300 6,300 6,000 107,230 664,826,000
28/02/2017 6,300 0.00 ■■ 0.00 6,300 6,700 6,200 80,800 509,040,000
27/02/2017 6,300 0.10 1.61 6,200 6,300 6,100 31,500 198,450,000
24/02/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 79,730 494,326,000
23/02/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,100 45,860 284,332,000
22/02/2017 6,200 0.00 ■■ 0.00 6,200 6,200 6,100 33,541 207,954,200
21/02/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,100 74,310 460,722,000
20/02/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,200 66,480 412,176,000
17/02/2017 6,200 0.10 1.64 6,100 6,200 6,100 22,110 137,082,000
16/02/2017 6,100 -0.10 -1.61 6,200 6,300 6,100 28,422 173,374,200
15/02/2017 6,200 0.20 3.33 6,200 6,200 6,100 57,889 358,911,800
14/02/2017 6,000 0.00 ■■ 0.00 6,000 6,100 6,000 18,200 109,200,000
13/02/2017 6,000 -0.20 -3.23 6,000 6,100 6,000 22,020 132,120,000
10/02/2017 6,200 0.20 3.33 6,000 6,200 6,000 58,900 365,180,000
09/02/2017 6,000 0.00 ■■ 0.00 6,000 6,000 5,900 26,800 160,800,000
08/02/2017 6,000 -0.10 -1.64 6,000 6,100 5,900 65,030 390,180,000
07/02/2017 6,100 0.00 ■■ 0.00 6,100 6,100 6,000 56,802 346,492,200
06/02/2017 6,100 -0.10 -1.61 6,100 6,200 5,900 97,820 596,702,000
03/02/2017 6,200 0.00 ■■ 0.00 6,100 6,200 6,000 69,710 432,202,000
02/02/2017 6,200 -0.10 -1.59 6,200 6,200 6,100 32,020 198,524,000
25/01/2017 6,300 0.20 3.28 6,100 6,300 6,100 26,410 166,383,000
24/01/2017 6,100 -0.10 -1.61 6,200 6,200 6,000 54,200 330,620,000
23/01/2017 6,200 0.30 5.08 6,200 6,200 6,000 20,870 129,394,000
20/01/2017 5,900 0.00 ■■ 0.00 6,000 6,200 5,900 40,880 241,192,000
19/01/2017 5,900 -0.20 -3.28 6,200 6,200 5,800 30,340 179,006,000
18/01/2017 6,100 -0.10 -1.61 6,200 6,200 6,100 37,200 226,920,000
17/01/2017 6,200 0.00 ■■ 0.00 6,200 6,300 6,000 59,900 371,380,000
16/01/2017 6,200 -0.20 -3.12 6,400 6,400 5,800 69,670 431,954,000
13/01/2017 6,400 -0.10 -1.54 6,400 6,500 6,400 15,800 101,120,000
12/01/2017 6,500 0.00 ■■ 0.00 6,400 6,500 6,300 55,000 357,500,000
11/01/2017 6,500 -0.10 -1.52 6,600 6,600 6,400 54,800 356,200,000
10/01/2017 6,600 0.10 1.54 6,400 6,600 6,400 115,920 765,072,000
09/01/2017 6,500 -0.10 -1.52 6,500 6,500 6,300 89,649 582,718,500
06/01/2017 6,600 -0.10 -1.49 6,600 6,600 6,500 70,000 462,000,000
05/01/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,600 23,851 159,801,700
04/01/2017 6,700 0.00 ■■ 0.00 6,600 6,800 6,600 10,450 70,015,000
03/01/2017 6,700 0.20 3.08 6,500 6,800 6,500 65,489 438,776,300
30/12/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 46,700 303,550,000
29/12/2016 6,500 0.00 ■■ 0.00 6,500 6,500 6,300 36,300 235,950,000
28/12/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 43,200 280,800,000
27/12/2016 6,500 0.00 ■■ 0.00 6,400 6,600 6,400 40,720 264,680,000
26/12/2016 6,500 0.20 3.17 6,500 6,600 6,400 31,500 204,750,000
23/12/2016 6,300 -0.10 -1.56 6,400 6,500 6,300 102,100 643,230,000
22/12/2016 6,400 0.10 1.59 6,400 6,600 6,300 32,100 205,440,000
21/12/2016 6,300 -0.60 -8.70 6,600 6,900 6,300 208,667 1,314,602,100
20/12/2016 6,900 -0.20 -2.82 6,700 7,000 6,500 34,710 239,499,000
19/12/2016 7,100 0.00 ■■ 0.00 7,000 7,100 6,500 59,900 425,290,000
16/12/2016 7,100 -0.10 -1.39 7,300 7,400 6,800 50,590 359,189,000
15/12/2016 7,200 0.50 7.46 6,800 7,300 6,800 165,135 1,188,972,000
14/12/2016 6,700 0.30 4.69 6,400 6,700 6,300 111,920 749,864,000
13/12/2016 6,400 0.20 3.23 6,400 6,500 6,200 52,010 332,864,000
12/12/2016 6,200 -0.40 -6.06 6,600 6,600 6,200 68,310 423,522,000
09/12/2016 6,600 0.10 1.54 6,300 6,600 6,200 202,870 1,338,942,000
08/12/2016 6,500 0.00 ■■ 0.00 6,300 6,500 6,200 93,620 608,530,000
07/12/2016 6,500 0.10 1.56 6,600 6,600 6,200 37,374 242,931,000
06/12/2016 6,400 -0.10 -1.54 6,400 6,800 6,300 96,210 615,744,000
05/12/2016 6,500 -0.20 -2.99 6,600 6,700 6,400 67,620 439,530,000
02/12/2016 6,700 -0.10 -1.47 6,700 6,900 6,500 75,914 508,623,800
01/12/2016 6,800 -0.10 -1.45 7,000 7,000 6,600 161,400 1,097,520,000
30/11/2016 6,900 0.10 1.47 6,800 7,100 6,600 116,700 805,230,000
29/11/2016 6,800 -0.30 -4.23 7,100 7,100 6,400 431,970 2,937,396,000
28/11/2016 7,100 0.00 ■■ 0.00 7,000 7,400 7,000 169,600 1,204,160,000
25/11/2016 7,100 -0.30 -4.05 7,400 7,600 7,000 314,930 2,236,003,000
24/11/2016 7,400 -0.10 -1.33 7,500 7,700 7,000 142,480 1,054,352,000
23/11/2016 7,500 0.10 1.35 7,000 8,000 7,000 236,110 1,770,825,000
22/11/2016 7,400 -0.80 -9.76 8,100 8,400 7,400 636,720 4,711,728,000
21/11/2016 8,200 -0.30 -3.53 8,300 8,500 8,100 219,384 1,798,948,800
18/11/2016 8,500 0.00 ■■ 0.00 8,600 9,000 8,400 313,930 2,668,405,000
17/11/2016 8,500 0.70 8.97 7,800 8,500 7,800 1,159,600 9,856,600,000
16/11/2016 7,800 0.10 1.30 7,700 7,800 7,000 311,990 2,433,522,000
15/11/2016 7,700 -0.20 -2.53 8,300 8,300 7,600 367,719 2,831,436,300
14/11/2016 7,900 0.70 9.72 7,900 7,900 7,500 910,510 7,193,029,000
11/11/2016 7,200 0.60 9.09 7,200 7,200 7,200 333,748 2,402,985,600
10/11/2016 6,600 0.60 10.00 6,000 6,600 6,000 329,025 2,171,565,000
09/11/2016 6,000 0.10 1.69 5,900 6,100 5,800 110,202 661,212,000
08/11/2016 5,900 0.00 ■■ 0.00 5,800 6,100 5,800 34,520 203,668,000
07/11/2016 5,900 0.40 7.27 5,600 5,900 5,600 53,810 317,479,000
04/11/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,500 15,200 83,600,000
03/11/2016 5,500 0.00 ■■ 0.00 5,500 5,600 5,400 34,216 188,188,000
02/11/2016 5,500 -0.10 -1.79 5,500 5,600 5,500 22,000 121,000,000
01/11/2016 5,600 -0.10 -1.75 5,700 5,700 5,400 79,700 446,320,000
31/10/2016 5,700 0.10 1.79 5,400 5,700 5,400 18,741 106,823,700
28/10/2016 5,600 0.00 ■■ 0.00 5,400 5,700 5,400 15,200 85,120,000
27/10/2016 5,600 0.10 1.82 5,600 5,700 5,500 7,900 44,240,000
26/10/2016 5,500 -0.10 -1.79 5,500 5,600 5,500 10,800 59,400,000
25/10/2016 5,600 0.10 1.82 5,500 5,700 5,400 10,540 59,024,000
24/10/2016 5,500 -0.20 -3.51 5,600 5,600 5,400 66,040 363,220,000
21/10/2016 5,700 -0.10 -1.72 5,700 5,800 5,600 58,500 333,450,000
20/10/2016 5,800 -0.20 -3.33 5,400 5,800 5,400 49,400 286,520,000
19/10/2016 6,000 0.30 5.26 5,900 6,100 5,900 95,236 571,416,000
18/10/2016 5,700 0.50 9.62 5,300 5,700 5,300 113,000 644,100,000
17/10/2016 5,200 -0.10 -1.89 5,300 5,400 5,200 27,200 141,440,000
14/10/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 40,910 216,823,000
13/10/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 56,600 299,980,000
12/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 6,200 32,860,000
11/10/2016 5,300 0.00 ■■ 0.00 5,200 5,300 5,200 87,900 465,870,000
10/10/2016 5,300 0.10 1.92 5,300 5,300 5,300 3,310 17,543,000
07/10/2016 5,200 0.00 ■■ 0.00 5,200 5,400 5,200 42,200 219,440,000
06/10/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,200 64,370 334,724,000
05/10/2016 5,200 -0.10 -1.89 5,300 5,300 5,200 53,210 276,692,000
04/10/2016 5,300 0.00 ■■ 0.00 5,300 5,300 5,200 56,760 300,828,000
03/10/2016 5,300 0.10 1.92 5,400 5,400 5,200 29,200 154,760,000
30/09/2016 5,200 0.00 ■■ 0.00 5,300 5,300 5,200 51,640 268,528,000
29/09/2016 5,200 0.00 ■■ 0.00 5,300 5,400 5,100 74,400 386,880,000
28/09/2016 5,200 0.10 1.96 5,200 5,300 5,200 34,000 176,800,000
27/09/2016 5,100 -0.10 -1.92 5,100 5,300 5,100 90,720 462,672,000
26/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 14,900 77,480,000
23/09/2016 5,200 0.00 ■■ 0.00 5,200 5,200 5,100 45,830 238,316,000
22/09/2016 5,200 0.00 ■■ 0.00 5,200 5,300 5,000 65,236 339,227,200
21/09/2016 5,200 -0.10 -1.89 5,300 5,300 5,200 20,200 105,040,000
20/09/2016 5,300 -0.10 -1.85 5,300 5,300 5,200 27,050 143,365,000
19/09/2016 5,400 0.10 1.89 5,300 5,400 5,300 9,500 51,300,000
16/09/2016 5,300 -0.10 -1.85 5,300 5,400 5,200 42,130 223,289,000
15/09/2016 5,400 0.00 ■■ 0.00 5,500 5,500 5,300 23,180 125,172,000
14/09/2016 5,400 -0.10 -1.82 5,500 5,500 5,300 58,500 315,900,000
13/09/2016 5,500 0.10 1.85 5,400 5,500 5,400 28,000 154,000,000
12/09/2016 5,400 -0.10 -1.82 5,500 5,500 5,400 11,320 61,128,000
09/09/2016 5,500 0.00 ■■ 0.00 5,500 5,500 5,400 42,400 233,200,000
08/09/2016 5,500 -0.10 -1.79 5,500 5,600 5,400 21,080 115,940,000
07/09/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 10,140 56,784,000
06/09/2016 5,600 0.20 3.70 5,400 5,700 5,400 59,930 335,608,000
05/09/2016 5,400 -0.20 -3.57 5,600 5,600 5,400 6,910 37,314,000
01/09/2016 5,600 0.00 ■■ 0.00 5,500 5,600 5,300 18,020 100,912,000
31/08/2016 5,600 0.10 1.82 5,500 5,700 5,300 95,200 533,120,000
30/08/2016 5,500 0.10 1.85 5,500 5,500 5,300 41,200 226,600,000
29/08/2016 5,400 -0.10 -1.82 5,500 5,600 5,400 59,520 321,408,000
26/08/2016 5,500 -0.10 -1.79 5,500 5,600 5,300 67,436 370,898,000
25/08/2016 5,600 0.00 ■■ 0.00 5,600 5,600 5,500 27,320 152,992,000
24/08/2016 5,600 0.30 5.66 5,300 5,800 5,300 82,130 459,928,000
23/08/2016 5,300 0.00 ■■ 0.00 5,300 5,500 5,200 47,260 250,478,000
22/08/2016 5,300 -0.10 -1.85 5,500 5,500 5,300 51,674 273,872,200
19/08/2016 5,400 -0.50 -8.47 5,900 5,900 5,400 232,240 1,254,096,000
18/08/2016 5,900 0.10 1.72 5,800 5,900 5,600 22,700 133,930,000
17/08/2016 5,800 0.00 ■■ 0.00 5,800 5,800 5,700 6,000 34,800,000
16/08/2016 5,800 -0.10 -1.69 5,900 5,900 5,800 14,400 83,520,000
15/08/2016 5,900 -0.10 -1.67 6,000 6,000 5,900 2,300 13,570,000
12/08/2016 6,000 0.10 1.69 5,900 6,000 5,800 5,600 33,600,000
11/08/2016 5,900 -0.10 -1.67 5,800 5,900 5,800 14,500 85,550,000
10/08/2016 6,000 0.10 1.69 5,700 6,000 5,700 5,500 33,000,000
09/08/2016 5,900 -0.10 -1.67 5,900 5,900 5,700 4,200 24,780,000
08/08/2016 6,000 0.10 1.69 5,800 6,000 5,600 17,200 103,200,000
05/08/2016 5,900 -0.10 -1.67 5,600 6,000 5,400 27,200 160,480,000
04/08/2016 6,000 0.00 ■■ 0.00 6,000 6,000 5,700 23,800 142,800,000
03/08/2016 6,000 0.00 ■■ 0.00 6,100 6,200 6,000 2,700 16,200,000
02/08/2016 6,000 -0.40 -6.25 6,300 6,300 5,800 79,200 475,200,000
01/08/2016 6,400 -0.20 -3.03 6,500 6,500 6,300 7,500 48,000,000
29/07/2016 6,600 0.20 3.12 6,400 6,600 6,200 22,500 148,500,000
28/07/2016 6,400 0.10 1.59 6,300 6,900 6,300 2,000 12,800,000
27/07/2016 6,300 0.00 ■■ 0.00 6,200 6,300 6,100 10,700 67,410,000
26/07/2016 6,300 0.00 ■■ 0.00 6,300 6,300 6,100 10,300 64,890,000
25/07/2016 6,300 -0.10 -1.56 6,300 6,300 6,300 4,300 27,090,000
22/07/2016 6,400 -0.10 -1.54 6,400 6,500 6,300 27,800 177,920,000
21/07/2016 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 17,200 111,800,000
20/07/2016 6,500 0.10 1.56 6,500 6,500 6,300 14,900 96,850,000
19/07/2016 6,400 -0.10 -1.54 6,400 6,500 6,400 28,340 181,376,000
18/07/2016 6,500 0.10 1.56 6,400 6,500 6,300 17,010 110,565,000
15/07/2016 6,400 0.00 ■■ 0.00 6,400 6,500 6,300 20,300 129,920,000
14/07/2016 6,400 -0.10 -1.54 6,000 6,500 6,000 35,100 224,640,000
13/07/2016 6,500 -0.10 -1.52 6,600 6,600 6,500 55,200 358,800,000
12/07/2016 6,600 0.00 ■■ 0.00 6,600 7,000 6,500 16,400 108,240,000
11/07/2016 6,600 -0.10 -1.49 6,600 6,600 6,500 16,100 106,260,000
08/07/2016 6,700 0.10 1.52 6,700 6,700 6,600 84,600 566,820,000
07/07/2016 6,600 0.00 ■■ 0.00 6,500 6,700 6,500 39,900 263,340,000
06/07/2016 6,600 -0.10 -1.49 6,600 6,700 6,500 20,000 132,000,000
05/07/2016 6,700 -0.10 -1.47 6,800 6,800 6,700 11,600 77,720,000
04/07/2016 6,800 0.00 ■■ 0.00 6,900 7,000 6,800 11,400 77,520,000
01/07/2016 6,800 0.20 3.03 6,600 6,800 6,600 42,200 286,960,000
30/06/2016 6,600 0.00 ■■ 0.00 6,600 6,600 6,400 55,300 364,980,000
29/06/2016 6,600 -0.10 -1.49 6,500 6,700 6,400 21,100 139,260,000
28/06/2016 6,700 0.10 1.52 6,600 6,700 6,500 18,000 120,600,000
27/06/2016 6,600 -0.20 -2.94 6,800 6,800 6,500 64,600 426,360,000
24/06/2016 6,800 0.00 ■■ 0.00 6,800 6,800 6,300 163,000 1,108,400,000
23/06/2016 6,800 0.00 ■■ 0.00 6,800 6,900 6,800 42,030 285,804,000
22/06/2016 6,800 -0.20 -2.86 6,900 6,900 6,800 40,200 273,360,000
21/06/2016 7,000 0.10 1.45 6,900 7,000 6,800 44,600 312,200,000
20/06/2016 6,900 -0.10 -1.43 6,900 7,000 6,900 33,000 227,700,000
17/06/2016 7,000 -0.10 -1.41 7,000 7,000 6,900 60,300 422,100,000
16/06/2016 7,100 -0.10 -1.39 7,200 7,200 6,900 50,980 361,958,000
15/06/2016 7,200 0.00 ■■ 0.00 7,200 7,200 6,900 12,521 90,151,200
14/06/2016 7,200 -0.30 -4.00 7,500 7,500 7,200 97,500 702,000,000
13/06/2016 7,500 0.50 7.14 7,000 7,500 6,800 101,300 759,750,000
10/06/2016 7,000 -0.30 -4.11 7,200 7,300 7,000 82,110 574,770,000
09/06/2016 7,300 -0.40 -5.19 7,500 7,600 7,200 63,600 464,280,000
08/06/2016 7,700 -0.10 -1.28 8,000 8,000 7,500 55,400 426,580,000
07/06/2016 7,800 0.50 6.85 7,300 8,000 7,300 177,460 1,384,188,000
06/06/2016 14,200 -0.30 -2.07 14,500 14,500 14,200 343,700 4,880,540,000
03/06/2016 14,500 0.10 0.69 14,700 14,800 14,200 185,600 2,691,200,000
02/06/2016 14,400 0.50 3.60 13,900 14,500 13,500 131,300 1,890,720,000
01/06/2016 13,900 -0.50 -3.47 14,000 14,000 13,500 444,600 6,179,940,000
31/05/2016 14,400 -0.40 -2.70 14,800 14,800 14,400 105,700 1,522,080,000
30/05/2016 14,800 0.00 ■■ 0.00 15,300 16,200 14,800 412,500 6,105,000,000
27/05/2016 14,800 1.30 9.63 14,500 14,800 14,500 1,949,900 28,858,520,000
26/05/2016 13,500 -0.30 -2.17 14,000 14,400 13,500 11,200 151,200,000
25/05/2016 13,800 0.20 1.47 13,600 14,800 13,500 42,700 589,260,000
24/05/2016 13,600 -0.30 -2.16 13,600 13,600 12,800 3,000 40,800,000
23/05/2016 13,900 -1.50 -9.74 15,400 15,400 13,900 19,500 271,050,000
20/05/2016 15,400 1.40 10.00 14,000 15,400 14,000 300 4,620,000
19/05/2016 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
18/05/2016 14,000 -0.30 -2.10 14,300 14,800 14,000 300 4,200,000
17/05/2016 14,300 0.90 6.72 13,000 14,400 13,000 11,300 161,590,000
16/05/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
13/05/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
12/05/2016 13,400 0.00 ■■ 0.00 12,300 13,400 12,300 500 6,700,000
11/05/2016 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
10/05/2016 13,400 0.50 3.88 13,400 13,400 13,400 100 1,340,000
09/05/2016 12,900 -0.90 -6.52 12,500 13,100 12,500 11,300 145,770,000
06/05/2016 13,800 0.30 2.22 13,500 13,800 13,500 600 8,280,000
05/05/2016 13,500 0.20 1.50 13,200 13,500 13,200 700 9,450,000
04/05/2016 13,300 0.60 4.72 12,900 13,300 12,900 400 5,320,000
29/04/2016 12,700 0.00 ■■ 0.00 12,800 13,800 12,700 9,800 124,460,000
28/04/2016 12,700 0.00 ■■ 0.00 13,200 13,200 11,900 1,630 20,701,000
27/04/2016 12,700 0.70 5.83 12,500 12,700 12,000 900 11,430,000
26/04/2016 12,000 -1.00 -7.69 12,000 12,000 12,000 100 1,200,000
25/04/2016 13,000 0.90 7.44 13,000 13,000 13,000 114 1,482,000
22/04/2016 12,100 -1.10 -8.33 13,000 13,300 11,900 84,000 1,016,400,000
21/04/2016 13,200 0.10 0.76 13,200 13,200 13,200 200 2,640,000
20/04/2016 13,100 -0.40 -2.96 13,100 13,100 13,100 200 2,620,000
19/04/2016 13,500 0.80 6.30 12,400 13,500 12,400 1,500 20,250,000
15/04/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
14/04/2016 12,700 -0.30 -2.31 12,100 12,700 12,100 200 2,540,000
13/04/2016 13,000 -0.10 -0.76 12,300 13,800 11,800 10,500 136,500,000
12/04/2016 13,100 0.00 ■■ 0.00 13,200 13,200 11,800 3,500 45,850,000
11/04/2016 13,100 -0.10 -0.76 12,600 13,100 12,000 900 11,790,000
08/04/2016 13,200 -1.40 -9.59 13,200 13,900 13,200 600 7,920,000
07/04/2016 14,600 1.00 7.35 13,600 14,600 13,600 300 4,380,000
06/04/2016 13,600 -0.20 -1.45 14,500 15,000 12,500 1,600 21,760,000
05/04/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
04/04/2016 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 0 0
01/04/2016 13,800 -0.50 -3.50 14,600 15,000 13,600 39,200 540,960,000
31/03/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
30/03/2016 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
29/03/2016 14,300 -0.20 -1.38 14,600 15,900 13,100 2,300 32,890,000
28/03/2016 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/03/2016 14,500 0.70 5.07 13,900 14,500 13,900 200 2,900,000
24/03/2016 13,800 0.10 0.73 13,800 13,800 13,800 100 1,380,000
23/03/2016 13,700 0.40 3.01 12,900 14,200 12,800 1,500 20,550,000
22/03/2016 13,300 1.10 9.02 12,600 13,300 12,600 700 9,310,000
21/03/2016 12,200 -0.20 -1.61 12,000 12,200 11,800 300 3,660,000
18/03/2016 12,400 -0.10 -0.80 12,400 12,400 12,400 100 1,240,000
17/03/2016 12,500 -0.90 -6.72 14,000 14,000 12,200 500 6,250,000
16/03/2016 13,400 -0.20 -1.47 12,300 13,400 12,300 1,500 20,100,000
15/03/2016 13,600 0.90 7.09 12,900 13,600 12,900 500 6,800,000
14/03/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
11/03/2016 12,700 0.10 0.79 12,700 12,700 12,700 200 2,540,000
10/03/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
09/03/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
08/03/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
07/03/2016 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
04/03/2016 12,600 0.20 1.61 11,800 12,600 11,800 400 5,040,000
03/03/2016 12,400 -0.90 -6.77 12,500 12,500 12,400 200 2,480,000
02/03/2016 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
01/03/2016 13,300 0.90 7.26 12,500 13,300 12,500 315 4,189,500
29/02/2016 12,400 0.90 7.83 11,100 12,400 10,600 3,000 37,200,000
26/02/2016 11,500 -1.20 -9.45 11,500 12,700 11,500 1,900 21,850,000
25/02/2016 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 0 0
24/02/2016 12,700 -0.30 -2.31 11,700 13,000 11,700 1,950 24,765,000
23/02/2016 13,000 -0.80 -5.80 12,500 13,500 12,500 1,100 14,300,000
22/02/2016 13,800 1.20 9.52 12,900 13,800 11,500 2,700 37,260,000
19/02/2016 12,600 -0.90 -6.67 13,900 14,500 12,200 1,300 16,380,000
18/02/2016 13,500 1.20 9.76 12,900 13,500 12,900 200 2,700,000
17/02/2016 12,300 -1.30 -9.56 12,300 14,700 12,300 2,800 34,440,000
16/02/2016 13,600 0.50 3.82 13,500 14,200 12,800 2,400 32,640,000
15/02/2016 13,100 0.30 2.34 12,600 13,400 12,600 400 5,240,000
05/02/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
04/02/2016 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
03/02/2016 12,800 0.40 3.23 13,300 13,300 11,200 900 11,520,000
02/02/2016 12,400 0.50 4.20 12,300 12,500 10,800 1,700 21,080,000
01/02/2016 11,900 -0.50 -4.03 11,200 11,900 11,200 200 2,380,000
29/01/2016 12,400 0.40 3.33 12,300 12,400 12,300 200 2,480,000
28/01/2016 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 16 192,000
27/01/2016 12,000 0.50 4.35 11,800 12,400 10,800 400 4,800,000
26/01/2016 11,500 -0.20 -1.71 12,300 12,300 10,800 500 5,750,000
25/01/2016 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
22/01/2016 11,700 -0.30 -2.50 12,600 12,600 10,800 1,400 16,380,000
21/01/2016 12,000 1.00 9.09 11,800 12,000 11,800 200 2,400,000
20/01/2016 11,000 -1.20 -9.84 11,100 11,100 11,000 4,200 46,200,000
19/01/2016 12,200 1.00 8.93 12,200 12,200 12,200 100 1,220,000
18/01/2016 11,200 -1.20 -9.68 11,300 11,300 11,200 1,500 16,800,000
15/01/2016 12,400 -0.40 -3.12 12,800 12,800 12,400 45,300 561,720,000
14/01/2016 12,800 0.40 3.23 12,800 12,800 12,800 100 1,280,000
13/01/2016 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
12/01/2016 12,400 -0.80 -6.06 12,400 12,400 12,400 100 1,240,000
11/01/2016 13,200 0.50 3.94 12,700 13,200 12,700 300 3,960,000
08/01/2016 12,700 -0.50 -3.79 11,900 12,700 11,900 200 2,540,000
07/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
06/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
05/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
04/01/2016 13,200 0.00 ■■ 0.00 13,200 13,200 13,200 0 0
31/12/2015 13,200 0.80 6.45 12,500 13,600 11,300 10,200 134,640,000
30/12/2015 12,400 0.40 3.33 12,300 12,400 11,100 600 7,440,000
29/12/2015 12,000 0.00 ■■ 0.00 12,400 12,800 10,800 3,300 39,600,000
28/12/2015 12,000 -0.40 -3.23 12,600 12,800 12,000 3,200 38,400,000
25/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
24/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
23/12/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
22/12/2015 12,400 -0.10 -0.80 11,800 12,400 11,800 200 2,480,000
21/12/2015 12,500 0.20 1.63 12,500 12,500 12,500 100 1,250,000
18/12/2015 12,300 0.50 4.24 10,800 12,400 10,800 3,000 36,900,000
17/12/2015 11,800 -0.60 -4.84 12,800 13,000 11,800 2,651 31,281,800
16/12/2015 12,400 0.20 1.64 12,800 12,800 12,000 2,500 31,000,000
15/12/2015 12,200 -0.60 -4.69 12,800 13,200 12,000 1,450 17,690,000
14/12/2015 12,800 0.50 4.07 12,500 13,500 12,000 1,418 18,150,400
11/12/2015 12,300 -0.20 -1.60 12,500 13,700 11,400 5,600 68,880,000
10/12/2015 12,500 0.00 ■■ 0.00 13,400 13,400 11,800 5,700 71,250,000
09/12/2015 12,500 -0.90 -6.72 12,100 13,300 12,100 1,600 20,000,000
08/12/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
07/12/2015 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
04/12/2015 13,400 0.50 3.88 12,900 13,800 12,900 1,500 20,100,000
03/12/2015 12,900 0.60 4.88 12,300 12,900 12,300 200 2,580,000
02/12/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
01/12/2015 12,300 -0.20 -1.60 11,300 12,300 11,300 5,500 67,650,000
30/11/2015 12,500 0.50 4.17 12,000 12,500 12,000 200 2,500,000
27/11/2015 12,000 0.50 4.35 11,600 12,000 11,600 1,200 14,400,000
26/11/2015 11,500 0.30 2.68 11,500 11,500 11,500 200 2,300,000
25/11/2015 11,200 0.20 1.82 11,500 11,500 11,200 300 3,360,000
24/11/2015 11,000 -0.50 -4.35 10,600 11,000 10,500 2,400 26,400,000
23/11/2015 11,500 0.80 7.48 11,600 11,600 10,700 5,300 60,950,000
20/11/2015 10,700 -1.10 -9.32 11,100 11,900 10,700 500 5,350,000
19/11/2015 11,800 0.10 0.85 12,000 12,300 11,100 900 10,620,000
18/11/2015 11,700 -0.30 -2.50 11,100 11,700 11,100 500 5,850,000
17/11/2015 12,000 -0.80 -6.25 12,000 12,000 12,000 100 1,200,000
16/11/2015 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 0 0
13/11/2015 12,800 1.10 9.40 10,600 12,800 10,600 3,200 40,960,000
12/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 2 23,400
11/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 50 585,000
10/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
09/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
06/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
05/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
04/11/2015 11,700 0.00 ■■ 0.00 10,600 11,700 10,600 2,100 24,570,000
03/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
02/11/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
30/10/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
29/10/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
28/10/2015 11,700 0.20 1.74 11,700 11,700 11,700 100 1,170,000
27/10/2015 11,500 0.40 3.60 11,500 11,500 11,500 100 1,150,000
26/10/2015 11,100 -0.80 -6.72 11,100 11,100 11,100 100 1,110,000
23/10/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
22/10/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
21/10/2015 11,900 0.00 ■■ 0.00 11,200 11,900 11,200 500 5,950,000
20/10/2015 11,900 -0.10 -0.83 11,900 11,900 11,900 100 1,190,000
19/10/2015 12,000 -0.40 -3.23 11,200 12,000 11,200 3,100 37,200,000
16/10/2015 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
15/10/2015 12,400 -0.50 -3.88 13,500 13,500 11,800 1,850 22,940,000
14/10/2015 12,900 0.40 3.20 13,200 13,200 11,300 1,298 16,744,200
13/10/2015 12,500 -1.00 -7.41 12,500 13,200 12,200 700 8,750,000
12/10/2015 13,500 1.20 9.76 12,500 13,500 12,500 800 10,800,000
09/10/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
08/10/2015 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
07/10/2015 12,300 0.50 4.24 12,300 12,300 12,300 100 1,230,000
06/10/2015 11,800 0.40 3.51 11,300 11,800 11,300 2,900 34,220,000
05/10/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
02/10/2015 11,400 0.10 0.88 11,100 11,400 11,100 6,234 71,067,600
01/10/2015 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 0 0
30/09/2015 11,300 -0.10 -0.88 11,600 11,600 11,300 600 6,780,000
29/09/2015 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 0 0
28/09/2015 11,400 0.80 7.55 11,500 11,500 11,400 1,100 12,540,000
25/09/2015 10,600 -1.10 -9.40 10,600 10,600 10,600 100 1,060,000
24/09/2015 11,700 0.80 7.34 11,700 11,700 11,700 100 1,170,000
23/09/2015 10,900 -0.70 -6.03 10,600 10,900 10,600 4,100 44,690,000
22/09/2015 11,600 0.60 5.45 11,200 11,600 11,200 200 2,320,000
21/09/2015 11,000 0.20 1.85 10,300 11,000 10,300 600 6,600,000
18/09/2015 10,800 -0.60 -5.26 11,700 11,700 10,800 200 2,160,000
17/09/2015 11,400 1.00 9.62 11,400 11,400 11,400 200 2,280,000
16/09/2015 10,400 -1.10 -9.57 10,700 11,500 10,400 600 6,240,000
15/09/2015 11,500 -0.20 -1.71 10,700 11,500 10,700 1,200 13,800,000
14/09/2015 11,700 0.20 1.74 11,700 11,700 11,700 1,000 11,700,000
11/09/2015 11,500 -0.20 -1.71 11,500 11,500 11,500 600 6,900,000
10/09/2015 11,700 0.90 8.33 11,700 11,700 11,700 100 1,170,000
09/09/2015 10,800 -1.20 -10.00 11,200 12,000 10,800 10,400 112,320,000
08/09/2015 12,000 -1.10 -8.40 12,000 12,200 11,800 14,500 174,000,000
07/09/2015 13,100 0.20 1.55 13,400 13,400 12,500 400 5,240,000
04/09/2015 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 0 0
03/09/2015 12,900 -0.40 -3.01 12,500 12,900 12,500 300 3,870,000
01/09/2015 13,300 0.30 2.31 13,300 13,300 13,300 100 1,330,000
31/08/2015 13,000 -0.80 -5.80 13,000 13,000 12,600 3,700 48,100,000
28/08/2015 13,800 0.00 ■■ 0.00 13,100 13,800 13,100 1,100 15,180,000
27/08/2015 13,800 -0.70 -4.83 13,300 13,800 13,300 700 9,660,000
26/08/2015 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 0 0
25/08/2015 14,500 0.50 3.57 14,500 14,500 14,500 100 1,450,000
24/08/2015 14,000 0.00 ■■ 0.00 13,000 14,000 13,000 200 2,800,000
21/08/2015 14,000 -0.40 -2.78 13,000 14,000 13,000 650 9,100,000
20/08/2015 14,400 0.50 3.60 14,000 14,400 14,000 200 2,880,000
19/08/2015 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
18/08/2015 13,900 -0.20 -1.42 14,500 14,500 13,900 200 2,780,000
17/08/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
14/08/2015 14,100 0.20 1.44 13,500 14,100 13,400 1,900 26,790,000
13/08/2015 13,900 -0.60 -4.14 13,900 13,900 13,900 300 4,170,000
12/08/2015 14,500 0.60 4.32 14,000 14,500 14,000 200 2,900,000
11/08/2015 13,900 -0.20 -1.42 13,500 13,900 13,500 700 9,730,000
10/08/2015 14,100 0.20 1.44 14,500 14,500 13,000 600 8,460,000
07/08/2015 13,900 0.80 6.11 14,000 14,000 13,900 300 4,170,000
06/08/2015 13,100 -1.20 -8.39 13,100 13,100 13,100 100 1,310,000
05/08/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
04/08/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
03/08/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
31/07/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
30/07/2015 14,300 0.30 2.14 14,500 14,500 14,300 200 2,860,000
29/07/2015 14,000 -0.80 -5.41 13,500 14,600 13,400 2,300 32,200,000
28/07/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
27/07/2015 14,800 1.00 7.25 14,800 14,800 14,800 100 1,480,000
24/07/2015 13,800 -1.50 -9.80 13,800 13,800 13,800 200 2,760,000
23/07/2015 15,300 0.60 4.08 14,100 15,300 14,100 12,200 186,660,000
22/07/2015 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
21/07/2015 14,700 -0.30 -2.00 14,100 14,700 14,000 2,300 33,810,000
20/07/2015 15,000 0.20 1.35 14,000 15,000 14,000 1,800 27,000,000
17/07/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
16/07/2015 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
15/07/2015 14,800 0.70 4.96 14,800 14,800 14,800 100 1,480,000
14/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
13/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
10/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
09/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 50 705,000
08/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,600 22,560,000
07/07/2015 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 0 0
06/07/2015 14,100 -0.10 -0.70 14,200 14,200 14,100 1,100 15,510,000
03/07/2015 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 0 0
02/07/2015 14,200 0.20 1.43 14,200 14,200 14,200 147 2,087,400
01/07/2015 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 800 11,200,000
30/06/2015 14,000 -0.20 -1.41 14,500 14,500 14,000 800 11,200,000
29/06/2015 14,200 0.60 4.41 13,700 14,300 13,700 1,800 25,560,000
26/06/2015 13,600 -0.20 -1.45 13,600 13,600 13,600 200 2,720,000
25/06/2015 13,800 0.00 ■■ 0.00 13,800 13,800 13,800 200 2,760,000
24/06/2015 13,800 0.40 2.99 13,800 13,800 13,800 300 4,140,000
23/06/2015 13,400 -0.60 -4.29 13,900 14,500 13,400 500 6,700,000
22/06/2015 14,000 0.60 4.48 13,700 14,200 13,700 2,900 40,600,000
19/06/2015 13,400 -0.50 -3.60 13,900 14,500 13,400 1,900 25,460,000
18/06/2015 13,900 -0.10 -0.71 13,900 13,900 13,900 500 6,950,000
17/06/2015 14,000 -0.70 -4.76 13,700 14,000 13,300 6,100 85,400,000
16/06/2015 14,700 0.40 2.80 14,100 14,700 14,100 1,500 22,050,000
15/06/2015 14,300 0.00 ■■ 0.00 14,300 14,300 14,300 0 0
12/06/2015 14,300 0.80 5.93 14,000 14,300 14,000 500 7,150,000
11/06/2015 13,500 -1.50 -10.00 13,700 14,800 13,500 30,400 410,400,000
10/06/2015 15,000 -0.60 -3.85 14,200 15,000 14,200 400 6,000,000
09/06/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
08/06/2015 15,600 1.10 7.59 14,900 15,800 13,600 5,400 84,240,000
05/06/2015 14,500 1.00 7.41 14,500 14,500 14,500 100 1,450,000
04/06/2015 14,800 -0.80 -5.13 15,100 15,400 14,800 6,121 90,590,800
03/06/2015 15,600 -0.10 -0.64 15,200 15,600 15,200 400 6,240,000
02/06/2015 15,700 -0.30 -1.88 15,200 15,700 15,200 4,400 69,080,000
01/06/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/05/2015 16,000 0.00 ■■ 0.00 15,100 16,000 15,100 8,120 129,920,000
28/05/2015 16,000 0.60 3.90 16,000 16,000 14,800 23,300 372,800,000
27/05/2015 15,400 0.40 2.67 15,500 16,000 15,400 1,000 15,400,000
26/05/2015 15,000 -0.30 -1.96 15,800 15,800 14,800 850 12,750,000
25/05/2015 15,300 0.00 ■■ 0.00 15,500 15,900 15,300 700 10,710,000
22/05/2015 15,300 -0.40 -2.55 14,900 15,300 14,900 2,900 44,370,000
21/05/2015 15,700 0.70 4.67 14,900 16,000 14,900 10,700 167,990,000
20/05/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
19/05/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 34 510,000
18/05/2015 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
15/05/2015 15,000 -0.20 -1.32 15,000 15,000 15,000 500 7,500,000
14/05/2015 15,200 -0.70 -4.40 15,000 15,200 15,000 600 9,120,000
13/05/2015 15,900 0.60 3.92 15,500 15,900 15,500 1,500 23,850,000
12/05/2015 15,300 -0.50 -3.16 14,600 15,300 14,600 1,200 18,360,000
11/05/2015 15,800 0.20 1.28 15,800 15,800 15,800 100 1,580,000
08/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
07/05/2015 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
06/05/2015 15,600 -0.10 -0.64 15,600 15,600 15,600 122 1,903,200
05/05/2015 15,700 -0.10 -0.63 15,700 15,700 15,700 200 3,140,000
04/05/2015 15,800 -0.40 -2.47 15,900 15,900 15,100 3,500 55,300,000
27/04/2015 16,200 0.30 1.89 15,700 16,300 15,100 16,900 273,780,000
24/04/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/04/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
22/04/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
21/04/2015 15,900 0.50 3.25 15,000 15,900 15,000 7,100 112,890,000
20/04/2015 15,400 -0.10 -0.65 14,600 15,400 14,600 800 12,320,000
17/04/2015 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 1,200 18,600,000
16/04/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
15/04/2015 15,500 0.10 0.65 15,000 15,900 14,500 6,700 103,850,000
14/04/2015 15,400 0.00 ■■ 0.00 15,400 16,000 14,300 900 13,860,000
13/04/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
10/04/2015 15,400 0.00 ■■ 0.00 14,600 15,400 14,200 1,200 18,480,000
09/04/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
08/04/2015 15,400 -0.10 -0.65 15,200 15,400 15,200 4,100 63,140,000
07/04/2015 15,500 0.00 ■■ 0.00 14,600 15,500 14,600 800 12,400,000
06/04/2015 15,500 0.00 ■■ 0.00 15,400 15,500 15,400 200 3,100,000
03/04/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
02/04/2015 15,500 0.00 ■■ 0.00 15,000 15,500 15,000 2,500 38,750,000
01/04/2015 15,500 -1.40 -8.28 15,500 16,900 15,400 17,400 269,700,000
31/03/2015 16,900 1.50 9.74 15,400 16,900 15,400 3,140 53,066,000
30/03/2015 15,400 -0.30 -1.91 15,400 15,400 15,400 400 6,160,000
27/03/2015 15,700 0.00 ■■ 0.00 15,100 15,700 15,100 2,500 39,250,000
26/03/2015 15,700 -0.20 -1.26 15,700 15,700 15,700 200 3,140,000
25/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
24/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
23/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
20/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
19/03/2015 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
18/03/2015 15,900 -0.10 -0.62 15,100 15,900 15,100 400 6,360,000
17/03/2015 16,000 0.30 1.91 16,000 16,000 16,000 100 1,600,000
16/03/2015 15,700 0.30 1.95 15,600 15,800 15,400 2,400 37,680,000
13/03/2015 15,400 -0.30 -1.91 15,400 15,400 15,400 200 3,080,000
12/03/2015 15,700 -0.30 -1.88 15,500 15,800 15,100 1,000 15,700,000
11/03/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 400 6,400,000
10/03/2015 16,000 0.90 5.96 15,300 16,000 15,300 300 4,800,000
09/03/2015 15,100 0.40 2.72 15,100 15,100 15,100 100 1,510,000
06/03/2015 14,700 -1.30 -8.12 14,700 14,700 14,700 1,000 14,700,000
05/03/2015 16,000 1.00 6.67 15,000 16,000 15,000 2,000 32,000,000
04/03/2015 15,000 0.00 ■■ 0.00 15,700 15,700 14,500 300 4,500,000
03/03/2015 15,000 -0.40 -2.60 15,000 15,000 15,000 100 1,500,000
02/03/2015 15,400 0.00 ■■ 0.00 15,400 15,400 15,400 0 0
27/02/2015 15,400 0.40 2.67 15,100 15,400 15,100 600 9,240,000
26/02/2015 15,000 0.00 ■■ 0.00 15,400 15,400 15,000 500 7,500,000
25/02/2015 15,000 -0.50 -3.23 15,000 15,000 15,000 110 1,650,000
24/02/2015 15,500 0.60 4.03 15,500 15,500 15,500 100 1,550,000
13/02/2015 14,900 -0.10 -0.67 14,400 14,900 14,400 200 2,980,000
12/02/2015 15,000 0.00 ■■ 0.00 14,600 15,000 14,500 1,900 28,500,000
11/02/2015 15,000 -0.50 -3.23 15,000 15,000 15,000 150 2,250,000
10/02/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 800 12,400,000
09/02/2015 15,500 0.20 1.31 16,300 16,300 14,500 700 10,850,000
06/02/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
05/02/2015 15,300 -0.10 -0.65 15,300 15,300 15,300 161 2,463,300
04/02/2015 15,400 -0.70 -4.35 15,400 15,400 15,400 100 1,540,000
03/02/2015 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 0 0
02/02/2015 16,100 0.70 4.55 16,100 16,100 16,100 150 2,415,000
30/01/2015 15,400 -0.80 -4.94 15,200 16,500 15,200 2,100 32,340,000
29/01/2015 16,200 0.90 5.88 15,600 16,200 15,600 500 8,100,000
28/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
27/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
26/01/2015 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
23/01/2015 15,300 -0.10 -0.65 15,700 15,700 14,800 10,250 156,825,000
22/01/2015 15,400 -0.60 -3.75 15,500 15,800 15,200 42,800 659,120,000
21/01/2015 16,000 1.00 6.67 15,000 16,000 15,000 1,500 24,000,000
20/01/2015 15,000 -0.70 -4.46 14,500 15,500 14,500 1,200 18,000,000
19/01/2015 15,700 0.00 ■■ 0.00 15,700 15,700 15,700 0 0
16/01/2015 15,700 -0.30 -1.88 15,700 15,700 15,700 200 3,140,000
15/01/2015 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 100 1,600,000
14/01/2015 16,000 0.50 3.23 14,900 16,000 14,900 2,900 46,400,000
13/01/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
12/01/2015 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 0 0
09/01/2015 15,500 0.50 3.33 15,800 15,800 15,500 200 3,100,000
08/01/2015 15,000 -0.80 -5.06 15,000 15,000 15,000 1,000 15,000,000
07/01/2015 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 100 1,580,000
06/01/2015 15,800 0.00 ■■ 0.00 16,100 16,100 15,000 300 4,740,000
05/01/2015 15,800 0.20 1.28 15,800 15,800 15,800 200 3,160,000
31/12/2014 15,600 -0.40 -2.50 16,900 16,900 15,600 300 4,680,000
30/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/12/2014 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
22/12/2014 16,000 0.00 ■■ 0.00 15,100 16,000 15,100 1,200 19,200,000
19/12/2014 16,000 -0.20 -1.23 14,600 16,000 14,600 2,200 35,200,000
18/12/2014 16,200 1.40 9.46 15,000 16,200 15,000 800 12,960,000
17/12/2014 14,800 0.00 ■■ 0.00 15,000 15,500 13,800 2,100 31,080,000
16/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 100 1,480,000
15/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
12/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
11/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
10/12/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
09/12/2014 14,800 -0.10 -0.67 14,000 14,900 14,000 7,600 112,480,000
08/12/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
05/12/2014 14,900 0.40 2.76 14,900 14,900 14,900 100 1,490,000
04/12/2014 14,500 -0.40 -2.68 14,500 14,500 14,500 200 2,900,000
03/12/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
02/12/2014 14,900 0.00 ■■ 0.00 13,700 14,900 13,700 200 2,980,000
01/12/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
28/11/2014 14,900 0.10 0.68 14,800 14,900 14,700 3,100 46,190,000
27/11/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
26/11/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
25/11/2014 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 0 0
24/11/2014 14,800 0.40 2.78 15,000 15,000 14,300 2,200 32,560,000
21/11/2014 14,400 -0.60 -4.00 13,900 14,400 13,600 2,200 31,680,000
20/11/2014 15,000 0.00 ■■ 0.00 14,200 15,000 13,800 8,200 123,000,000
19/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
18/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
17/11/2014 15,000 0.50 3.45 14,200 15,000 14,200 2,400 36,000,000
14/11/2014 14,500 -0.10 -0.68 14,100 14,500 13,300 6,900 100,050,000
13/11/2014 14,600 -0.40 -2.67 14,300 14,600 14,300 2,500 36,500,000
12/11/2014 15,000 0.40 2.74 15,000 15,000 15,000 100 1,500,000
11/11/2014 14,600 -0.40 -2.67 14,600 14,600 14,600 500 7,300,000
10/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
07/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
06/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
05/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
04/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
03/11/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
31/10/2014 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
30/10/2014 15,000 -0.10 -0.66 14,800 15,000 14,800 12,000 180,000,000
29/10/2014 15,100 0.00 ■■ 0.00 14,800 15,100 14,800 10,900 164,590,000
28/10/2014 15,100 0.30 2.03 14,300 15,100 14,000 11,500 173,650,000
27/10/2014 14,800 0.00 ■■ 0.00 14,600 14,800 14,600 700 10,360,000
24/10/2014 14,800 -0.10 -0.67 14,800 14,800 14,800 8,000 118,400,000
23/10/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 100 1,490,000
22/10/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,800 14,050 209,345,000
21/10/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 10,050 149,745,000
20/10/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 10,050 149,745,000
17/10/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,300 5,750 85,675,000
16/10/2014 14,900 0.40 2.76 14,200 15,000 14,200 11,400 169,860,000
15/10/2014 14,500 -0.10 -0.68 14,500 14,600 14,500 12,600 182,700,000
14/10/2014 14,600 -0.50 -3.31 15,000 15,100 14,600 10,100 147,460,000
13/10/2014 15,100 -0.40 -2.58 15,100 15,100 14,500 9,700 146,470,000
10/10/2014 15,500 0.50 3.33 15,000 15,500 15,000 500 7,750,000
09/10/2014 15,000 0.90 6.38 14,400 15,000 14,400 900 13,500,000
08/10/2014 14,100 -0.60 -4.08 14,100 14,100 14,100 200 2,820,000
07/10/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
06/10/2014 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 0 0
03/10/2014 14,700 -0.20 -1.34 14,200 14,700 14,200 1,200 17,640,000
02/10/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
01/10/2014 14,900 0.80 5.67 15,000 15,000 14,000 13,500 201,150,000
30/09/2014 14,100 0.10 0.71 14,000 14,100 14,000 11,100 156,510,000
29/09/2014 14,000 0.10 0.72 14,000 14,000 13,500 2,200 30,800,000
26/09/2014 13,900 0.00 ■■ 0.00 13,600 13,900 13,500 10,400 144,560,000
25/09/2014 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 0 0
24/09/2014 13,900 -0.10 -0.71 13,600 14,300 13,600 2,400 33,360,000
23/09/2014 14,000 -0.40 -2.78 13,600 14,400 13,500 5,800 81,200,000
22/09/2014 14,400 -0.50 -3.36 13,500 14,400 13,500 2,100 30,240,000
19/09/2014 14,900 0.70 4.93 14,500 14,900 14,500 300 4,470,000
18/09/2014 14,200 0.20 1.43 14,000 15,000 14,000 26,300 373,460,000
17/09/2014 14,000 0.10 0.72 13,900 14,000 13,000 15,800 221,200,000
16/09/2014 13,900 0.00 ■■ 0.00 13,700 13,900 13,500 2,300 31,970,000
15/09/2014 13,900 0.00 ■■ 0.00 13,300 13,900 13,300 1,500 20,850,000
12/09/2014 13,900 0.30 2.21 13,500 13,900 13,500 5,200 72,280,000
11/09/2014 13,600 0.00 ■■ 0.00 13,400 13,600 13,400 11,400 155,040,000
10/09/2014 13,600 0.00 ■■ 0.00 13,000 13,600 13,000 10,700 145,520,000
09/09/2014 13,600 0.00 ■■ 0.00 13,500 13,800 13,500 800 10,880,000
08/09/2014 13,600 -0.10 -0.73 13,300 13,600 13,300 8,300 112,880,000
05/09/2014 13,700 0.00 ■■ 0.00 13,500 13,700 13,500 2,000 27,400,000
04/09/2014 13,700 0.50 3.79 13,200 13,700 13,200 1,200 16,440,000
03/09/2014 13,200 -0.40 -2.94 13,200 13,200 13,200 150 1,980,000
29/08/2014 13,600 0.10 0.74 13,500 13,800 13,500 1,916 26,057,600
28/08/2014 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 518 6,993,000
27/08/2014 13,500 0.00 ■■ 0.00 13,500 13,500 13,000 2,600 35,100,000
26/08/2014 13,500 -0.10 -0.74 13,500 13,600 12,500 22,600 305,100,000
25/08/2014 13,600 0.60 4.62 13,000 13,900 13,000 5,700 77,520,000
22/08/2014 13,000 0.00 ■■ 0.00 13,000 13,300 13,000 5,200 67,600,000
21/08/2014 13,000 -0.40 -2.99 13,300 13,400 13,000 4,500 58,500,000
20/08/2014 13,400 0.00 ■■ 0.00 13,000 13,400 13,000 3,100 41,540,000
19/08/2014 13,400 -0.10 -0.74 13,000 13,400 13,000 5,000 67,000,000
18/08/2014 13,500 0.00 ■■ 0.00 13,000 13,500 13,000 10,000 135,000,000
15/08/2014 13,500 0.40 3.05 13,000 13,500 13,000 4,400 59,400,000
14/08/2014 13,100 -0.20 -1.50 13,200 13,200 13,100 10,400 136,240,000
13/08/2014 13,300 0.10 0.76 13,200 13,300 13,000 6,100 81,130,000
12/08/2014 13,200 0.00 ■■ 0.00 13,300 13,400 13,000 1,400 18,480,000
11/08/2014 13,200 -0.20 -1.49 13,200 13,200 12,800 9,700 128,040,000
08/08/2014 13,400 1.00 8.06 12,500 13,500 12,500 9,400 125,960,000
07/08/2014 12,400 0.00 ■■ 0.00 12,600 12,600 12,200 600 7,440,000
06/08/2014 12,400 -0.10 -0.80 12,400 12,400 12,400 1,400 17,360,000
05/08/2014 12,500 0.10 0.81 12,400 12,500 12,400 200 2,500,000
04/08/2014 12,400 0.30 2.48 12,400 12,400 12,400 100 1,240,000
01/08/2014 12,100 -0.40 -3.20 12,100 12,100 12,100 500 6,050,000
31/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
30/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
29/07/2014 12,500 0.00 ■■ 0.00 12,100 12,500 12,100 300 3,750,000
28/07/2014 12,500 -0.20 -1.57 12,500 12,500 12,500 5,100 63,750,000
25/07/2014 12,700 0.20 1.60 12,400 12,700 12,200 13,300 168,910,000
24/07/2014 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 6,200 77,500,000
23/07/2014 12,500 0.00 ■■ 0.00 12,100 12,500 11,900 22,400 280,000,000
22/07/2014 12,500 0.10 0.81 12,200 12,500 12,000 5,800 72,500,000
21/07/2014 12,400 -0.10 -0.80 12,000 12,500 12,000 2,100 26,040,000
18/07/2014 12,500 0.00 ■■ 0.00 12,500 12,500 12,500 0 0
17/07/2014 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 3,400 42,500,000
16/07/2014 12,500 0.20 1.63 12,500 12,500 12,500 200 2,500,000
15/07/2014 12,300 0.20 1.65 11,900 12,300 11,900 4,100 50,430,000
14/07/2014 12,100 -0.30 -2.42 12,000 12,100 12,000 1,600 19,360,000
11/07/2014 12,400 -0.10 -0.80 12,000 12,400 12,000 1,300 16,120,000
10/07/2014 12,500 0.00 ■■ 0.00 12,000 12,500 12,000 2,300 28,750,000
09/07/2014 12,500 -0.10 -0.79 12,000 12,500 12,000 10,127 126,587,500
08/07/2014 12,600 -0.40 -3.08 12,000 12,600 12,000 22,300 280,980,000
07/07/2014 13,000 0.60 4.84 12,400 13,000 12,400 1,300 16,900,000
04/07/2014 12,400 0.40 3.33 12,000 12,400 12,000 1,000 12,400,000
03/07/2014 12,000 -0.20 -1.64 12,500 12,500 11,500 7,100 85,200,000
02/07/2014 12,200 -0.40 -3.17 12,000 12,200 12,000 1,300 15,860,000
01/07/2014 12,600 0.00 ■■ 0.00 12,600 12,600 12,600 0 0
30/06/2014 12,600 0.00 ■■ 0.00 12,200 12,600 12,200 200 2,520,000
27/06/2014 12,600 0.60 5.00 12,000 12,800 12,000 3,100 39,060,000
26/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
25/06/2014 12,000 0.40 3.45 11,400 12,000 11,200 5,900 70,800,000
24/06/2014 11,600 0.20 1.75 11,600 11,600 11,600 100 1,160,000
23/06/2014 11,400 0.10 0.88 11,400 11,400 11,400 5,000 57,000,000
20/06/2014 11,300 -0.50 -4.24 11,800 12,200 11,300 3,800 42,940,000
19/06/2014 11,800 -0.20 -1.67 11,500 11,800 11,500 1,200 14,160,000
18/06/2014 12,000 -0.20 -1.64 11,500 12,000 11,500 4,900 58,800,000
17/06/2014 12,200 0.40 3.39 12,200 12,200 12,200 500 6,100,000
16/06/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10,028 118,330,400
13/06/2014 11,800 -0.60 -4.84 12,000 12,000 11,800 10,100 119,180,000
12/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
11/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
10/06/2014 12,400 0.40 3.33 11,800 12,400 11,800 2,600 32,240,000
09/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
06/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
05/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
04/06/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
03/06/2014 12,000 -0.40 -3.23 11,800 12,000 11,800 200 2,400,000
02/06/2014 12,400 0.00 ■■ 0.00 12,400 12,400 12,400 0 0
30/05/2014 12,400 0.80 6.90 12,200 12,400 11,500 3,100 38,440,000
29/05/2014 11,600 0.30 2.65 11,300 11,600 11,300 200 2,320,000
28/05/2014 11,300 -0.40 -3.42 11,300 11,300 11,300 100 1,130,000
27/05/2014 11,700 0.00 ■■ 0.00 10,800 11,800 10,800 5,600 65,520,000
26/05/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
23/05/2014 11,700 0.20 1.74 11,700 11,700 11,700 100 1,170,000
22/05/2014 11,500 -0.10 -0.86 11,500 11,500 11,500 100 1,150,000
21/05/2014 11,600 0.00 ■■ 0.00 11,200 11,600 11,200 1,600 18,560,000
20/05/2014 11,600 -0.40 -3.33 11,700 11,700 11,600 522 6,055,200
19/05/2014 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/05/2014 12,000 1.00 9.09 11,000 12,000 11,000 5,500 66,000,000
15/05/2014 11,000 -0.70 -5.98 11,200 11,200 10,800 11,000 121,000,000
14/05/2014 11,700 0.00 ■■ 0.00 12,600 12,600 11,700 4,000 46,800,000
13/05/2014 13,000 -0.50 -3.70 13,200 13,200 13,000 1,400 18,200,000
12/05/2014 13,500 -0.70 -4.93 13,500 13,500 13,000 3,800 51,300,000
09/05/2014 14,200 1.20 9.23 12,900 14,200 12,900 3,800 53,960,000
08/05/2014 13,000 -0.60 -4.41 13,000 13,000 12,400 4,610 59,930,000
07/05/2014 13,600 -0.10 -0.73 13,600 13,700 12,700 6,800 92,480,000
06/05/2014 13,700 -0.50 -3.52 13,600 13,700 13,200 4,700 64,390,000
05/05/2014 14,200 0.00 ■■ 0.00 13,900 14,200 13,900 1,400 19,880,000
29/04/2014 14,200 0.20 1.43 14,200 14,200 14,200 350 4,970,000
28/04/2014 14,000 -0.40 -2.78 14,500 14,500 14,000 1,600 22,400,000
25/04/2014 14,400 0.00 ■■ 0.00 14,100 14,400 14,100 3,600 51,840,000
24/04/2014 14,400 -0.10 -0.69 13,800 14,400 13,800 900 12,960,000
23/04/2014 14,500 0.30 2.11 14,000 14,500 14,000 9,500 137,750,000
22/04/2014 14,200 -0.10 -0.70 14,300 14,300 14,000 16,000 227,200,000
21/04/2014 14,300 -0.20 -1.38 13,500 14,300 13,500 500 7,150,000
18/04/2014 14,500 -0.40 -2.68 14,000 14,500 14,000 3,300 47,850,000
17/04/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 0 0
16/04/2014 14,900 -0.30 -1.97 14,300 14,900 14,000 1,800 26,820,000
15/04/2014 15,200 0.30 2.01 15,200 15,200 15,200 100 1,520,000
14/04/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 1 14,900
11/04/2014 14,900 0.00 ■■ 0.00 14,100 15,100 14,100 14,000 208,600,000
10/04/2014 14,900 0.50 3.47 15,100 15,100 14,900 749 11,160,100
08/04/2014 14,400 -0.60 -4.00 14,400 15,000 14,300 8,700 125,280,000
07/04/2014 15,000 1.10 7.91 14,000 15,000 14,000 4,300 64,500,000
04/04/2014 13,900 -0.80 -5.44 13,500 14,800 13,500 15,650 217,535,000
03/04/2014 14,700 0.10 0.68 13,800 14,700 13,800 1,600 23,520,000
02/04/2014 14,600 -0.10 -0.68 14,200 14,900 13,900 18,700 273,020,000
01/04/2014 14,700 -0.20 -1.34 14,800 14,800 14,100 3,900 57,330,000
31/03/2014 14,900 0.00 ■■ 0.00 14,700 15,000 14,700 12,400 184,760,000
28/03/2014 14,900 0.00 ■■ 0.00 14,900 14,900 14,900 501 7,464,900
27/03/2014 14,900 -0.10 -0.67 14,200 15,000 14,200 800 11,920,000
26/03/2014 15,000 -0.20 -1.32 15,000 15,100 14,700 26,200 393,000,000
25/03/2014 15,200 0.00 ■■ 0.00 14,900 15,200 14,700 21,300 323,760,000
24/03/2014 15,200 0.40 2.70 15,000 15,300 14,800 7,000 106,400,000
21/03/2014 14,800 -0.30 -1.99 14,300 15,500 14,300 13,400 198,320,000
20/03/2014 15,100 0.00 ■■ 0.00 14,200 15,100 14,200 8,700 131,370,000
19/03/2014 15,100 0.00 ■■ 0.00 15,400 15,400 14,800 2,300 34,730,000
18/03/2014 15,100 0.10 0.67 14,800 15,200 14,800 32,200 486,220,000
17/03/2014 15,000 -0.30 -1.96 15,500 15,500 14,900 16,700 250,500,000
14/03/2014 15,300 0.20 1.32 15,100 15,500 15,100 24,700 377,910,000
13/03/2014 15,100 -0.20 -1.31 14,500 15,200 14,500 4,400 66,440,000
12/03/2014 15,300 0.00 ■■ 0.00 15,800 15,800 15,000 6,700 102,510,000
11/03/2014 15,300 0.10 0.66 15,200 15,500 15,000 23,400 358,020,000
10/03/2014 15,200 0.00 ■■ 0.00 15,400 15,400 15,000 27,300 414,960,000
07/03/2014 15,200 0.00 ■■ 0.00 15,200 15,600 15,100 23,500 357,200,000
06/03/2014 15,200 0.00 ■■ 0.00 14,900 15,200 14,900 55,000 836,000,000
05/03/2014 15,200 0.70 4.83 15,000 15,200 14,700 16,800 255,360,000
04/03/2014 14,500 -0.70 -4.61 14,500 15,000 14,200 6,350 92,075,000
03/03/2014 15,200 0.00 ■■ 0.00 14,700 15,200 14,700 6,400 97,280,000
28/02/2014 15,200 0.00 ■■ 0.00 14,900 15,800 14,700 10,800 164,160,000
27/02/2014 15,200 0.00 ■■ 0.00 14,800 15,800 14,800 16,600 252,320,000
26/02/2014 15,200 -0.50 -3.18 15,200 16,000 14,800 19,700 299,440,000
25/02/2014 15,700 -0.30 -1.88 16,000 16,000 15,500 17,150 269,255,000
24/02/2014 16,000 1.00 6.67 15,300 16,300 15,100 69,600 1,113,600,000
21/02/2014 15,000 0.20 1.35 14,800 15,000 14,300 30,300 454,500,000
20/02/2014 14,800 -0.30 -1.99 15,100 15,100 13,700 44,400 657,120,000
19/02/2014 15,100 0.30 2.03 14,800 15,200 14,800 22,650 342,015,000
18/02/2014 14,800 0.70 4.96 14,800 14,800 14,300 26,600 393,680,000
17/02/2014 14,100 0.10 0.71 14,000 14,400 13,900 16,000 225,600,000
14/02/2014 14,000 0.80 6.06 13,200 14,000 13,200 37,300 522,200,000
13/02/2014 13,200 -0.40 -2.94 13,600 13,800 13,200 13,400 176,880,000
12/02/2014 13,600 0.10 0.74 13,500 13,600 13,400 10,600 144,160,000
11/02/2014 13,500 0.90 7.14 12,900 13,500 12,900 32,150 434,025,000
10/02/2014 12,600 0.30 2.44 12,600 12,600 12,300 3,600 45,360,000
07/02/2014 12,300 -0.90 -6.82 12,100 12,300 12,100 2,000 24,600,000
06/02/2014 13,200 0.40 3.12 13,000 13,200 12,000 2,850 37,620,000
27/01/2014 12,800 0.20 1.59 12,800 12,800 12,800 100 1,280,000
24/01/2014 12,600 0.10 0.80 12,500 12,600 12,500 4,500 56,700,000
23/01/2014 12,500 -0.20 -1.57 12,400 12,600 12,400 19,700 246,250,000
22/01/2014 12,700 -0.30 -2.31 12,500 12,700 11,800 9,600 121,920,000
21/01/2014 13,000 0.50 4.00 12,500 13,000 12,100 13,100 170,300,000
20/01/2014 12,500 1.10 9.65 11,400 12,500 11,400 20,100 251,250,000
17/01/2014 11,400 0.50 4.59 10,900 11,400 10,900 46,000 524,400,000
16/01/2014 10,900 -0.10 -0.91 11,000 11,000 10,900 7,000 76,300,000
15/01/2014 11,000 0.10 0.92 10,900 11,100 10,900 21,300 234,300,000
14/01/2014 10,900 0.10 0.93 10,800 10,900 10,800 2,200 23,980,000
13/01/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 8,500 91,800,000
10/01/2014 10,800 0.20 1.89 10,800 10,800 10,800 200 2,160,000
09/01/2014 10,600 -0.20 -1.85 10,600 10,800 10,600 4,000 42,400,000
08/01/2014 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
07/01/2014 10,800 0.20 1.89 10,600 10,800 10,600 2,100 22,680,000
06/01/2014 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 2,600 27,560,000
03/01/2014 10,600 0.00 ■■ 0.00 10,500 10,600 10,500 1,400 14,840,000
02/01/2014 10,600 0.00 ■■ 0.00 10,700 10,700 10,600 8,000 84,800,000
31/12/2013 10,600 0.30 2.91 10,600 10,600 10,600 100 1,060,000
30/12/2013 10,300 -0.30 -2.83 10,300 10,300 10,300 100 1,030,000
27/12/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 7,500 79,500,000
26/12/2013 10,600 -0.30 -2.75 10,500 10,600 10,500 900 9,540,000
25/12/2013 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 10,000 109,000,000
24/12/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 0 0
23/12/2013 10,900 0.00 ■■ 0.00 10,800 10,900 10,800 11,000 119,900,000
20/12/2013 10,900 0.20 1.87 10,600 10,900 10,600 21,200 231,080,000
19/12/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
18/12/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
17/12/2013 10,700 0.20 1.90 10,700 10,700 10,700 100 1,070,000
16/12/2013 10,500 0.30 2.94 10,300 10,500 10,300 200 2,100,000
13/12/2013 10,200 -0.30 -2.86 10,300 10,300 10,200 2,513 25,632,600
12/12/2013 10,500 0.00 ■■ 0.00 10,200 10,500 10,200 400 4,200,000
11/12/2013 10,500 0.20 1.94 10,400 10,500 10,300 9,150 96,075,000
10/12/2013 10,300 -0.20 -1.90 10,400 10,400 10,300 8,600 88,580,000
09/12/2013 10,500 -0.10 -0.94 10,500 10,500 10,500 2,200 23,100,000
06/12/2013 10,600 -0.10 -0.93 10,500 10,600 10,500 200 2,120,000
05/12/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/12/2013 10,700 0.00 ■■ 0.00 10,100 10,700 10,100 6,700 71,690,000
03/12/2013 10,700 0.30 2.88 10,500 10,700 10,500 6,300 67,410,000
02/12/2013 10,400 -0.20 -1.89 10,400 10,400 10,400 100 1,040,000
29/11/2013 10,600 -0.40 -3.64 10,400 10,600 10,400 4,100 43,460,000
28/11/2013 11,000 0.20 1.85 10,800 11,000 10,800 1,000 11,000,000
27/11/2013 10,800 0.60 5.88 10,300 10,800 10,300 1,400 15,120,000
26/11/2013 10,200 -0.60 -5.56 9,800 10,800 9,800 300 3,060,000
25/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
22/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
21/11/2013 10,800 0.10 0.93 10,700 10,800 10,700 13,200 142,560,000
20/11/2013 10,700 0.20 1.90 10,500 10,700 10,500 11,000 117,700,000
19/11/2013 10,500 -0.30 -2.78 10,300 10,500 10,000 10,900 114,450,000
18/11/2013 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 3,100 33,480,000
15/11/2013 10,800 0.60 5.88 10,800 10,800 10,800 100 1,080,000
14/11/2013 10,200 -0.60 -5.56 10,500 10,500 10,200 10,000 102,000,000
13/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 4,600 49,680,000
12/11/2013 10,800 0.70 6.93 10,300 10,800 10,300 3,600 38,880,000
11/11/2013 10,100 -0.70 -6.48 10,200 10,200 10,100 3,000 30,300,000
08/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
07/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
06/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
05/11/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 7,900 85,320,000
04/11/2013 10,800 0.00 ■■ 0.00 10,400 10,800 10,400 200 2,160,000
01/11/2013 10,800 0.00 ■■ 0.00 10,300 10,800 10,300 700 7,560,000
31/10/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
30/10/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 100 1,080,000
29/10/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
28/10/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 8,800 95,040,000
25/10/2013 10,800 0.10 0.93 10,800 10,800 10,800 3,500 37,800,000
24/10/2013 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 51,000 545,700,000
23/10/2013 10,700 0.30 2.88 10,500 10,700 10,500 8,700 93,090,000
22/10/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
21/10/2013 10,400 0.30 2.97 10,400 10,400 10,400 1,800 18,720,000
18/10/2013 10,100 -0.20 -1.94 9,900 10,100 9,900 1,000 10,100,000
17/10/2013 10,300 -0.20 -1.90 10,200 10,300 10,200 2,300 23,690,000
16/10/2013 10,500 0.30 2.94 9,900 10,500 9,900 200 2,100,000
15/10/2013 10,200 -0.30 -2.86 10,200 10,200 10,200 100 1,020,000
14/10/2013 10,500 0.30 2.94 10,500 10,500 10,500 100 1,050,000
11/10/2013 10,200 -0.30 -2.86 10,000 10,200 10,000 1,100 11,220,000
10/10/2013 10,500 -0.40 -3.67 10,500 10,500 10,500 1,500 15,750,000
09/10/2013 10,900 0.70 6.86 10,000 10,900 10,000 7,800 85,020,000
08/10/2013 10,200 0.10 0.99 10,100 10,200 10,100 200 2,040,000
07/10/2013 10,100 0.10 1.00 10,000 10,100 10,000 5,800 58,580,000
04/10/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 9,000 90,000,000
03/10/2013 10,000 -0.10 -0.99 10,100 10,100 10,000 1,000 10,000,000
02/10/2013 10,100 -0.10 -0.98 10,100 10,100 10,100 1,000 10,100,000
01/10/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10,100 103,020,000
30/09/2013 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 7,000 71,400,000
27/09/2013 10,200 0.10 0.99 9,700 10,200 9,700 5,100 52,020,000
26/09/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
25/09/2013 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 4,200 42,420,000
24/09/2013 10,100 0.10 1.00 10,000 10,100 10,000 700 7,070,000
23/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 15,100 151,000,000
20/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 100 1,000,000
19/09/2013 10,000 -0.10 -0.99 10,000 10,000 10,000 400 4,000,000
18/09/2013 10,100 0.10 1.00 10,000 10,100 10,000 2,000 20,200,000
17/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 22,600 226,000,000
16/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
13/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,300 23,000,000
12/09/2013 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 6,000 60,000,000
11/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 14,400 144,000,000
10/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
09/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 5,900 59,000,000
06/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
05/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 14,400 144,000,000
04/09/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
03/09/2013 10,000 0.00 ■■ 0.00 9,500 10,100 9,500 7,100 71,000,000
30/08/2013 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 50,300 503,000,000
29/08/2013 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 8,000 80,000,000
28/08/2013 10,000 -0.10 -0.99 10,000 10,100 10,000 31,800 318,000,000
27/08/2013 10,100 0.10 1.00 10,000 10,100 10,000 159,000 1,605,900,000
26/08/2013 10,000 -0.20 -1.96 10,000 10,100 9,900 21,100 211,000,000
23/08/2013 10,200 0.10 0.99 9,800 10,200 9,600 10,100 103,020,000
22/08/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
21/08/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
20/08/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 0 0
19/08/2013 10,100 0.10 1.00 10,100 10,100 10,100 15,100 152,510,000
16/08/2013 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
15/08/2013 10,000 0.00 ■■ 0.00 9,900 10,000 9,700 3,700 37,000,000
14/08/2013 10,000 -0.30 -2.91 10,000 10,000 10,000 5,600 56,000,000
13/08/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
12/08/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 10,100 104,030,000
09/08/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,300 0 0
08/08/2013 10,300 -0.10 -0.96 10,000 10,300 10,000 3,000 30,900,000
07/08/2013 10,400 0.40 4.00 10,200 10,400 10,200 800 8,320,000
06/08/2013 10,000 -0.40 -3.85 10,000 10,000 10,000 900 9,000,000
05/08/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 200 2,080,000
02/08/2013 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
01/08/2013 10,400 -0.30 -2.80 10,300 10,400 10,300 2,900 30,160,000
31/07/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
30/07/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 400 4,280,000
29/07/2013 10,700 0.40 3.88 10,200 10,700 10,200 300 3,210,000
26/07/2013 10,300 -0.50 -4.63 10,400 10,400 10,300 200 2,060,000
25/07/2013 10,800 0.50 4.85 10,300 10,800 10,300 13,700 147,960,000
24/07/2013 10,300 -0.40 -3.74 10,100 10,300 10,100 600 6,180,000
23/07/2013 10,700 -0.30 -2.73 10,800 10,900 10,700 26,800 286,760,000
22/07/2013 11,000 0.20 1.85 11,000 11,000 11,000 1,500 16,500,000
19/07/2013 10,800 0.20 1.89 10,600 10,800 10,600 7,700 83,160,000
18/07/2013 10,600 -0.10 -0.93 10,600 10,600 10,600 28,400 301,040,000
17/07/2013 10,700 -0.10 -0.93 10,500 10,700 10,500 13,200 141,240,000
16/07/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
15/07/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 0 0
12/07/2013 10,800 0.30 2.86 10,800 10,800 10,800 100 1,080,000
11/07/2013 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
10/07/2013 10,500 -0.20 -1.87 10,500 10,500 10,500 1,000 10,500,000
09/07/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
08/07/2013 10,700 0.00 ■■ 0.00 10,500 10,700 10,500 3,100 33,170,000
05/07/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 0 0
04/07/2013 10,700 0.00 ■■ 0.00 10,600 10,700 10,600 8,200 87,740,000
03/07/2013 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 300 3,210,000
02/07/2013 10,700 -0.10 -0.93 10,900 10,900 10,700 13,300 142,310,000
01/07/2013 10,800 0.00 ■■ 0.00 10,600 10,800 10,600 15,500 167,400,000
28/06/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 7,300 78,840,000
27/06/2013 10,800 0.20 1.89 10,600 10,800 10,600 10,400 112,320,000
26/06/2013 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/06/2013 10,600 -0.10 -0.93 10,700 10,700 10,300 9,600 101,760,000
24/06/2013 10,700 -0.10 -0.93 10,700 10,700 10,700 700 7,490,000
21/06/2013 10,800 0.00 ■■ 0.00 10,800 10,800 10,800 6,100 65,880,000
20/06/2013 10,800 -0.20 -1.82 10,700 10,800 10,700 600 6,480,000
19/06/2013 11,000 0.10 0.92 10,900 11,000 10,900 38,700 425,700,000
18/06/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 75,900 827,310,000
17/06/2013 10,900 -0.10 -0.91 11,000 11,000 10,700 1,300 14,170,000
14/06/2013 11,000 0.10 0.92 11,000 11,200 10,900 22,000 242,000,000
13/06/2013 10,900 0.10 0.93 10,800 10,900 10,800 33,500 365,150,000
12/06/2013 10,800 -0.20 -1.82 10,800 10,900 10,800 36,700 396,360,000
11/06/2013 11,000 0.20 1.85 10,900 11,000 10,800 10,500 115,500,000
10/06/2013 10,800 -0.10 -0.92 10,700 10,800 10,700 27,500 297,000,000
07/06/2013 10,900 0.00 ■■ 0.00 10,900 10,900 10,500 26,000 283,400,000
06/06/2013 10,900 0.10 0.93 10,600 10,900 10,500 10,500 114,450,000
05/06/2013 10,800 0.00 ■■ 0.00 10,700 10,800 10,500 15,900 171,720,000
04/06/2013 10,800 -0.30 -2.70 11,100 11,100 10,800 14,500 156,600,000
03/06/2013 11,100 0.10 0.91 11,000 11,200 11,000 9,100 101,010,000
31/05/2013 11,000 0.40 3.77 11,200 11,400 11,000 56,300 619,300,000
30/05/2013 10,600 0.10 0.95 10,800 10,800 10,600 3,500 37,100,000
29/05/2013 10,500 0.00 ■■ 0.00 10,500 10,700 10,500 19,900 208,950,000
28/05/2013 11,500 -0.10 -0.86 11,800 11,800 11,000 8,200 94,300,000
27/05/2013 11,600 0.20 1.75 11,500 11,700 11,400 43,300 502,280,000
24/05/2013 11,400 0.00 ■■ 0.00 11,200 11,400 11,200 28,900 329,460,000
23/05/2013 11,400 -0.10 -0.87 11,500 11,500 11,400 11,300 128,820,000
22/05/2013 11,500 -0.10 -0.86 11,500 11,500 11,400 8,100 93,150,000
21/05/2013 11,600 0.30 2.65 11,300 11,600 11,300 35,300 409,480,000
20/05/2013 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 3,200 36,160,000
17/05/2013 11,300 0.00 ■■ 0.00 11,200 11,300 11,200 19,700 222,610,000
16/05/2013 11,300 0.10 0.89 11,300 11,300 11,300 1,800 20,340,000
15/05/2013 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 30,100 337,120,000
14/05/2013 11,200 -0.30 -2.61 11,300 11,300 11,200 51,900 581,280,000
13/05/2013 11,500 0.10 0.88 11,300 11,500 11,300 8,400 96,600,000
10/05/2013 11,400 0.10 0.88 11,400 11,500 11,200 8,900 101,460,000
09/05/2013 11,300 0.10 0.89 11,200 11,300 11,200 4,400 49,720,000
08/05/2013 11,200 0.20 1.82 11,000 11,200 11,000 40,700 455,840,000
07/05/2013 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 220,300 2,423,300,000
06/05/2013 11,000 0.00 ■■ 0.00 11,000 11,200 11,000 97,100 1,068,100,000
03/05/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 50,000 550,000,000
02/05/2013 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 48,600 534,600,000
26/04/2013 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 107,200 1,179,200,000
25/04/2013 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 5,300 58,300,000
24/04/2013 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 101,200 1,113,200,000
23/04/2013 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 100,000 1,100,000,000
22/04/2013 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 25,900 284,900,000
18/04/2013 11,000 -0.10 -0.90 11,000 11,100 11,000 64,000 704,000,000
17/04/2013 11,100 0.10 0.91 11,100 11,200 11,000 39,300 436,230,000
16/04/2013 11,000 0.10 0.92 10,900 11,000 10,800 32,300 355,300,000
15/04/2013 10,900 -0.10 -0.91 11,000 11,400 10,900 35,200 383,680,000
12/04/2013 11,000 0.10 0.92 11,100 11,100 10,900 19,800 217,800,000
11/04/2013 10,900 0.00 ■■ 0.00 10,900 11,100 10,900 68,400 745,560,000
10/04/2013 10,900 0.10 0.93 10,800 10,900 10,800 17,300 188,570,000
09/04/2013 10,800 0.00 ■■ 0.00 10,900 11,000 10,800 13,200 142,560,000
08/04/2013 10,800 0.10 0.93 10,700 11,000 10,700 129,600 1,399,680,000
05/04/2013 10,700 0.10 0.94 10,600 10,700 10,600 118,200 1,264,740,000
04/04/2013 10,600 0.10 0.95 10,500 10,600 10,500 15,200 161,120,000
03/04/2013 10,500 0.10 0.96 10,500 10,500 10,500 14,900 156,450,000
02/04/2013 10,400 0.00 ■■ 0.00 10,400 10,700 10,400 61,200 636,480,000
01/04/2013 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 26,800 278,720,000
29/03/2013 10,400 -0.10 -0.95 10,400 10,400 10,400 4,200 43,680,000
28/03/2013 10,500 0.10 0.96 10,400 10,500 10,400 53,300 559,650,000
27/03/2013 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 43,200 449,280,000
26/03/2013 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 29,900 310,960,000
25/03/2013 10,400 -0.10 -0.95 10,500 10,500 10,300 30,900 321,360,000
22/03/2013 10,500 0.00 ■■ 0.00 10,500 10,600 10,500 47,000 493,500,000
21/03/2013 10,500 0.10 0.96 10,600 10,700 10,400 121,100 1,271,550,000
20/03/2013 10,400 0.30 2.97 10,400 10,400 10,400 800 8,320,000
19/03/2013 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 12,100 122,210,000
18/03/2013 10,100 -0.30 -2.88 10,100 10,100 10,000 20,400 206,040,000
15/03/2013 10,400 0.00 ■■ 0.00 10,400 10,500 10,400 4,900 50,960,000
14/03/2013 10,400 0.30 2.97 10,400 10,400 10,400 100 1,040,000
13/03/2013 10,100 -0.20 -1.94 10,100 10,100 10,000 7,500 75,750,000
12/03/2013 10,300 -0.30 -2.83 10,400 10,400 10,000 5,300 54,590,000
11/03/2013 10,600 0.10 0.95 10,700 10,700 10,400 5,500 58,300,000
08/03/2013 10,500 0.40 3.96 10,500 10,500 10,500 100 1,050,000
07/03/2013 10,100 -0.10 -0.98 10,200 10,300 10,100 26,100 263,610,000
06/03/2013 10,200 0.20 2.00 10,000 10,200 10,000 36,500 372,300,000
05/03/2013 10,000 0.00 ■■ 0.00 10,200 10,200 9,900 12,300 123,000,000
04/03/2013 10,000 -0.30 -2.91 10,100 10,300 9,900 15,000 150,000,000
01/03/2013 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 8,000 82,400,000
28/02/2013 10,300 -0.10 -0.96 10,800 10,800 10,300 9,500 97,850,000
27/02/2013 10,400 0.10 0.97 10,300 10,400 10,300 9,900 102,960,000
26/02/2013 10,300 -0.40 -3.74 10,500 10,600 10,300 16,500 169,950,000
25/02/2013 10,700 0.20 1.90 10,500 10,700 10,500 9,300 99,510,000
22/02/2013 10,500 -0.30 -2.78 10,800 10,800 10,500 26,400 277,200,000
21/02/2013 10,800 -0.40 -3.57 11,100 11,100 10,700 27,700 299,160,000
20/02/2013 11,200 0.00 ■■ 0.00 11,100 11,200 11,000 8,900 99,680,000
19/02/2013 11,200 0.00 ■■ 0.00 11,100 11,300 11,000 41,400 463,680,000
18/02/2013 11,200 0.10 0.90 11,200 11,300 11,000 13,300 148,960,000
08/02/2013 11,100 0.10 0.91 10,800 11,100 10,800 29,800 330,780,000
07/02/2013 11,000 0.00 ■■ 0.00 11,000 11,000 10,800 10,900 119,900,000
06/02/2013 11,000 0.10 0.92 10,900 11,000 10,900 18,300 201,300,000
05/02/2013 10,900 -0.10 -0.91 11,000 11,000 10,800 12,500 136,250,000
04/02/2013 11,000 0.00 ■■ 0.00 11,000 11,000 10,900 21,400 235,400,000
01/02/2013 11,000 0.20 1.85 10,800 11,000 10,800 37,800 415,800,000
31/01/2013 10,800 0.00 ■■ 0.00 10,900 11,000 10,800 37,100 400,680,000
30/01/2013 10,800 -0.20 -1.82 11,000 11,100 10,800 181,300 1,958,040,000
29/01/2013 11,000 0.20 1.85 10,600 11,000 10,600 99,900 1,098,900,000
28/01/2013 10,800 0.00 ■■ 0.00 10,800 11,100 10,800 75,600 816,480,000
25/01/2013 10,800 0.00 ■■ 0.00 10,800 11,000 10,800 37,900 409,320,000
24/01/2013 10,800 0.30 2.86 10,600 10,800 10,500 17,500 189,000,000
23/01/2013 10,500 -0.10 -0.94 10,700 11,000 10,300 87,300 916,650,000
22/01/2013 10,600 -0.20 -1.85 10,700 10,700 10,500 62,800 665,680,000
21/01/2013 10,800 -0.30 -2.70 11,200 11,200 10,600 92,400 997,920,000
18/01/2013 11,100 -0.20 -1.77 11,000 11,300 11,000 16,800 186,480,000
17/01/2013 11,300 -0.10 -0.88 11,200 11,500 11,200 22,500 254,250,000
16/01/2013 11,400 0.40 3.64 11,200 11,800 11,100 114,200 1,301,880,000
15/01/2013 11,000 0.20 1.85 10,800 11,200 10,800 23,700 260,700,000
14/01/2013 10,800 -0.10 -0.92 10,900 10,900 10,700 25,400 274,320,000
11/01/2013 10,900 0.00 ■■ 0.00 11,000 11,300 10,900 213,000 2,321,700,000
10/01/2013 10,900 0.00 ■■ 0.00 10,800 11,100 10,800 65,300 711,770,000
09/01/2013 10,900 -0.10 -0.91 10,800 11,300 10,800 86,700 945,030,000
08/01/2013 11,000 0.20 1.85 10,800 11,000 10,800 52,000 572,000,000
07/01/2013 10,800 -0.10 -0.92 10,800 10,900 10,800 39,100 422,280,000
04/01/2013 10,900 0.70 6.86 10,400 10,900 10,400 52,100 567,890,000
03/01/2013 10,200 -0.40 -3.77 9,900 10,400 9,900 48,900 498,780,000
02/01/2013 10,600 0.20 1.92 10,800 10,800 10,600 16,300 172,780,000
28/12/2012 10,400 0.20 1.96 10,200 10,400 10,200 8,700 90,480,000
27/12/2012 10,200 -0.10 -0.97 10,200 10,300 10,000 15,500 158,100,000
26/12/2012 10,300 0.10 0.98 10,200 10,300 10,000 27,500 283,250,000
25/12/2012 10,200 -0.20 -1.92 10,200 10,200 10,000 15,000 153,000,000
24/12/2012 10,400 0.40 4.00 10,200 10,400 10,200 13,200 137,280,000
21/12/2012 10,000 -0.20 -1.96 10,100 10,100 10,000 17,200 172,000,000
20/12/2012 10,200 -0.20 -1.92 10,300 10,400 10,200 18,800 191,760,000
19/12/2012 10,400 0.30 2.97 10,300 10,400 10,300 7,000 72,800,000
18/12/2012 10,100 -0.30 -2.88 10,300 10,400 10,100 40,100 405,010,000
17/12/2012 10,400 0.10 0.97 10,200 10,400 10,100 27,100 281,840,000
14/12/2012 10,300 -0.40 -3.74 10,500 10,500 10,200 66,300 682,890,000
13/12/2012 10,700 0.20 1.90 10,500 10,700 10,500 40,600 434,420,000
12/12/2012 10,500 0.10 0.96 10,400 10,600 10,400 56,600 594,300,000
11/12/2012 10,400 0.00 ■■ 0.00 10,400 10,500 10,300 72,500 754,000,000
10/12/2012 10,400 0.50 5.05 10,100 10,400 10,000 11,100 115,440,000
07/12/2012 9,900 0.10 1.02 9,800 10,000 9,800 7,100 70,290,000
06/12/2012 9,800 -0.30 -2.97 9,800 9,800 9,800 100 980,000
05/12/2012 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 21,400 216,140,000
04/12/2012 10,100 0.50 5.21 9,700 10,200 9,700 35,500 358,550,000
03/12/2012 9,600 0.10 1.05 9,600 9,600 9,500 9,100 87,360,000
30/11/2012 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 900 8,550,000
29/11/2012 9,500 0.10 1.06 9,500 9,500 9,400 12,700 120,650,000
28/11/2012 9,400 -0.10 -1.05 9,500 9,500 9,400 16,900 158,860,000
27/11/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 3,600 34,200,000
26/11/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,400 9,600 91,200,000
23/11/2012 9,500 0.00 ■■ 0.00 9,500 9,600 9,500 12,000 114,000,000
22/11/2012 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 7,700 73,150,000
21/11/2012 9,500 -0.10 -1.04 9,600 9,600 9,500 4,200 39,900,000
20/11/2012 9,600 0.10 1.05 9,400 9,600 9,400 9,600 92,160,000
19/11/2012 9,500 0.10 1.06 9,300 9,500 9,200 12,400 117,800,000
16/11/2012 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 5,000 47,000,000
15/11/2012 9,400 -0.20 -2.08 9,500 9,600 9,400 10,900 102,460,000
14/11/2012 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 9,400 90,240,000
13/11/2012 9,600 -0.10 -1.03 9,700 9,700 9,500 6,400 61,440,000
12/11/2012 9,700 0.30 3.19 9,500 9,700 9,500 8,400 81,480,000
09/11/2012 9,400 0.00 ■■ 0.00 9,300 9,400 9,300 25,600 240,640,000
08/11/2012 9,400 -0.20 -2.08 9,400 9,500 9,300 25,600 240,640,000
07/11/2012 9,600 0.20 2.13 9,400 9,600 9,400 4,600 44,160,000
06/11/2012 9,400 0.00 ■■ 0.00 9,400 9,400 9,400 3,500 32,900,000
05/11/2012 9,400 0.10 1.08 9,200 9,400 9,200 25,500 239,700,000
02/11/2012 9,300 -0.50 -5.10 9,500 9,700 9,200 55,900 519,870,000
01/11/2012 9,800 0.00 ■■ 0.00 9,900 9,900 9,800 29,200 286,160,000
31/10/2012 9,800 -0.10 -1.01 10,000 10,000 9,800 20,600 201,880,000
30/10/2012 9,900 0.00 ■■ 0.00 10,000 10,000 9,800 37,500 371,250,000
29/10/2012 9,900 -0.10 -1.00 10,000 10,000 9,900 11,000 108,900,000
26/10/2012 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 7,600 76,000,000
25/10/2012 10,000 -0.20 -1.96 10,000 10,000 9,900 34,500 345,000,000
24/10/2012 10,200 -0.40 -3.77 10,400 10,400 10,100 91,500 933,300,000
23/10/2012 10,600 0.00 ■■ 0.00 10,500 10,600 10,300 64,300 681,580,000
22/10/2012 10,600 -0.30 -2.75 10,700 10,700 10,400 47,800 506,680,000
19/10/2012 10,900 -0.40 -3.54 11,100 11,100 10,600 104,400 1,137,960,000
18/10/2012 11,300 0.00 ■■ 0.00 11,000 11,300 11,000 2,700 30,510,000
17/10/2012 11,300 0.00 ■■ 0.00 11,000 11,500 11,000 27,800 314,140,000
16/10/2012 11,300 0.10 0.89 11,200 11,300 10,900 17,000 192,100,000
15/10/2012 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 93,000 1,041,600,000
12/10/2012 11,200 0.00 ■■ 0.00 11,200 11,300 11,100 68,700 769,440,000
11/10/2012 11,200 -0.40 -3.45 11,500 11,800 11,100 153,600 1,720,320,000
10/10/2012 11,600 0.10 0.87 11,500 11,700 11,300 48,700 564,920,000
09/10/2012 11,500 -0.30 -2.54 11,700 11,700 11,500 72,200 830,300,000
08/10/2012 11,800 -0.10 -0.84 11,800 11,800 11,500 67,200 792,960,000
05/10/2012 11,900 0.30 2.59 11,500 11,900 11,500 66,700 793,730,000
04/10/2012 11,600 -0.20 -1.69 11,500 11,900 11,500 143,700 1,666,920,000
03/10/2012 11,800 0.00 ■■ 0.00 11,700 12,000 11,500 130,200 1,536,360,000
02/10/2012 11,800 -0.10 -0.84 11,200 12,000 11,000 144,700 1,707,460,000
01/10/2012 11,900 0.40 3.48 11,800 12,100 11,600 242,200 2,882,180,000
28/09/2012 11,500 0.70 6.48 11,000 11,500 11,000 165,600 1,904,400,000
27/09/2012 10,800 0.00 ■■ 0.00 10,900 11,000 10,600 23,900 258,120,000
26/09/2012 10,800 0.30 2.86 10,700 10,800 10,500 20,700 223,560,000
25/09/2012 10,500 -0.30 -2.78 10,700 10,700 10,500 21,800 228,900,000
24/09/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,700 65,700 709,560,000
21/09/2012 10,800 0.20 1.89 10,700 10,900 10,600 13,400 144,720,000
20/09/2012 10,600 -0.40 -3.64 11,000 11,000 10,600 26,800 284,080,000
19/09/2012 11,000 0.30 2.80 10,700 11,000 10,600 80,000 880,000,000
18/09/2012 10,700 -0.30 -2.73 11,000 11,100 10,600 114,800 1,228,360,000
17/09/2012 11,000 -0.40 -3.51 11,200 11,300 10,800 42,100 463,100,000
14/09/2012 11,400 0.60 5.56 11,200 11,400 11,000 99,900 1,138,860,000
13/09/2012 10,800 0.00 ■■ 0.00 10,500 10,800 10,500 39,200 423,360,000
12/09/2012 10,800 -0.20 -1.82 11,100 11,500 10,700 55,400 598,320,000
11/09/2012 11,000 0.30 2.80 10,700 11,000 10,600 53,000 583,000,000
10/09/2012 10,700 -0.80 -6.96 11,400 11,400 10,700 92,700 991,890,000
07/09/2012 11,500 0.10 0.88 11,600 11,800 11,500 149,500 1,719,250,000
06/09/2012 11,400 0.70 6.54 11,200 11,400 11,000 221,400 2,523,960,000
05/09/2012 10,700 0.70 7.00 10,300 10,700 10,200 140,300 1,501,210,000
04/09/2012 10,000 0.50 5.26 9,500 10,100 9,500 78,500 785,000,000
31/08/2012 9,500 0.10 1.06 9,300 9,500 9,300 36,600 347,700,000
30/08/2012 9,400 -0.10 -1.05 9,800 9,800 9,400 27,700 260,380,000
29/08/2012 9,500 0.30 3.26 9,100 9,500 9,100 22,900 217,550,000
28/08/2012 9,200 0.10 1.10 9,100 9,200 9,100 34,200 314,640,000
27/08/2012 9,100 -0.60 -6.19 9,500 9,500 9,100 48,500 441,350,000
24/08/2012 9,700 0.50 5.43 8,900 9,800 8,900 49,900 484,030,000
23/08/2012 9,200 -0.70 -7.07 9,500 9,600 9,200 137,200 1,262,240,000
22/08/2012 9,900 -0.20 -1.98 10,000 10,200 9,800 67,200 665,280,000
21/08/2012 10,100 -0.70 -6.48 10,600 10,600 10,100 174,800 1,765,480,000
20/08/2012 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 24,100 260,280,000
17/08/2012 10,800 0.10 0.93 10,600 10,900 10,600 38,200 412,560,000
16/08/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 23,600 252,520,000
15/08/2012 10,700 0.00 ■■ 0.00 10,800 10,800 10,600 37,900 405,530,000
14/08/2012 10,700 -0.10 -0.93 10,700 10,800 10,600 67,900 726,530,000
13/08/2012 10,800 0.00 ■■ 0.00 10,700 10,800 10,600 26,300 284,040,000
10/08/2012 10,800 0.00 ■■ 0.00 10,700 10,800 10,700 34,500 372,600,000
09/08/2012 10,800 -0.10 -0.92 10,800 10,900 10,800 36,600 395,280,000
08/08/2012 10,900 0.10 0.93 10,800 10,900 10,700 30,200 329,180,000
07/08/2012 10,800 -0.30 -2.70 10,800 11,000 10,800 32,000 345,600,000
06/08/2012 11,100 0.30 2.78 10,800 11,100 10,800 35,000 388,500,000
03/08/2012 10,800 0.00 ■■ 0.00 10,800 10,800 10,600 18,000 194,400,000
02/08/2012 10,800 0.10 0.93 10,900 10,900 10,600 18,500 199,800,000
01/08/2012 10,700 0.00 ■■ 0.00 10,700 10,700 10,500 51,900 555,330,000
31/07/2012 10,700 -0.20 -1.83 10,700 10,900 10,700 29,300 313,510,000
30/07/2012 10,900 -0.10 -0.91 10,900 11,000 10,700 44,900 489,410,000
27/07/2012 11,000 -0.20 -1.79 11,200 11,400 10,900 7,500 82,500,000
26/07/2012 11,200 0.40 3.70 10,900 11,200 10,800 45,200 506,240,000
25/07/2012 10,800 0.00 ■■ 0.00 10,500 11,000 10,500 78,500 847,800,000
24/07/2012 10,800 -0.20 -1.82 11,000 11,100 10,600 67,400 727,920,000
23/07/2012 11,000 -0.40 -3.51 11,100 11,400 11,000 50,900 559,900,000
20/07/2012 11,400 -0.20 -1.72 11,800 12,000 11,200 53,200 606,480,000
19/07/2012 11,600 -0.20 -1.69 11,500 11,700 11,100 118,600 1,375,760,000
18/07/2012 11,800 0.00 ■■ 0.00 11,500 11,800 11,200 33,800 398,840,000
17/07/2012 11,800 0.10 0.85 11,800 11,900 11,500 19,400 228,920,000
16/07/2012 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 1,600 18,720,000
13/07/2012 11,700 0.40 3.54 11,300 11,800 11,300 26,700 312,390,000
12/07/2012 11,300 -0.10 -0.88 11,300 11,300 11,000 6,000 67,800,000
11/07/2012 11,400 0.00 ■■ 0.00 11,500 11,500 11,100 3,300 37,620,000
10/07/2012 11,400 0.10 0.88 11,300 11,400 11,200 1,300 14,820,000
09/07/2012 11,300 -0.20 -1.74 11,300 11,300 11,300 100 1,130,000
06/07/2012 11,500 0.10 0.88 11,400 11,600 11,300 20,700 238,050,000
05/07/2012 11,400 0.50 4.59 11,000 11,400 10,900 18,000 205,200,000
04/07/2012 10,900 -0.10 -0.91 11,000 11,600 10,800 24,700 269,230,000
03/07/2012 11,000 -0.10 -0.90 11,100 11,100 10,700 14,900 163,900,000
02/07/2012 11,100 0.00 ■■ 0.00 11,100 11,200 11,000 24,100 267,510,000
29/06/2012 11,100 -0.10 -0.89 11,200 11,300 11,100 8,800 97,680,000
28/06/2012 11,200 0.00 ■■ 0.00 11,000 11,200 10,900 11,700 131,040,000
27/06/2012 11,200 0.20 1.82 11,400 11,400 11,000 7,000 78,400,000
26/06/2012 11,000 -0.60 -5.17 11,100 11,300 10,900 64,400 708,400,000
25/06/2012 11,600 -0.40 -3.33 12,300 12,400 11,600 42,800 496,480,000
22/06/2012 12,000 -0.10 -0.83 12,300 12,300 11,900 29,300 351,600,000
21/06/2012 12,100 -0.30 -2.42 12,400 12,400 12,100 8,800 106,480,000
20/06/2012 12,400 0.10 0.81 12,400 12,400 12,200 12,600 156,240,000
19/06/2012 12,300 -0.30 -2.38 12,400 12,400 12,200 21,100 259,530,000
18/06/2012 12,600 0.50 4.13 12,600 12,700 12,200 13,100 165,060,000
15/06/2012 12,100 -0.30 -2.42 12,200 12,500 12,100 39,300 475,530,000
14/06/2012 12,400 -0.20 -1.59 12,400 12,500 12,200 14,000 173,600,000
13/06/2012 12,600 -0.10 -0.79 12,500 12,700 12,200 56,500 711,900,000
12/06/2012 12,700 -0.30 -2.31 12,700 12,800 12,400 37,000 469,900,000
11/06/2012 13,000 -0.20 -1.52 13,500 13,500 12,900 3,500 45,500,000
08/06/2012 13,200 -0.20 -1.49 13,500 13,500 13,000 13,400 176,880,000
07/06/2012 13,400 0.50 3.88 13,100 13,500 13,100 52,900 708,860,000
06/06/2012 12,900 0.10 0.78 12,700 12,900 12,600 12,400 159,960,000
05/06/2012 12,800 0.40 3.23 12,700 12,800 12,300 22,700 290,560,000
04/06/2012 12,400 -0.50 -3.88 12,600 12,600 12,200 54,900 680,760,000
01/06/2012 12,900 0.20 1.57 12,900 13,100 12,600 16,100 207,690,000
31/05/2012 12,700 -0.30 -2.31 12,800 13,000 12,700 23,100 293,370,000
30/05/2012 13,000 -0.10 -0.76 13,400 13,400 12,900 15,800 205,400,000
29/05/2012 13,100 0.10 0.77 13,000 13,100 12,600 65,100 852,810,000
28/05/2012 13,000 -0.40 -2.99 13,400 13,600 13,000 78,000 1,014,000,000
25/05/2012 13,400 0.80 6.35 12,900 13,400 12,700 66,700 893,780,000
24/05/2012 12,600 -0.80 -5.97 12,900 13,000 12,400 60,800 766,080,000
23/05/2012 13,400 -0.60 -4.29 13,500 13,500 13,000 54,000 723,600,000
22/05/2012 14,000 -0.20 -1.41 14,900 14,900 13,900 34,700 485,800,000
21/05/2012 14,200 0.90 6.77 13,900 14,200 13,700 59,300 842,060,000
18/05/2012 13,300 -0.90 -6.34 13,800 13,900 13,300 90,000 1,197,000,000
17/05/2012 14,200 -0.10 -0.70 14,300 15,100 14,000 124,800 1,772,160,000
16/05/2012 14,300 1.00 7.52 13,400 14,300 13,300 62,400 892,320,000
15/05/2012 13,300 -1.00 -6.99 13,600 14,200 13,300 124,000 1,649,200,000
14/05/2012 14,300 -1.20 -7.74 15,000 15,700 14,300 146,200 2,090,660,000
11/05/2012 15,500 -0.60 -3.73 15,900 16,100 15,200 131,200 2,033,600,000
10/05/2012 16,100 -1.30 -7.47 17,300 17,300 16,100 254,800 4,102,280,000
09/05/2012 17,400 -0.80 -4.40 18,200 18,200 17,300 92,400 1,607,760,000
08/05/2012 18,200 0.00 ■■ 0.00 19,000 19,400 18,200 149,700 2,724,540,000
07/05/2012 18,200 1.10 6.43 18,200 18,200 17,800 313,900 5,712,980,000
04/05/2012 28,700 0.50 1.77 28,500 29,000 28,200 328,500 9,427,950,000
03/05/2012 28,200 0.00 ■■ 0.00 28,900 28,900 27,700 221,700 6,251,940,000
02/05/2012 28,200 -0.60 -2.08 28,400 29,100 27,800 198,600 5,600,520,000
27/04/2012 28,800 -0.10 -0.35 29,000 29,100 27,500 266,000 7,660,800,000
26/04/2012 28,900 -0.50 -1.70 30,000 30,000 28,900 87,400 2,525,860,000
25/04/2012 29,400 -0.40 -1.34 29,400 31,000 29,400 203,700 5,988,780,000
24/04/2012 29,800 1.80 6.43 29,900 29,900 28,700 609,700 18,169,060,000
23/04/2012 28,000 1.70 6.46 26,000 28,100 25,900 531,300 14,876,400,000
20/04/2012 26,300 -0.10 -0.38 26,300 26,500 26,200 104,100 2,737,830,000
19/04/2012 26,400 0.90 3.53 26,000 27,200 25,500 115,700 3,054,480,000
18/04/2012 25,500 0.60 2.41 25,200 25,900 24,900 40,500 1,032,750,000
17/04/2012 24,900 0.00 ■■ 0.00 24,900 25,300 24,900 52,600 1,309,740,000
16/04/2012 24,900 1.40 5.96 23,500 24,900 23,500 45,700 1,137,930,000
13/04/2012 23,500 -1.20 -4.86 24,900 24,900 23,400 26,900 632,150,000
12/04/2012 24,700 1.10 4.66 25,200 25,200 24,500 25,600 632,320,000
11/04/2012 23,600 1.50 6.79 22,300 23,600 22,300 56,000 1,321,600,000
10/04/2012 22,100 0.80 3.76 21,400 22,400 21,300 41,500 917,150,000
09/04/2012 21,300 0.10 0.47 21,200 21,400 21,200 38,600 822,180,000
06/04/2012 21,200 0.00 ■■ 0.00 21,200 21,300 20,800 103,100 2,185,720,000
05/04/2012 21,200 0.30 1.44 21,000 21,400 20,900 47,000 996,400,000
04/04/2012 20,900 0.00 ■■ 0.00 20,900 21,000 20,900 50,200 1,049,180,000
03/04/2012 20,900 0.00 ■■ 0.00 21,000 21,200 20,900 57,400 1,199,660,000
30/03/2012 20,900 0.20 0.97 20,600 21,200 20,600 28,600 597,740,000
29/03/2012 20,700 -0.60 -2.82 20,800 21,200 20,600 11,700 242,190,000
28/03/2012 21,300 0.10 0.47 20,800 21,400 20,700 32,100 683,730,000
27/03/2012 21,200 -0.20 -0.93 21,400 21,500 20,500 69,500 1,473,400,000
26/03/2012 21,400 1.20 5.94 20,400 21,400 20,300 67,500 1,444,500,000
23/03/2012 20,200 0.50 2.54 19,800 20,200 19,800 30,600 618,120,000
22/03/2012 19,700 0.00 ■■ 0.00 19,700 20,100 19,700 48,600 957,420,000
21/03/2012 19,700 1.00 5.35 19,300 19,700 19,300 81,700 1,609,490,000
20/03/2012 18,700 0.70 3.89 18,200 18,700 18,100 16,900 316,030,000
19/03/2012 18,000 0.10 0.56 17,900 18,100 17,800 21,300 383,400,000
16/03/2012 17,900 0.20 1.13 17,800 18,000 17,500 12,300 220,170,000
15/03/2012 17,700 0.50 2.91 17,100 17,700 17,000 29,700 525,690,000
14/03/2012 17,200 0.60 3.61 17,000 17,200 17,000 3,300 56,760,000
13/03/2012 16,600 0.10 0.61 16,700 16,800 16,600 31,100 516,260,000
12/03/2012 16,500 -0.40 -2.37 16,500 16,500 16,500 66,600 1,098,900,000
09/03/2012 16,900 0.40 2.42 16,500 17,000 16,500 60,200 1,017,380,000
08/03/2012 16,500 0.30 1.85 16,500 16,800 16,400 78,500 1,295,250,000
07/03/2012 16,200 -0.70 -4.14 17,500 17,500 16,100 20,400 330,480,000
06/03/2012 16,900 -0.10 -0.59 16,900 17,100 16,200 81,900 1,384,110,000
05/03/2012 17,000 1.00 6.25 16,300 17,000 16,000 98,400 1,672,800,000
02/03/2012 16,000 0.10 0.63 15,800 16,000 15,800 39,200 627,200,000
01/03/2012 15,900 0.30 1.92 15,500 15,900 15,500 33,000 524,700,000
29/02/2012 15,600 0.30 1.96 15,100 15,800 15,100 8,400 131,040,000
28/02/2012 15,300 -0.80 -4.97 16,100 16,100 15,300 25,100 384,030,000
27/02/2012 16,100 0.30 1.90 16,000 16,200 15,900 50,800 817,880,000
24/02/2012 15,800 -0.10 -0.63 15,800 16,000 15,600 73,500 1,161,300,000
23/02/2012 15,900 0.00 ■■ 0.00 15,800 15,900 15,400 105,800 1,682,220,000
22/02/2012 15,900 0.20 1.27 16,300 16,300 15,700 5,000 79,500,000
21/02/2012 15,700 0.90 6.08 14,900 15,700 14,900 145,300 2,281,210,000
20/02/2012 14,800 0.70 4.96 14,000 14,800 14,000 26,900 398,120,000
17/02/2012 14,100 0.60 4.44 13,600 14,300 13,600 51,100 720,510,000
16/02/2012 13,500 0.10 0.75 13,400 13,600 13,400 16,400 221,400,000
15/02/2012 13,400 0.00 ■■ 0.00 13,400 13,600 13,200 62,300 834,820,000
14/02/2012 13,400 0.30 2.29 13,100 13,500 13,100 63,700 853,580,000
13/02/2012 13,100 -0.40 -2.96 13,600 13,800 13,100 4,500 58,950,000
10/02/2012 13,500 0.90 7.14 13,300 13,500 13,000 305,100 4,118,850,000
09/02/2012 12,600 -0.40 -3.08 13,300 13,300 12,600 34,600 435,960,000
08/02/2012 13,000 0.80 6.56 12,300 13,000 12,300 114,800 1,492,400,000
07/02/2012 12,200 0.20 1.67 12,100 12,300 12,000 17,900 218,380,000
06/02/2012 12,000 -0.90 -6.98 12,700 12,700 12,000 71,100 853,200,000
03/02/2012 12,900 0.30 2.38 13,300 13,300 12,600 104,500 1,348,050,000
02/02/2012 12,600 0.80 6.78 12,500 12,600 12,500 55,700 701,820,000
01/02/2012 11,800 0.70 6.31 11,700 11,800 11,700 64,800 764,640,000
31/01/2012 11,100 0.70 6.73 11,100 11,100 11,100 58,700 651,570,000
30/01/2012 10,400 0.60 6.12 10,400 10,400 10,400 73,300 762,320,000
20/01/2012 9,800 -0.20 -2.00 10,300 10,300 9,600 41,900 410,620,000
19/01/2012 10,000 0.40 4.17 9,800 10,000 9,600 19,100 191,000,000
18/01/2012 9,600 0.20 2.13 9,500 9,600 9,500 6,000 57,600,000
17/01/2012 9,400 0.10 1.08 9,900 9,900 9,200 8,800 82,720,000
16/01/2012 9,300 0.40 4.49 9,200 9,400 9,200 23,000 213,900,000
13/01/2012 8,900 0.10 1.14 8,800 8,900 8,800 14,800 131,720,000
12/01/2012 8,800 0.30 3.53 8,800 8,800 8,700 18,000 158,400,000
11/01/2012 8,500 -0.10 -1.16 8,700 8,900 8,500 16,700 141,950,000
10/01/2012 8,600 0.40 4.88 8,600 8,800 8,600 11,300 97,180,000
09/01/2012 8,200 -0.30 -3.53 8,500 8,500 8,200 2,000 16,400,000
06/01/2012 8,500 -0.10 -1.16 8,500 8,700 8,500 9,500 80,750,000
05/01/2012 8,600 -0.20 -2.27 8,800 8,800 8,600 27,700 238,220,000
04/01/2012 8,800 -0.50 -5.38 8,800 8,800 8,700 9,100 80,080,000
03/01/2012 9,300 0.40 4.49 8,700 9,300 8,700 1,300 12,090,000
30/12/2011 8,900 0.10 1.14 8,800 8,900 8,800 38,300 340,870,000
29/12/2011 8,800 -0.10 -1.12 8,700 8,900 8,700 10,100 88,880,000
28/12/2011 8,900 0.10 1.14 8,600 8,900 8,600 29,900 266,110,000
27/12/2011 8,800 0.10 1.15 8,600 8,800 8,600 11,500 101,200,000
26/12/2011 8,700 -0.30 -3.33 8,800 8,800 8,700 28,600 248,820,000
23/12/2011 9,000 -0.10 -1.10 9,000 9,100 8,900 28,400 255,600,000
22/12/2011 9,100 0.00 ■■ 0.00 9,100 9,300 9,100 4,100 37,310,000
21/12/2011 9,100 -0.10 -1.09 9,200 9,200 9,000 9,600 87,360,000
20/12/2011 9,200 -0.30 -3.16 9,600 9,600 9,200 27,400 252,080,000
19/12/2011 9,500 0.00 ■■ 0.00 9,400 9,600 9,300 6,600 62,700,000
16/12/2011 9,500 0.10 1.06 9,500 9,500 9,500 300 2,850,000
15/12/2011 9,400 0.10 1.08 9,300 9,400 9,200 27,300 256,620,000
14/12/2011 9,300 -0.20 -2.11 9,500 9,500 9,300 12,300 114,390,000
13/12/2011 9,500 -0.10 -1.04 9,700 9,700 9,500 9,000 85,500,000
12/12/2011 9,600 -0.60 -5.88 10,000 10,000 9,600 18,100 173,760,000
09/12/2011 10,200 0.10 0.99 10,200 10,200 10,200 100 1,020,000
08/12/2011 10,100 0.00 ■■ 0.00 10,200 10,200 10,000 10,100 102,010,000
07/12/2011 10,100 -0.30 -2.88 10,300 10,300 10,100 4,000 40,400,000
06/12/2011 10,400 -0.10 -0.95 10,600 10,600 10,400 7,800 81,120,000
05/12/2011 10,500 0.60 6.06 10,100 10,500 10,100 5,400 56,700,000
02/12/2011 9,900 0.40 4.21 9,900 10,000 9,800 16,800 166,320,000
01/12/2011 9,500 -0.40 -4.04 10,500 10,500 9,500 1,800 17,100,000
30/11/2011 9,900 0.40 4.21 9,800 9,900 9,800 300 2,970,000
29/11/2011 9,500 -0.40 -4.04 10,100 10,100 9,500 4,400 41,800,000
28/11/2011 9,900 0.30 3.12 9,900 9,900 9,900 1,000 9,900,000
25/11/2011 9,600 0.00 ■■ 0.00 9,400 10,000 9,400 7,500 72,000,000
24/11/2011 9,600 -0.20 -2.04 9,800 10,100 9,600 2,300 22,080,000
23/11/2011 9,800 0.30 3.16 9,600 9,800 9,500 4,700 46,060,000
22/11/2011 9,500 -0.50 -5.00 9,500 9,700 9,300 7,800 74,100,000
21/11/2011 10,000 -0.10 -0.99 10,000 10,000 10,000 9,300 93,000,000
18/11/2011 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 17,500 176,750,000
17/11/2011 10,100 -0.60 -5.61 10,500 10,500 10,100 47,600 480,760,000
16/11/2011 10,700 -0.10 -0.93 10,900 10,900 10,700 15,700 167,990,000
15/11/2011 10,800 0.00 ■■ 0.00 11,200 11,500 10,700 5,100 55,080,000
14/11/2011 10,800 -0.20 -1.82 10,800 10,800 10,800 1,000 10,800,000
11/11/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 1,300 14,300,000
10/11/2011 11,000 0.00 ■■ 0.00 10,600 11,100 10,600 12,200 134,200,000
09/11/2011 11,000 -0.80 -6.78 11,800 11,800 11,000 57,600 633,600,000
08/11/2011 11,800 0.00 ■■ 0.00 11,700 11,800 11,700 1,400 16,520,000
07/11/2011 11,800 -0.30 -2.48 12,500 12,500 11,800 18,400 217,120,000
04/11/2011 12,100 -0.70 -5.47 12,800 13,000 12,100 36,600 442,860,000
03/11/2011 12,800 0.50 4.07 12,800 12,800 12,800 45,000 576,000,000
02/11/2011 12,300 -0.40 -3.15 13,000 13,900 12,200 66,400 816,720,000
01/11/2011 12,700 0.10 0.79 13,000 13,200 12,700 15,000 190,500,000
31/10/2011 12,600 -0.40 -3.08 12,600 12,700 12,500 46,900 590,940,000
28/10/2011 13,000 0.50 4.00 13,000 13,200 12,500 56,500 734,500,000
27/10/2011 12,500 -0.80 -6.02 12,500 12,700 12,500 38,400 480,000,000
26/10/2011 13,300 -0.40 -2.92 13,300 14,000 13,300 30,600 406,980,000
25/10/2011 13,700 -0.20 -1.44 14,400 14,400 13,700 11,500 157,550,000
24/10/2011 13,900 0.10 0.72 14,600 14,800 13,900 34,400 478,160,000
21/10/2011 13,800 0.20 1.47 13,900 14,700 13,300 24,300 335,340,000
20/10/2011 13,600 0.40 3.03 13,900 14,100 13,300 21,100 286,960,000
19/10/2011 13,200 0.20 1.54 13,200 13,200 13,000 5,000 66,000,000
18/10/2011 13,000 0.10 0.78 13,000 13,000 12,900 47,300 614,900,000
17/10/2011 12,900 -0.30 -2.27 12,700 13,000 12,700 30,700 396,030,000
14/10/2011 13,200 0.10 0.76 12,700 13,200 12,700 36,000 475,200,000
13/10/2011 13,100 0.10 0.77 13,200 13,200 12,800 22,400 293,440,000
12/10/2011 13,000 -0.50 -3.70 12,700 13,400 12,700 18,600 241,800,000
11/10/2011 13,500 0.00 ■■ 0.00 13,900 13,900 13,300 22,100 298,350,000
10/10/2011 13,500 0.10 0.75 13,900 14,000 13,500 20,400 275,400,000
07/10/2011 13,400 0.30 2.29 13,800 14,100 13,400 63,900 856,260,000
06/10/2011 13,100 0.40 3.15 13,100 13,200 13,000 27,700 362,870,000
05/10/2011 12,700 0.00 ■■ 0.00 12,700 12,900 12,700 39,400 500,380,000
04/10/2011 12,700 0.10 0.79 12,600 12,700 12,500 30,900 392,430,000
03/10/2011 12,600 -0.10 -0.79 12,700 12,700 12,500 43,000 541,800,000
30/09/2011 12,700 0.20 1.60 12,700 12,700 12,600 14,900 189,230,000
29/09/2011 12,500 -0.20 -1.57 12,600 12,700 12,500 70,500 881,250,000
28/09/2011 12,700 0.20 1.60 12,600 12,700 12,600 7,000 88,900,000
27/09/2011 12,500 0.00 ■■ 0.00 12,800 12,800 12,500 17,100 213,750,000
26/09/2011 12,500 0.00 ■■ 0.00 12,500 12,600 12,500 14,600 182,500,000
23/09/2011 12,500 -0.30 -2.34 12,800 12,800 12,500 9,500 118,750,000
22/09/2011 12,800 0.10 0.79 12,500 12,900 12,400 31,100 398,080,000
21/09/2011 12,700 0.00 ■■ 0.00 13,100 13,100 12,400 33,000 419,100,000
20/09/2011 12,700 -0.20 -1.55 12,700 12,700 12,500 29,600 375,920,000
19/09/2011 12,900 0.10 0.78 12,600 12,900 12,600 11,300 145,770,000
16/09/2011 12,800 0.30 2.40 12,900 12,900 12,500 16,000 204,800,000
15/09/2011 12,500 -0.50 -3.85 12,800 12,800 12,400 28,100 351,250,000
14/09/2011 13,000 -0.60 -4.41 13,700 14,000 12,900 45,800 595,400,000
13/09/2011 13,600 0.50 3.82 13,500 13,800 13,200 81,600 1,109,760,000
12/09/2011 13,100 0.80 6.50 12,400 13,100 12,400 100,600 1,317,860,000
09/09/2011 12,300 0.30 2.50 12,300 12,500 12,100 34,500 424,350,000
08/09/2011 12,000 -0.10 -0.83 12,200 12,600 12,000 14,000 168,000,000
07/09/2011 12,100 0.20 1.68 12,100 12,200 12,100 6,300 76,230,000
06/09/2011 11,900 -0.10 -0.83 12,000 12,100 11,900 11,000 130,900,000
05/09/2011 12,000 -0.20 -1.64 12,200 12,300 12,000 5,000 60,000,000
01/09/2011 12,200 0.50 4.27 11,800 12,300 11,800 12,600 153,720,000
31/08/2011 11,700 0.10 0.86 11,700 11,800 11,500 7,800 91,260,000
30/08/2011 11,600 -0.10 -0.85 11,800 11,800 11,600 13,000 150,800,000
29/08/2011 11,700 1.00 9.35 10,700 11,700 10,700 7,500 87,750,000
26/08/2011 10,700 -0.30 -2.73 11,200 11,400 10,700 8,900 95,230,000
25/08/2011 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 500 5,500,000
24/08/2011 11,000 -0.10 -0.90 11,100 11,100 11,000 1,900 20,900,000
23/08/2011 11,100 -0.40 -3.48 11,500 11,600 11,100 2,500 27,750,000
22/08/2011 11,500 0.40 3.60 11,500 11,600 11,500 4,200 48,300,000
19/08/2011 11,100 -0.20 -1.77 10,800 11,400 10,800 6,000 66,600,000
18/08/2011 11,300 0.30 2.73 11,600 11,600 11,300 3,500 39,550,000
17/08/2011 11,000 0.10 0.92 11,200 11,300 10,900 7,200 79,200,000
16/08/2011 10,900 0.30 2.83 10,800 10,900 10,800 600 6,540,000
15/08/2011 10,600 0.10 0.95 10,500 10,600 10,400 1,800 19,080,000
12/08/2011 10,500 -0.30 -2.78 10,200 10,500 10,200 1,100 11,550,000
11/08/2011 10,800 -0.10 -0.92 10,300 10,800 10,300 2,300 24,840,000
10/08/2011 10,900 0.30 2.83 10,500 10,900 10,500 300 3,270,000
09/08/2011 10,600 -0.70 -6.19 10,600 10,800 10,600 11,900 126,140,000
08/08/2011 11,300 0.70 6.60 11,300 11,300 11,300 100 1,130,000
05/08/2011 10,600 -0.90 -7.83 10,900 11,200 10,600 6,500 68,900,000
04/08/2011 11,500 0.80 7.48 11,000 11,500 10,800 8,400 96,600,000
03/08/2011 10,700 -0.10 -0.93 10,600 11,000 10,600 10,300 110,210,000
02/08/2011 10,800 -0.20 -1.82 11,000 11,000 10,800 5,800 62,640,000
01/08/2011 11,000 0.00 ■■ 0.00 11,000 11,100 11,000 2,400 26,400,000
29/07/2011 11,000 -0.20 -1.79 11,000 11,000 11,000 3,700 40,700,000
28/07/2011 11,200 -0.30 -2.61 11,200 11,200 11,000 1,600 17,920,000
27/07/2011 11,500 0.50 4.55 11,000 11,500 11,000 3,700 42,550,000
26/07/2011 11,000 0.20 1.85 11,000 11,000 11,000 1,500 16,500,000
25/07/2011 10,800 -0.30 -2.70 10,800 10,900 10,700 4,100 44,280,000
22/07/2011 11,100 -0.10 -0.89 11,100 11,100 10,800 6,000 66,600,000
21/07/2011 11,200 0.20 1.82 11,100 11,200 11,000 3,000 33,600,000
20/07/2011 11,000 -0.30 -2.65 11,200 11,200 11,000 9,000 99,000,000
19/07/2011 11,300 0.20 1.80 11,300 11,300 11,300 300 3,390,000
18/07/2011 11,100 -0.40 -3.48 11,200 11,200 11,100 2,300 25,530,000
15/07/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 4,500 51,750,000
14/07/2011 11,500 0.30 2.68 11,100 11,500 11,100 5,700 65,550,000
13/07/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,200 1,000 11,200,000
12/07/2011 11,200 -0.10 -0.88 11,200 11,200 11,200 1,900 21,280,000
11/07/2011 11,300 -0.20 -1.74 11,500 11,500 11,200 5,600 63,280,000
08/07/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 5,100 58,650,000
07/07/2011 11,500 0.00 ■■ 0.00 11,200 11,500 11,200 5,200 59,800,000
06/07/2011 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
05/07/2011 11,500 0.40 3.60 11,700 11,700 11,400 3,000 34,500,000
04/07/2011 11,100 -0.10 -0.89 11,100 11,100 11,100 14,000 155,400,000
01/07/2011 11,200 0.00 ■■ 0.00 11,200 11,200 11,000 6,800 76,160,000
30/06/2011 11,200 -0.20 -1.75 11,700 11,700 11,200 14,300 160,160,000
29/06/2011 11,400 0.00 ■■ 0.00 11,500 11,500 11,400 23,100 263,340,000
28/06/2011 11,400 0.00 ■■ 0.00 12,200 12,200 11,400 45,300 516,420,000
27/06/2011 11,400 -0.20 -1.72 12,100 12,100 11,400 12,100 137,940,000
24/06/2011 11,600 -0.10 -0.85 12,300 12,300 11,600 5,600 64,960,000
23/06/2011 11,700 -0.20 -1.68 11,800 11,800 11,700 11,400 133,380,000
22/06/2011 11,900 -0.10 -0.83 12,000 12,000 11,800 32,100 381,990,000
21/06/2011 12,000 0.30 2.56 12,000 12,000 12,000 12,500 150,000,000
20/06/2011 11,700 -0.30 -2.50 11,900 11,900 11,700 4,400 51,480,000
17/06/2011 12,000 -0.60 -4.76 12,300 12,400 12,000 5,300 63,600,000
16/06/2011 12,600 0.30 2.44 12,400 12,600 12,400 17,100 215,460,000
15/06/2011 12,300 -0.30 -2.38 12,700 12,700 12,200 10,900 134,070,000
14/06/2011 12,600 -0.20 -1.56 12,800 13,500 12,500 19,300 243,180,000
13/06/2011 12,800 -0.10 -0.78 12,700 13,100 12,500 38,000 486,400,000
10/06/2011 12,900 0.60 4.88 12,600 13,000 12,500 26,900 347,010,000
09/06/2011 12,300 0.30 2.50 12,000 12,400 12,000 16,200 199,260,000
08/06/2011 12,000 -0.20 -1.64 12,800 12,800 12,000 3,800 45,600,000
07/06/2011 12,200 0.70 6.09 11,900 12,300 11,800 14,500 176,900,000
06/06/2011 11,500 -0.40 -3.36 11,700 11,700 11,400 15,800 181,700,000
03/06/2011 11,900 0.00 ■■ 0.00 12,600 12,700 11,800 28,500 339,150,000
02/06/2011 11,900 0.60 5.31 11,700 11,900 11,700 33,200 395,080,000
01/06/2011 11,300 0.60 5.61 10,400 11,300 10,400 14,900 168,370,000
31/05/2011 10,700 -0.30 -2.73 10,700 10,800 10,600 5,300 56,710,000
30/05/2011 11,000 -0.50 -4.35 11,800 11,800 11,000 6,200 68,200,000
27/05/2011 11,500 0.50 4.55 11,500 11,500 11,000 15,800 181,700,000
26/05/2011 11,000 0.60 5.77 9,800 11,000 9,600 58,000 638,000,000
25/05/2011 12,400 -0.40 -3.12 13,000 13,000 12,100 36,000 446,400,000
24/05/2011 12,800 -0.80 -5.88 13,200 13,400 12,800 94,700 1,212,160,000
23/05/2011 13,600 -0.90 -6.21 14,500 14,500 13,600 41,700 567,120,000
20/05/2011 14,500 -0.30 -2.03 14,800 14,800 14,500 24,000 348,000,000
19/05/2011 14,800 0.10 0.68 14,700 14,900 14,500 5,300 78,440,000
18/05/2011 14,700 0.60 4.26 14,500 15,000 14,300 27,800 408,660,000
17/05/2011 14,100 0.00 ■■ 0.00 14,200 14,200 14,000 27,300 384,930,000
16/05/2011 14,100 0.00 ■■ 0.00 14,100 14,200 14,100 30,000 423,000,000
13/05/2011 14,100 -0.10 -0.70 14,100 14,200 14,100 11,700 164,970,000
12/05/2011 14,200 -0.10 -0.70 14,200 14,200 14,000 20,500 291,100,000
11/05/2011 14,300 -0.10 -0.69 14,200 14,300 14,000 17,200 245,960,000
10/05/2011 14,400 0.10 0.70 14,100 14,500 14,000 16,600 239,040,000
09/05/2011 14,300 0.20 1.42 14,100 14,300 14,000 7,400 105,820,000
06/05/2011 14,100 0.10 0.71 13,900 14,100 13,900 15,100 212,910,000
05/05/2011 14,000 -0.10 -0.71 14,000 14,000 13,900 13,600 190,400,000
04/05/2011 14,100 -0.30 -2.08 14,300 14,400 14,100 10,000 141,000,000
29/04/2011 14,400 0.00 ■■ 0.00 14,000 14,500 14,000 11,700 168,480,000
28/04/2011 14,400 0.00 ■■ 0.00 14,400 14,500 14,200 6,600 95,040,000
27/04/2011 14,400 0.20 1.41 14,500 14,500 14,200 3,400 48,960,000
26/04/2011 14,200 -0.30 -2.07 14,400 14,600 14,000 22,900 325,180,000
25/04/2011 14,500 0.80 5.84 14,300 14,700 14,300 14,100 204,450,000
22/04/2011 13,700 -1.10 -7.43 15,000 15,000 13,700 93,500 1,280,950,000
21/04/2011 14,800 -0.20 -1.33 15,100 15,200 14,500 32,000 473,600,000
20/04/2011 15,000 -0.70 -4.46 15,500 15,700 15,000 19,200 288,000,000
19/04/2011 15,700 -0.10 -0.63 16,200 16,200 15,700 22,600 354,820,000
18/04/2011 15,800 -0.50 -3.07 16,500 16,600 15,600 29,800 470,840,000
15/04/2011 16,300 -1.00 -5.78 17,200 17,300 16,200 45,200 736,760,000
14/04/2011 17,300 0.00 ■■ 0.00 17,400 17,400 17,200 18,000 311,400,000
13/04/2011 17,300 0.00 ■■ 0.00 17,400 17,400 17,300 2,700 46,710,000
08/04/2011 17,300 -0.40 -2.26 17,900 17,900 17,100 5,000 86,500,000
07/04/2011 17,700 0.20 1.14 17,600 17,900 17,200 4,900 86,730,000
06/04/2011 17,500 0.40 2.34 17,400 17,500 17,400 14,200 248,500,000
05/04/2011 17,100 0.30 1.79 16,800 17,100 16,500 8,000 136,800,000
04/04/2011 16,800 -0.60 -3.45 17,400 17,500 16,800 18,800 315,840,000
01/04/2011 17,400 0.40 2.35 17,400 17,400 17,400 200 3,480,000
31/03/2011 17,000 0.00 ■■ 0.00 17,400 17,400 17,000 17,600 299,200,000
30/03/2011 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 31,200 530,400,000
29/03/2011 17,000 -0.80 -4.49 17,800 17,800 16,700 42,200 717,400,000
28/03/2011 17,800 -0.20 -1.11 17,900 17,900 17,800 1,500 26,700,000
25/03/2011 18,000 0.00 ■■ 0.00 18,200 18,200 17,800 19,000 342,000,000
24/03/2011 18,000 -0.50 -2.70 18,300 18,400 18,000 39,500 711,000,000
23/03/2011 18,500 0.10 0.54 18,100 18,500 17,800 14,300 264,550,000
22/03/2011 18,400 -0.30 -1.60 18,300 18,700 18,300 34,700 638,480,000
21/03/2011 18,700 0.70 3.89 18,600 18,700 18,400 43,300 809,710,000
18/03/2011 18,000 0.50 2.86 17,600 18,200 17,000 17,500 315,000,000
17/03/2011 17,500 0.30 1.74 17,300 17,500 17,100 6,900 120,750,000
16/03/2011 17,200 0.00 ■■ 0.00 17,100 17,500 17,100 23,900 411,080,000
15/03/2011 17,200 -0.10 -0.58 17,500 17,500 17,000 21,200 364,640,000
14/03/2011 17,300 -1.40 -7.49 19,000 19,000 17,300 50,500 873,650,000
11/03/2011 18,700 0.70 3.89 18,400 18,900 18,300 27,800 519,860,000
10/03/2011 18,000 1.10 6.51 16,900 18,100 16,900 26,500 477,000,000
09/03/2011 16,900 -0.40 -2.31 17,300 17,300 16,900 26,700 451,230,000
08/03/2011 17,300 0.00 ■■ 0.00 17,600 17,600 17,200 14,200 245,660,000
07/03/2011 17,300 -0.30 -1.70 17,700 17,700 17,200 7,900 136,670,000
04/03/2011 17,600 0.50 2.92 18,000 18,000 17,500 6,800 119,680,000
03/03/2011 17,100 -0.90 -5.00 17,600 18,500 17,100 13,100 224,010,000
02/03/2011 18,000 -1.20 -6.25 18,400 18,500 18,000 111,700 2,010,600,000
01/03/2011 19,200 -0.10 -0.52 19,800 19,800 19,200 15,500 297,600,000
28/02/2011 19,300 -0.90 -4.46 19,800 19,800 19,200 17,000 328,100,000
25/02/2011 20,200 0.40 2.02 19,700 20,200 19,700 12,500 252,500,000
24/02/2011 19,800 -0.30 -1.49 20,400 20,400 19,300 35,000 693,000,000
23/02/2011 20,100 0.50 2.55 19,900 20,300 19,500 38,700 777,870,000
22/02/2011 19,600 0.50 2.62 19,100 19,600 19,100 41,100 805,560,000
21/02/2011 19,100 -1.20 -5.91 20,000 20,000 19,100 84,800 1,619,680,000
18/02/2011 20,300 -0.70 -3.33 20,900 20,900 20,300 10,600 215,180,000
17/02/2011 21,000 -0.40 -1.87 21,300 21,300 21,000 9,400 197,400,000
16/02/2011 21,400 -0.60 -2.73 21,600 21,800 21,400 11,900 254,660,000
15/02/2011 22,000 0.60 2.80 21,500 22,000 21,300 40,400 888,800,000
14/02/2011 21,400 0.70 3.38 20,800 21,900 20,800 106,900 2,287,660,000
11/02/2011 20,700 0.30 1.47 20,000 20,800 20,000 8,400 173,880,000
10/02/2011 20,400 0.00 ■■ 0.00 20,400 20,400 20,200 7,300 148,920,000
09/02/2011 20,400 -0.60 -2.86 21,100 21,100 20,400 4,300 87,720,000
08/02/2011 21,000 0.00 ■■ 0.00 20,500 21,000 20,500 13,400 281,400,000
28/01/2011 21,000 0.60 2.94 21,100 21,100 20,900 15,500 325,500,000
27/01/2011 20,400 -0.20 -0.97 20,700 20,700 20,400 9,800 199,920,000
26/01/2011 20,600 0.80 4.04 19,800 20,600 19,800 18,800 387,280,000
25/01/2011 19,800 -0.60 -2.94 20,900 20,900 19,700 30,600 605,880,000
24/01/2011 20,400 0.10 0.49 21,400 21,400 20,300 12,100 246,840,000
21/01/2011 20,300 0.10 0.50 20,800 21,100 20,100 28,200 572,460,000
20/01/2011 20,200 -0.10 -0.49 20,900 21,000 20,200 14,300 288,860,000
19/01/2011 20,300 -0.30 -1.46 20,900 20,900 20,000 36,000 730,800,000
18/01/2011 20,600 -0.10 -0.48 21,600 21,600 20,600 11,900 245,140,000
17/01/2011 20,700 0.00 ■■ 0.00 21,000 21,300 20,600 7,600 157,320,000
14/01/2011 20,700 -0.20 -0.96 21,300 21,300 20,700 18,900 391,230,000
13/01/2011 20,900 0.60 2.96 22,000 22,000 20,700 34,200 714,780,000
12/01/2011 20,300 -0.10 -0.49 20,800 21,000 20,300 22,100 448,630,000
11/01/2011 20,400 -0.50 -2.39 21,100 21,100 20,000 43,100 879,240,000
10/01/2011 20,900 0.10 0.48 20,800 21,700 20,800 71,000 1,483,900,000
07/01/2011 20,800 -0.10 -0.48 21,000 21,300 20,500 10,100 210,080,000
06/01/2011 20,900 0.40 1.95 21,400 21,400 20,600 7,200 150,480,000
05/01/2011 20,500 0.20 0.99 20,500 20,600 20,300 18,300 375,150,000
04/01/2011 20,300 -0.30 -1.46 20,700 21,700 20,300 34,100 692,230,000
31/12/2010 20,600 -0.10 -0.48 20,200 21,500 20,200 12,700 261,620,000
30/12/2010 20,700 -0.50 -2.36 20,700 21,000 20,700 21,200 438,840,000
29/12/2010 21,200 -0.40 -1.85 21,600 21,600 20,500 57,900 1,227,480,000
28/12/2010 21,600 0.10 0.47 21,300 21,700 20,900 20,400 440,640,000
27/12/2010 21,500 -0.70 -3.15 22,400 22,400 21,100 12,600 270,900,000
24/12/2010 22,200 0.40 1.83 22,700 22,700 22,000 12,700 281,940,000
23/12/2010 21,800 1.30 6.34 21,000 22,600 21,000 155,400 3,387,720,000
22/12/2010 20,500 -0.50 -2.38 21,600 21,700 20,500 4,500 92,250,000
21/12/2010 21,000 0.70 3.45 20,100 21,200 20,000 24,600 516,600,000
20/12/2010 20,300 -0.40 -1.93 21,400 21,500 20,300 5,900 119,770,000
17/12/2010 20,700 0.20 0.98 21,200 21,200 20,300 56,000 1,159,200,000
16/12/2010 20,500 -0.60 -2.84 21,000 21,000 20,300 31,100 637,550,000
15/12/2010 21,100 -0.30 -1.40 22,300 22,300 21,100 14,000 295,400,000
14/12/2010 21,400 -1.70 -7.36 23,400 23,400 21,400 20,600 440,840,000
13/12/2010 23,100 0.90 4.05 21,500 23,200 21,500 201,400 4,652,340,000
10/12/2010 22,200 1.20 5.71 19,800 22,200 19,800 71,400 1,585,080,000
09/12/2010 21,000 0.60 2.94 20,200 21,900 20,000 9,200 193,200,000
08/12/2010 20,400 -1.00 -4.67 21,900 21,900 20,300 38,500 785,400,000
07/12/2010 21,400 -1.20 -5.31 22,800 22,800 21,300 57,000 1,219,800,000
06/12/2010 22,600 -0.10 -0.44 23,000 23,000 22,400 13,500 305,100,000
03/12/2010 22,700 0.80 3.65 22,500 22,700 22,000 48,900 1,110,030,000
02/12/2010 21,900 1.50 7.35 20,100 21,900 20,100 39,300 860,670,000
01/12/2010 20,400 -0.60 -2.86 21,800 21,800 20,400 8,000 163,200,000
30/11/2010 21,000 0.90 4.48 20,800 21,000 20,800 23,500 493,500,000
29/11/2010 20,100 1.00 5.24 19,200 20,400 19,200 8,300 166,830,000
26/11/2010 19,100 -0.20 -1.04 20,000 20,000 19,100 10,500 200,550,000
25/11/2010 19,300 0.80 4.32 19,700 19,700 19,000 58,400 1,127,120,000
24/11/2010 18,500 -0.30 -1.60 18,300 19,400 18,200 17,100 316,350,000
23/11/2010 18,800 0.20 1.08 19,000 19,000 18,600 22,500 423,000,000
22/11/2010 18,600 -0.50 -2.62 18,700 18,700 18,400 7,100 132,060,000
19/11/2010 19,100 -0.70 -3.54 19,700 19,900 19,100 2,200 42,020,000
18/11/2010 19,800 0.80 4.21 19,800 20,000 19,800 12,500 247,500,000
17/11/2010 19,000 0.20 1.06 19,800 19,800 19,000 15,100 286,900,000
16/11/2010 18,800 0.00 ■■ 0.00 18,700 18,900 18,200 27,500 517,000,000
15/11/2010 18,800 -0.70 -3.59 19,600 19,600 18,800 12,000 225,600,000
12/11/2010 19,500 -0.50 -2.50 19,700 19,700 19,500 24,300 473,850,000
11/11/2010 20,000 -0.60 -2.91 21,400 21,400 20,000 16,500 330,000,000
10/11/2010 20,600 -0.50 -2.37 20,100 20,900 20,000 3,800 78,280,000
09/11/2010 21,100 -0.20 -0.94 21,100 21,100 20,500 1,000 21,100,000
08/11/2010 21,300 -1.10 -4.91 21,900 21,900 21,300 7,300 155,490,000
05/11/2010 22,400 0.70 3.23 22,000 22,800 22,000 7,500 168,000,000
04/11/2010 21,700 0.30 1.40 21,900 21,900 21,600 15,300 332,010,000
03/11/2010 21,400 -0.10 -0.47 21,800 21,800 21,300 17,000 363,800,000
02/11/2010 21,500 -0.50 -2.27 21,600 21,900 21,500 19,900 427,850,000
01/11/2010 22,000 -0.20 -0.90 22,000 22,000 21,900 14,000 308,000,000
29/10/2010 22,200 0.20 0.91 22,500 22,500 21,900 19,500 432,900,000
28/10/2010 22,000 0.10 0.46 22,600 22,600 22,000 59,100 1,300,200,000
27/10/2010 21,900 -1.40 -6.01 23,100 23,100 21,900 94,000 2,058,600,000
26/10/2010 23,300 1.30 5.91 22,900 23,300 22,900 47,800 1,113,740,000
25/10/2010 22,000 0.20 0.92 22,300 22,300 21,000 10,500 231,000,000
22/10/2010 21,800 -0.40 -1.80 22,300 22,300 21,800 11,400 248,520,000
21/10/2010 22,200 0.50 2.30 22,600 22,900 22,000 12,700 281,940,000
20/10/2010 21,700 -0.50 -2.25 21,500 22,000 21,100 47,300 1,026,410,000
19/10/2010 22,200 -1.00 -4.31 21,600 23,200 21,600 26,000 577,200,000
18/10/2010 23,200 -0.30 -1.28 23,200 23,200 23,200 2,000 46,400,000
15/10/2010 23,500 -0.90 -3.69 23,800 23,800 23,500 2,100 49,350,000
14/10/2010 24,400 0.90 3.83 23,800 24,700 23,800 5,700 139,080,000
13/10/2010 23,500 0.40 1.73 22,600 23,500 22,500 9,700 227,950,000
12/10/2010 23,100 -0.90 -3.75 23,800 23,800 23,000 37,400 863,940,000
11/10/2010 24,000 0.80 3.45 24,000 24,000 24,000 200 4,800,000
08/10/2010 23,200 -1.00 -4.13 24,700 24,700 23,200 13,000 301,600,000
07/10/2010 24,200 -0.10 -0.41 24,900 25,000 24,200 15,800 382,360,000
06/10/2010 24,300 0.90 3.85 24,300 24,300 24,100 31,000 753,300,000
05/10/2010 23,400 0.00 ■■ 0.00 22,600 23,400 22,100 20,900 489,060,000
04/10/2010 23,400 -1.10 -4.49 23,600 23,600 23,100 29,300 685,620,000
01/10/2010 24,500 0.50 2.08 24,700 24,700 24,100 1,800 44,100,000
30/09/2010 24,000 0.20 0.84 24,700 24,700 24,000 8,100 194,400,000
29/09/2010 23,800 -0.70 -2.86 24,800 24,800 23,800 13,100 311,780,000
28/09/2010 24,500 0.00 ■■ 0.00 24,500 24,500 24,500 8,900 218,050,000
27/09/2010 24,500 -0.50 -2.00 25,000 25,000 24,200 46,800 1,146,600,000
24/09/2010 25,000 0.30 1.21 24,900 25,000 24,600 15,500 387,500,000
23/09/2010 24,700 -0.30 -1.20 24,800 24,800 24,600 11,200 276,640,000
22/09/2010 25,000 -0.10 -0.40 25,100 25,200 25,000 13,200 330,000,000
21/09/2010 25,100 -0.10 -0.40 26,700 26,700 25,100 15,600 391,560,000
20/09/2010 25,200 -0.70 -2.70 26,000 26,000 25,200 15,000 378,000,000
17/09/2010 25,900 0.90 3.60 25,300 26,000 25,000 26,800 694,120,000
16/09/2010 25,000 0.00 ■■ 0.00 24,500 25,000 24,500 8,000 200,000,000
15/09/2010 25,000 -0.10 -0.40 25,300 25,300 24,600 16,700 417,500,000
14/09/2010 25,100 0.30 1.21 25,500 25,500 25,100 7,000 175,700,000
13/09/2010 24,800 -0.20 -0.80 25,000 25,000 24,700 37,000 917,600,000
10/09/2010 25,000 -1.40 -5.30 26,000 26,500 25,000 70,500 1,762,500,000
09/09/2010 26,400 0.40 1.54 25,500 26,900 25,500 20,400 538,560,000
08/09/2010 26,000 0.00 ■■ 0.00 26,100 26,900 24,600 35,300 917,800,000
07/09/2010 26,000 -1.40 -5.11 26,800 26,900 25,600 39,600 1,029,600,000
06/09/2010 27,400 1.30 4.98 26,800 27,800 26,500 81,100 2,222,140,000
01/09/2010 26,100 0.60 2.35 26,200 26,300 25,400 51,500 1,344,150,000
31/08/2010 25,500 0.70 2.82 25,400 26,200 24,900 51,300 1,308,150,000
30/08/2010 24,800 1.60 6.90 23,800 24,800 23,800 24,600 610,080,000
27/08/2010 23,200 0.10 0.43 23,600 24,400 22,200 28,400 658,880,000
26/08/2010 23,100 0.20 0.87 23,400 23,800 22,800 30,400 702,240,000
25/08/2010 22,900 -2.00 -8.03 24,000 24,000 22,900 69,000 1,580,100,000
24/08/2010 24,900 -0.20 -0.80 25,700 25,700 24,400 46,700 1,162,830,000
23/08/2010 25,100 -0.50 -1.95 26,600 27,400 24,800 43,500 1,091,850,000
20/08/2010 25,600 -0.80 -3.03 26,900 27,400 25,300 48,800 1,249,280,000
19/08/2010 26,400 0.30 1.15 27,400 27,400 26,000 9,200 242,880,000
18/08/2010 26,100 -0.40 -1.51 27,900 27,900 26,000 19,200 501,120,000
17/08/2010 26,500 -0.90 -3.28 27,300 27,900 26,100 20,500 543,250,000
16/08/2010 27,400 1.20 4.58 26,400 27,400 26,400 83,900 2,298,860,000
13/08/2010 26,200 2.10 8.71 24,800 26,200 24,000 39,500 1,034,900,000
12/08/2010 24,100 -1.90 -7.31 25,900 25,900 24,100 110,300 2,658,230,000
11/08/2010 26,000 1.00 4.00 25,700 26,100 25,000 38,900 1,011,400,000
10/08/2010 25,000 -1.40 -5.30 27,000 27,000 24,900 147,800 3,695,000,000
09/08/2010 26,400 -1.00 -3.65 27,000 27,200 26,000 77,700 2,051,280,000
06/08/2010 27,400 -0.70 -2.49 28,500 28,500 27,400 44,100 1,208,340,000
05/08/2010 28,100 -0.30 -1.06 29,200 29,200 27,800 29,300 823,330,000
04/08/2010 28,400 -0.60 -2.07 29,700 29,700 28,000 43,300 1,229,720,000
03/08/2010 29,000 0.00 ■■ 0.00 30,500 30,500 28,800 66,800 1,937,200,000
02/08/2010 29,000 -0.80 -2.68 29,700 30,300 28,900 44,300 1,284,700,000
30/07/2010 29,800 0.10 0.34 30,800 30,800 29,800 15,200 452,960,000
29/07/2010 29,700 0.00 ■■ 0.00 29,000 30,000 28,600 48,000 1,425,600,000
28/07/2010 29,700 -0.90 -2.94 30,900 31,000 29,700 38,600 1,146,420,000
27/07/2010 30,600 -0.20 -0.65 31,200 31,700 30,500 63,700 1,949,220,000
26/07/2010 30,800 -0.70 -2.22 31,600 31,600 30,400 57,500 1,771,000,000
23/07/2010 31,500 0.80 2.61 31,900 32,000 31,400 117,800 3,710,700,000
22/07/2010 30,700 -1.20 -3.76 32,000 32,000 30,600 41,000 1,258,700,000
21/07/2010 31,900 0.70 2.24 31,400 32,500 31,300 184,900 5,898,310,000
20/07/2010 31,200 1.20 4.00 30,500 31,400 30,300 135,200 4,218,240,000
19/07/2010 30,000 0.10 0.33 30,000 30,300 29,800 27,700 831,000,000
16/07/2010 29,900 0.10 0.34 30,000 30,200 29,700 45,200 1,351,480,000
15/07/2010 29,800 -0.50 -1.65 30,100 30,300 29,800 33,200 989,360,000
14/07/2010 30,300 -0.20 -0.66 31,000 31,000 30,300 52,300 1,584,690,000
13/07/2010 30,500 0.10 0.33 30,500 30,900 30,200 77,300 2,357,650,000
12/07/2010 30,400 -0.50 -1.62 30,200 30,400 29,600 56,600 1,720,640,000
09/07/2010 30,900 1.60 5.46 29,200 31,200 29,200 77,300 2,388,570,000
08/07/2010 29,300 0.50 1.74 29,500 31,000 29,300 27,100 794,030,000
07/07/2010 28,800 -0.80 -2.70 30,300 30,300 28,800 23,800 685,440,000
06/07/2010 29,600 -0.10 -0.34 29,100 29,600 28,600 119,600 3,540,160,000
05/07/2010 29,700 -0.10 -0.34 29,800 29,900 29,300 30,400 902,880,000
02/07/2010 29,800 -0.20 -0.67 31,000 31,000 29,600 11,700 348,660,000
01/07/2010 30,000 -0.30 -0.99 30,000 30,100 29,500 46,600 1,398,000,000
30/06/2010 30,300 0.10 0.33 30,000 30,600 29,800 89,200 2,702,760,000
29/06/2010 30,200 -0.70 -2.27 31,300 31,300 30,200 6,000 181,200,000
28/06/2010 30,900 1.20 4.04 30,500 30,900 30,000 33,400 1,032,060,000
25/06/2010 29,700 -0.90 -2.94 29,500 30,700 29,500 75,100 2,230,470,000
24/06/2010 30,600 -0.80 -2.55 31,600 31,600 30,400 127,500 3,901,500,000
23/06/2010 31,400 0.90 2.95 29,700 31,400 29,500 37,600 1,180,640,000
22/06/2010 30,500 -1.50 -4.69 31,400 31,900 30,500 40,300 1,229,150,000
21/06/2010 32,000 -0.50 -1.54 32,200 32,200 31,600 100,000 3,200,000,000
18/06/2010 32,500 -0.10 -0.31 32,600 32,700 31,600 28,700 932,750,000
17/06/2010 32,600 -0.10 -0.31 34,500 34,500 32,600 127,500 4,156,500,000
16/06/2010 32,700 1.70 5.48 31,800 32,700 31,800 360,900 11,801,430,000
15/06/2010 31,000 0.80 2.65 30,300 32,000 30,000 69,700 2,160,700,000
14/06/2010 30,200 0.90 3.07 29,700 30,200 29,700 40,400 1,220,080,000
11/06/2010 29,300 0.20 0.69 30,400 30,400 28,900 48,200 1,412,260,000
10/06/2010 30,600 0.50 1.66 30,000 30,700 30,000 69,600 2,129,760,000
09/06/2010 30,100 0.10 0.33 30,900 30,900 29,800 48,800 1,468,880,000
08/06/2010 30,000 0.20 0.67 29,500 30,500 29,500 70,800 2,124,000,000
07/06/2010 29,800 -1.90 -5.99 29,000 30,000 29,000 84,800 2,527,040,000
04/06/2010 31,700 0.10 0.32 32,200 32,500 30,700 98,100 3,109,770,000
03/06/2010 31,600 1.90 6.40 31,500 31,600 31,000 203,600 6,433,760,000
02/06/2010 29,700 -0.40 -1.33 29,900 30,100 29,200 32,000 950,400,000
01/06/2010 30,100 -0.60 -1.95 30,000 30,700 29,200 49,800 1,498,980,000
31/05/2010 30,700 -0.70 -2.23 31,900 32,000 30,000 54,700 1,679,290,000
28/05/2010 31,400 2.30 7.90 30,500 31,400 30,500 139,600 4,383,440,000
27/05/2010 29,100 -0.40 -1.36 29,500 29,900 29,000 72,200 2,101,020,000
26/05/2010 29,500 1.80 6.50 28,800 29,700 28,500 107,100 3,159,450,000
25/05/2010 27,700 -0.50 -1.77 26,600 28,200 26,500 61,100 1,692,470,000
24/05/2010 28,200 1.40 5.22 28,300 28,300 26,600 74,500 2,100,900,000
21/05/2010 26,800 -3.20 -10.67 26,800 28,400 26,800 179,900 4,821,320,000
20/05/2010 30,000 -0.20 -0.66 28,600 31,900 28,300 256,700 7,701,000,000
19/05/2010 30,200 -1.80 -5.62 31,500 31,500 30,200 100,200 3,026,040,000
18/05/2010 32,000 0.00 ■■ 0.00 33,800 33,800 31,600 126,100 4,035,200,000
17/05/2010 32,000 -1.60 -4.76 34,900 35,000 31,900 56,300 1,801,600,000
14/05/2010 33,600 -0.30 -0.88 34,100 35,000 33,600 57,100 1,918,560,000
13/05/2010 33,900 0.90 2.73 32,000 35,400 32,000 129,100 4,376,490,000
12/05/2010 33,000 -1.70 -4.90 33,900 34,000 33,000 185,800 6,131,400,000
11/05/2010 34,700 -0.10 -0.29 36,500 37,000 34,500 235,800 8,182,260,000
10/05/2010 34,800 -2.10 -5.69 35,600 36,800 34,500 245,500 8,543,400,000
07/05/2010 36,900 -2.60 -6.58 39,600 39,600 36,900 235,700 8,697,330,000
06/05/2010 39,500 2.20 5.90 38,300 40,600 38,000 307,500 12,146,250,000
05/05/2010 37,300 -2.20 -5.57 39,500 39,500 37,200 289,600 10,802,080,000
04/05/2010 39,500 1.80 4.77 40,200 40,200 39,000 441,600 17,443,200,000
29/04/2010 37,700 2.00 5.60 36,900 37,700 36,900 313,800 11,830,260,000
28/04/2010 35,700 2.50 7.53 33,000 35,700 33,000 409,200 14,608,440,000
27/04/2010 33,200 -0.50 -1.48 34,000 34,000 32,200 240,700 7,991,240,000
26/04/2010 33,700 0.40 1.20 35,400 35,400 33,200 374,800 12,630,760,000
22/04/2010 33,300 1.70 5.38 31,800 33,300 31,800 744,300 24,785,190,000
21/04/2010 31,600 1.00 3.27 31,500 31,600 30,700 215,600 6,812,960,000
20/04/2010 30,600 0.20 0.66 30,600 31,500 30,500 258,800 7,919,280,000
19/04/2010 30,400 1.60 5.56 29,000 30,800 29,000 456,700 13,883,680,000
16/04/2010 28,800 0.20 0.70 28,500 29,100 28,500 135,200 3,893,760,000
15/04/2010 28,600 0.10 0.35 28,500 28,900 28,300 62,300 1,781,780,000
14/04/2010 28,500 0.10 0.35 28,700 28,700 27,900 26,800 763,800,000
13/04/2010 28,400 -0.90 -3.07 29,200 29,200 28,300 32,500 923,000,000
12/04/2010 29,300 0.20 0.69 29,400 29,700 29,000 59,400 1,740,420,000
09/04/2010 29,100 0.40 1.39 29,000 29,800 29,000 97,600 2,840,160,000
08/04/2010 28,700 0.40 1.41 28,700 28,900 28,400 56,700 1,627,290,000
07/04/2010 28,300 0.30 1.07 28,200 28,600 28,200 80,200 2,269,660,000
06/04/2010 28,000 -0.50 -1.75 28,500 28,500 27,800 50,300 1,408,400,000
05/04/2010 28,500 1.00 3.64 28,100 28,500 27,600 82,600 2,354,100,000
02/04/2010 27,500 -0.20 -0.72 27,700 28,100 27,500 74,400 2,046,000,000
01/04/2010 27,700 0.60 2.21 27,000 28,100 27,000 64,600 1,789,420,000
31/03/2010 27,100 -0.90 -3.21 28,300 28,300 27,100 40,300 1,092,130,000
30/03/2010 28,000 -0.50 -1.75 28,400 28,500 27,600 82,100 2,298,800,000
29/03/2010 28,500 -0.10 -0.35 28,700 29,000 28,400 41,200 1,174,200,000
26/03/2010 28,600 -0.10 -0.35 28,900 28,900 28,200 52,300 1,495,780,000
25/03/2010 28,700 -0.60 -2.05 28,800 28,900 28,300 28,900 829,430,000
24/03/2010 29,300 1.30 4.64 28,900 29,600 28,900 40,800 1,195,440,000
23/03/2010 28,000 -1.40 -4.76 29,300 29,600 28,000 63,200 1,769,600,000
22/03/2010 29,400 -0.60 -2.00 30,500 30,700 29,400 37,600 1,105,440,000
19/03/2010 30,000 -0.60 -1.96 30,800 30,900 29,900 56,300 1,689,000,000
18/03/2010 30,600 0.20 0.66 30,900 30,900 30,000 61,800 1,891,080,000
17/03/2010 30,400 0.20 0.66 30,200 31,000 29,700 160,000 4,864,000,000
16/03/2010 30,200 -1.20 -3.82 31,600 31,600 30,000 213,200 6,438,640,000
15/03/2010 31,400 -0.30 -0.95 33,300 33,300 31,400 110,300 3,463,420,000
12/03/2010 31,700 1.30 4.28 30,400 32,300 30,400 206,600 6,549,220,000
11/03/2010 30,400 0.20 0.66 30,600 30,600 30,000 121,300 3,687,520,000
10/03/2010 30,200 -0.20 -0.66 30,300 30,700 30,100 93,200 2,814,640,000
09/03/2010 30,400 -0.70 -2.25 30,800 31,100 30,200 147,400 4,480,960,000
08/03/2010 31,100 -0.40 -1.27 31,400 31,900 30,500 258,600 8,042,460,000
05/03/2010 31,500 0.50 1.61 31,600 31,700 30,500 110,000 3,465,000,000
04/03/2010 31,000 0.80 2.65 30,800 32,100 30,400 214,800 6,658,800,000
03/03/2010 30,200 0.70 2.37 29,500 31,000 29,300 134,600 4,064,920,000
02/03/2010 29,500 -2.10 -6.65 31,500 31,500 29,300 286,000 8,437,000,000
01/03/2010 31,600 1.80 6.04 30,000 31,600 30,000 434,500 13,730,200,000
26/02/2010 29,800 0.20 0.68 30,100 30,100 29,000 60,900 1,814,820,000
25/02/2010 29,600 -0.20 -0.67 29,200 30,200 29,200 31,800 941,280,000
24/02/2010 29,800 -0.30 -1.00 31,500 31,800 29,000 108,500 3,233,300,000
23/02/2010 30,100 2.00 7.12 28,600 30,100 28,600 477,700 14,378,770,000
22/02/2010 28,100 -0.20 -0.71 28,200 28,900 28,000 32,800 921,680,000
12/02/2010 28,300 0.50 1.80 28,100 28,300 27,800 30,800 871,640,000
11/02/2010 27,800 0.60 2.21 27,000 28,000 27,000 35,400 984,120,000
10/02/2010 27,200 0.40 1.49 27,100 27,500 27,000 47,300 1,286,560,000
09/02/2010 26,800 -0.40 -1.47 27,200 27,200 26,500 83,600 2,240,480,000
08/02/2010 27,200 -0.90 -3.20 27,500 28,500 26,800 93,700 2,548,640,000
05/02/2010 28,100 -0.50 -1.75 29,000 29,000 27,800 47,400 1,331,940,000
04/02/2010 28,600 -0.40 -1.38 29,500 29,700 28,500 55,500 1,587,300,000
03/02/2010 29,000 -0.70 -2.36 31,000 31,000 29,000 82,900 2,404,100,000
02/02/2010 29,700 2.00 7.22 28,400 29,700 28,400 390,300 11,591,910,000
01/02/2010 27,700 0.40 1.47 28,000 28,000 27,500 19,200 531,840,000
29/01/2010 27,300 -0.30 -1.09 27,100 28,500 26,800 52,800 1,441,440,000
28/01/2010 27,600 -1.20 -4.17 29,000 29,000 27,300 24,500 676,200,000
27/01/2010 28,800 1.10 3.97 29,200 29,200 27,600 209,400 6,030,720,000
26/01/2010 27,700 1.50 5.73 26,800 27,700 26,700 112,300 3,110,710,000
25/01/2010 26,200 0.60 2.34 25,900 26,200 25,600 23,200 607,840,000
22/01/2010 25,600 0.20 0.79 25,200 26,000 24,500 61,800 1,582,080,000
21/01/2010 25,400 -1.10 -4.15 26,400 26,600 24,800 50,300 1,277,620,000
20/01/2010 26,500 -0.80 -2.93 27,600 27,600 26,000 59,800 1,584,700,000
19/01/2010 27,300 0.90 3.41 26,800 27,300 26,400 53,600 1,463,280,000
18/01/2010 26,400 -0.90 -3.30 26,600 26,800 26,000 139,300 3,677,520,000
15/01/2010 27,300 -1.70 -5.86 29,500 29,500 27,300 65,000 1,774,500,000
14/01/2010 29,000 0.50 1.75 29,000 29,200 28,000 125,700 3,645,300,000
13/01/2010 28,500 0.90 3.26 28,000 29,000 26,300 110,400 3,146,400,000
12/01/2010 27,600 -2.40 -8.00 30,600 30,600 27,600 89,300 2,464,680,000
11/01/2010 30,000 1.30 4.53 29,300 30,200 29,000 129,700 3,891,000,000
08/01/2010 28,700 -0.60 -2.05 29,000 30,800 28,200 121,400 3,484,180,000
07/01/2010 29,300 -1.20 -3.93 30,100 30,800 29,000 83,300 2,440,690,000
06/01/2010 30,500 -1.10 -3.48 31,000 31,800 30,500 166,400 5,075,200,000
05/01/2010 31,600 -0.20 -0.63 33,800 33,800 31,100 179,100 5,659,560,000
04/01/2010 31,800 2.00 6.71 29,900 31,800 29,900 122,500 3,895,500,000
31/12/2009 29,800 1.80 6.43 29,600 30,300 28,500 106,900 3,185,620,000
30/12/2009 28,000 0.50 1.82 27,800 29,800 27,200 99,800 2,794,400,000
29/12/2009 27,500 -1.10 -3.85 28,400 29,000 27,000 74,800 2,057,000,000
28/12/2009 28,600 1.70 6.32 28,000 28,600 27,100 215,800 6,171,880,000
25/12/2009 26,900 1.20 4.67 26,000 26,900 26,000 129,100 3,472,790,000
24/12/2009 25,700 1.20 4.90 24,800 25,700 23,900 133,200 3,423,240,000
23/12/2009 24,500 0.30 1.24 23,400 24,800 23,400 38,900 953,050,000
22/12/2009 24,200 -0.40 -1.63 25,500 25,900 24,200 62,500 1,512,500,000
21/12/2009 24,600 1.60 6.96 24,000 24,600 24,000 31,300 769,980,000
18/12/2009 23,000 0.50 2.22 22,500 23,000 22,500 56,900 1,308,700,000
17/12/2009 22,500 0.60 2.74 21,300 22,500 21,100 25,300 569,250,000
16/12/2009 21,900 -1.10 -4.78 22,900 22,900 21,700 68,500 1,500,150,000
15/12/2009 23,000 -0.90 -3.77 24,000 24,000 23,000 35,200 809,600,000
14/12/2009 23,900 1.60 7.17 22,800 23,900 21,600 92,900 2,220,310,000
11/12/2009 22,300 -1.30 -5.51 22,800 23,200 22,200 89,300 1,991,390,000
10/12/2009 23,600 -0.70 -2.88 24,000 24,900 23,300 77,500 1,829,000,000
09/12/2009 24,300 -1.40 -5.45 24,500 24,500 23,800 64,700 1,572,210,000
08/12/2009 25,700 -0.40 -1.53 26,000 26,200 25,000 34,400 884,080,000
07/12/2009 26,100 0.10 0.38 26,000 26,300 26,000 27,300 712,530,000
04/12/2009 26,000 -0.10 -0.38 26,800 26,800 25,700 22,900 595,400,000
03/12/2009 26,100 0.10 0.38 25,200 26,600 25,100 52,600 1,372,860,000
02/12/2009 26,000 -1.30 -4.76 27,300 27,300 25,400 144,300 3,751,800,000
01/12/2009 27,300 0.80 3.02 27,000 27,300 27,000 131,800 3,598,140,000
30/11/2009 26,500 1.50 6.00 25,200 26,500 24,800 82,600 2,188,900,000
27/11/2009 25,000 -1.20 -4.58 24,400 27,900 24,400 298,500 7,462,500,000
26/11/2009 26,200 -1.70 -6.09 26,700 26,700 26,200 16,900 442,780,000
25/11/2009 27,900 -1.40 -4.78 29,700 29,700 27,900 102,000 2,845,800,000
24/11/2009 29,300 -1.60 -5.18 30,600 31,000 29,000 61,400 1,799,020,000
23/11/2009 30,900 -1.00 -3.13 31,900 32,800 30,700 41,600 1,285,440,000
20/11/2009 31,900 -0.60 -1.85 31,900 33,000 31,600 90,600 2,890,140,000
19/11/2009 32,500 0.90 2.85 31,900 32,900 31,500 85,000 2,762,500,000
18/11/2009 31,600 0.90 2.93 31,500 31,800 30,600 69,500 2,196,200,000
17/11/2009 30,700 -0.20 -0.65 31,300 32,000 30,600 64,700 1,986,290,000
16/11/2009 30,900 -0.20 -0.64 31,200 31,500 30,700 59,100 1,826,190,000
13/11/2009 31,100 -0.60 -1.89 31,000 31,700 30,800 105,600 3,284,160,000
12/11/2009 31,700 0.70 2.26 32,000 32,300 31,100 85,200 2,700,840,000
11/11/2009 31,000 1.80 6.16 28,000 31,800 28,000 93,500 2,898,500,000
10/11/2009 29,200 -0.90 -2.99 30,600 31,300 28,700 81,900 2,391,480,000
09/11/2009 30,100 -1.90 -5.94 33,300 33,300 30,100 147,400 4,436,740,000
06/11/2009 32,000 -1.00 -3.03 34,000 34,900 30,600 102,600 3,283,200,000
05/11/2009 33,000 0.20 0.61 31,300 33,800 31,300 127,400 4,204,200,000
04/11/2009 32,800 0.50 1.55 31,000 34,100 31,000 166,300 5,454,640,000
03/11/2009 32,300 -2.30 -6.65 34,500 34,700 32,300 188,900 6,101,470,000
02/11/2009 34,600 -2.50 -6.74 36,000 36,000 34,600 56,800 1,965,280,000
30/10/2009 37,100 1.50 4.21 37,000 37,300 36,600 142,900 5,301,590,000
29/10/2009 35,600 0.10 0.28 36,500 37,700 33,000 240,600 8,565,360,000
28/10/2009 35,500 1.70 5.03 33,500 35,500 32,500 265,700 9,432,350,000
27/10/2009 33,800 -0.70 -2.03 34,700 34,700 32,500 223,300 7,547,540,000
26/10/2009 34,500 -1.50 -4.17 35,100 36,100 34,100 208,700 7,200,150,000
23/10/2009 36,000 -1.40 -3.74 38,000 38,100 35,000 197,200 7,099,200,000
22/10/2009 37,400 -1.60 -4.10 39,000 39,000 36,800 288,700 10,797,380,000
21/10/2009 39,000 -1.70 -4.18 40,600 40,700 38,200 182,500 7,117,500,000
20/10/2009 40,700 2.90 7.67 38,000 40,700 38,000 238,900 9,723,230,000
19/10/2009 37,800 -2.20 -5.50 39,900 39,900 37,400 206,400 7,801,920,000
16/10/2009 40,000 -2.00 -4.76 43,000 43,000 40,000 220,600 8,824,000,000
15/10/2009 42,000 -0.80 -1.87 43,800 45,200 42,000 293,200 12,314,400,000
14/10/2009 42,800 0.90 2.15 43,900 43,900 39,000 520,200 22,264,560,000
13/10/2009 41,900 2.70 6.89 41,900 41,900 41,000 1,500,800 62,883,520,000
12/10/2009 39,200 2.50 6.81 39,200 39,200 39,200 79,200 3,104,640,000
09/10/2009 36,700 1.90 5.46 36,700 36,700 36,700 136,800 5,020,560,000
08/10/2009 34,800 1.90 5.78 32,900 34,800 32,900 418,200 14,553,360,000
07/10/2009 32,900 1.30 4.11 31,800 33,000 31,700 236,400 7,777,560,000
06/10/2009 31,600 0.60 1.94 32,000 32,400 31,100 202,200 6,389,520,000
05/10/2009 31,000 -0.40 -1.27 31,400 31,900 30,500 130,500 4,045,500,000
02/10/2009 31,400 -0.50 -1.57 30,500 31,500 30,400 156,200 4,904,680,000
01/10/2009 31,900 -1.50 -4.49 33,000 33,300 31,800 90,300 2,880,570,000
30/09/2009 33,400 1.70 5.36 32,000 33,800 31,900 376,100 12,561,740,000
29/09/2009 31,700 0.00 ■■ 0.00 32,100 32,300 31,600 112,800 3,575,760,000
28/09/2009 31,700 -0.10 -0.31 31,800 32,600 31,500 191,500 6,070,550,000
25/09/2009 31,800 0.30 0.95 31,000 31,800 30,900 180,000 5,724,000,000
24/09/2009 31,500 -0.20 -0.63 32,500 32,500 31,100 92,000 2,898,000,000
23/09/2009 31,700 -0.40 -1.25 32,100 33,100 31,700 235,300 7,459,010,000
22/09/2009 32,100 -0.60 -1.83 33,100 33,300 31,500 207,400 6,657,540,000
21/09/2009 32,700 0.30 0.93 32,900 33,900 32,400 125,500 4,103,850,000
18/09/2009 32,400 0.30 0.93 32,600 33,000 31,800 124,600 4,037,040,000
17/09/2009 32,100 -0.30 -0.93 32,600 33,000 31,800 228,800 7,344,480,000
16/09/2009 32,400 -0.80 -2.41 33,600 33,600 32,200 164,000 5,313,600,000
15/09/2009 33,200 -1.60 -4.60 35,000 35,000 33,000 91,800 3,047,760,000
14/09/2009 34,800 1.40 4.19 33,400 35,500 33,000 422,100 14,689,080,000
11/09/2009 33,400 0.60 1.83 32,900 34,000 32,900 235,600 7,869,040,000
10/09/2009 32,800 0.30 0.92 33,000 33,000 31,500 150,900 4,949,520,000
09/09/2009 32,500 -0.40 -1.22 33,600 33,600 32,200 114,100 3,708,250,000
08/09/2009 32,900 0.00 ■■ 0.00 34,000 34,100 32,500 121,500 3,997,350,000
07/09/2009 32,900 1.70 5.45 31,600 33,800 31,000 273,200 8,988,280,000
04/09/2009 31,200 -2.10 -6.31 33,000 33,000 31,200 314,900 9,824,880,000
03/09/2009 33,300 -1.40 -4.03 34,700 34,800 32,400 283,900 9,453,870,000
01/09/2009 34,700 0.60 1.76 36,300 36,300 33,500 332,400 11,534,280,000
31/08/2009 34,100 1.90 5.90 34,100 34,100 33,000 640,800 21,851,280,000
28/08/2009 32,200 2.00 6.62 30,900 32,200 30,700 181,600 5,847,520,000
27/08/2009 30,200 0.30 1.00 30,300 30,700 29,500 177,100 5,348,420,000
26/08/2009 29,900 0.00 ■■ 0.00 29,800 30,600 29,300 208,300 6,228,170,000
25/08/2009 29,900 0.90 3.10 29,000 29,900 28,700 251,800 7,528,820,000
24/08/2009 29,000 1.00 3.57 28,800 29,800 28,200 281,900 8,175,100,000
21/08/2009 28,000 -1.80 -6.04 30,600 31,000 27,500 266,500 7,462,000,000
20/08/2009 29,800 1.90 6.81 29,000 29,800 28,600 493,200 14,697,360,000
19/08/2009 27,900 0.40 1.45 27,500 27,900 27,500 158,900 4,433,310,000
18/08/2009 27,500 1.00 3.77 25,400 27,500 25,200 162,600 4,471,500,000
17/08/2009 26,500 -1.00 -3.64 26,500 27,300 26,500 294,200 7,796,300,000
14/08/2009 27,500 -1.00 -3.51 30,400 30,400 26,700 574,000 15,785,000,000
13/08/2009 28,500 1.80 6.74 28,500 28,500 28,500 89,100 2,539,350,000
12/08/2009 26,700 1.20 4.71 26,700 26,700 26,700 75,200 2,007,840,000
11/08/2009 25,500 1.50 6.25 24,200 25,500 24,100 139,300 3,552,150,000
10/08/2009 24,000 0.60 2.56 23,600 24,200 23,300 169,100 4,058,400,000
07/08/2009 23,400 0.20 0.86 23,500 23,500 23,000 47,500 1,111,500,000
06/08/2009 23,200 -0.30 -1.28 23,500 23,800 23,100 39,400 914,080,000
05/08/2009 23,500 0.00 ■■ 0.00 23,400 23,500 23,000 42,200 991,700,000
04/08/2009 23,500 0.50 2.17 23,600 23,900 23,300 79,600 1,870,600,000
03/08/2009 23,000 -0.80 -3.36 23,000 23,200 23,000 37,500 862,500,000
31/07/2009 23,800 0.80 3.48 23,300 24,000 23,000 52,300 1,244,740,000
30/07/2009 23,000 0.00 ■■ 0.00 23,000 23,400 22,800 31,400 722,200,000
29/07/2009 23,000 -0.30 -1.29 23,100 24,000 22,900 72,900 1,676,700,000
28/07/2009 23,300 -1.50 -6.05 24,900 24,900 23,300 121,500 2,830,950,000
27/07/2009 24,800 0.60 2.48 25,800 25,800 24,000 199,900 4,957,520,000
24/07/2009 24,200 0.70 2.98 24,200 24,200 23,800 96,700 2,340,140,000
23/07/2009 23,500 1.60 7.31 21,800 23,500 21,600 104,600 2,458,100,000
22/07/2009 21,900 0.00 ■■ 0.00 22,500 22,500 21,800 28,300 619,770,000
21/07/2009 21,900 0.00 ■■ 0.00 22,000 22,100 21,500 39,700 869,430,000
20/07/2009 21,900 -1.00 -4.37 21,800 22,000 21,400 42,200 924,180,000
17/07/2009 22,900 -0.30 -1.29 23,500 23,500 22,500 32,700 748,830,000
16/07/2009 23,200 0.60 2.65 23,600 23,800 22,700 58,300 1,352,560,000
15/07/2009 22,600 0.50 2.26 22,300 23,000 22,300 33,700 761,620,000
14/07/2009 22,100 0.10 0.45 22,800 23,000 21,500 76,500 1,690,650,000
13/07/2009 22,000 -1.30 -5.58 23,000 23,100 21,900 64,000 1,408,000,000
10/07/2009 23,300 -0.70 -2.92 24,100 24,100 23,200 48,800 1,137,040,000
09/07/2009 24,000 -0.20 -0.83 24,000 24,500 23,600 75,100 1,802,400,000
08/07/2009 24,200 -0.60 -2.42 24,500 24,500 23,500 57,500 1,391,500,000
07/07/2009 24,800 -0.20 -0.80 26,200 26,300 24,300 108,200 2,683,360,000
06/07/2009 25,000 1.00 4.17 24,900 25,000 24,200 56,600 1,415,000,000
03/07/2009 24,000 0.90 3.90 23,000 24,000 22,500 147,400 3,537,600,000
02/07/2009 23,100 1.30 5.96 22,000 23,200 21,600 165,100 3,813,810,000
01/07/2009 21,800 -1.60 -6.84 22,600 22,600 21,500 251,000 5,471,800,000
30/06/2009 23,400 -1.10 -4.49 24,400 24,400 22,900 159,000 3,720,600,000
29/06/2009 24,500 -0.50 -2.00 24,800 25,200 24,000 22,000 539,000,000
26/06/2009 25,000 0.00 ■■ 0.00 26,000 26,500 24,000 100,300 2,507,500,000
25/06/2009 25,000 -2.50 -9.09 28,000 28,000 25,000 58,200 1,455,000,000
24/06/2009 27,500 1.20 4.56 24,500 28,000 24,500 229,100 6,300,250,000
23/06/2009 26,300 -1.50 -5.40 26,300 26,300 26,300 7,800 205,140,000
22/06/2009 27,800 -0.60 -2.11 30,000 30,800 27,800 59,700 1,659,660,000
19/06/2009 28,400 -0.20 -0.70 30,000 30,400 27,100 165,300 4,694,520,000
18/06/2009 28,600 -1.40 -4.67 28,500 28,900 28,000 245,000 7,007,000,000
17/06/2009 30,000 1.50 5.26 26,600 30,400 26,600 308,600 9,258,000,000
16/06/2009 28,500 -2.10 -6.86 28,500 28,500 28,500 29,700 846,450,000
15/06/2009 30,600 -0.90 -2.86 30,900 30,900 30,600 58,900 1,802,340,000
12/06/2009 31,500 -1.50 -4.55 34,200 34,200 31,100 209,400 6,596,100,000
11/06/2009 33,000 -1.40 -4.07 32,100 34,000 32,100 700,800 23,126,400,000
10/06/2009 34,400 -4.60 -11.79 35,000 35,000 34,400 55,700 1,916,080,000
09/06/2009 39,000 2.10 5.69 38,500 39,000 34,400 536,000 20,904,000,000
08/06/2009 36,900 2.40 6.96 36,900 36,900 36,000 363,300 13,405,770,000
05/06/2009 34,500 2.00 6.15 34,500 34,500 33,900 330,400 11,398,800,000
04/06/2009 32,500 1.00 3.17 32,000 32,500 30,400 319,100 10,370,750,000
03/06/2009 31,500 2.00 6.78 29,300 31,500 29,300 426,300 13,428,450,000
02/06/2009 29,500 1.40 4.98 29,500 29,500 28,200 402,800 11,882,600,000
01/06/2009 28,100 1.60 6.04 26,600 28,200 26,000 409,800 11,515,380,000
29/05/2009 26,500 -0.10 -0.38 26,300 27,500 25,000 247,400 6,556,100,000
28/05/2009 26,600 -1.70 -6.01 27,800 28,000 26,000 354,000 9,416,400,000
27/05/2009 28,300 1.80 6.79 28,300 28,300 26,600 623,600 17,647,880,000
26/05/2009 26,500 1.60 6.43 26,500 26,500 26,300 428,200 11,347,300,000
25/05/2009 24,900 1.50 6.41 23,700 24,900 23,700 318,700 7,935,630,000
22/05/2009 23,400 0.20 0.86 24,200 24,200 22,500 262,700 6,147,180,000
21/05/2009 23,200 1.60 7.41 21,700 23,200 21,300 258,900 6,006,480,000
20/05/2009 21,600 -0.20 -0.92 22,400 22,400 21,100 112,800 2,436,480,000
19/05/2009 21,800 1.10 5.31 22,100 22,100 21,100 174,800 3,810,640,000
18/05/2009 20,700 -0.60 -2.82 21,000 21,000 20,500 89,300 1,848,510,000
15/05/2009 21,300 0.60 2.90 18,800 21,500 18,800 148,700 3,167,310,000
14/05/2009 20,900 0.00 ■■ 0.00 20,500 20,900 20,100 49,600 1,036,640,000
13/05/2009 20,900 -0.40 -1.88 21,000 21,500 20,900 95,300 1,991,770,000
12/05/2009 21,300 0.30 1.43 20,800 21,700 20,400 109,600 2,334,480,000
11/05/2009 21,000 -0.40 -1.87 21,500 21,800 20,600 174,400 3,662,400,000
08/05/2009 21,400 -1.50 -6.55 21,900 22,000 20,900 105,200 2,251,280,000
07/05/2009 22,900 1.10 5.05 22,200 22,900 21,000 163,300 3,739,570,000
06/05/2009 21,800 -1.30 -5.63 23,000 23,000 21,800 157,300 3,429,140,000
05/05/2009 23,100 1.00 4.52 23,600 23,600 22,800 164,800 3,806,880,000
04/05/2009 22,100 0.90 4.25 22,000 22,100 21,500 74,600 1,648,660,000
29/04/2009 21,200 0.50 2.42 20,700 21,300 20,100 104,800 2,221,760,000
28/04/2009 20,700 0.00 ■■ 0.00 20,400 21,200 19,900 120,200 2,488,140,000
27/04/2009 20,700 -0.80 -3.72 22,000 22,000 20,200 63,700 1,318,590,000
24/04/2009 21,500 -0.10 -0.46 23,000 23,000 21,000 79,900 1,717,850,000
23/04/2009 21,600 1.40 6.93 21,600 21,600 21,300 114,800 2,479,680,000
22/04/2009 20,200 -0.20 -0.98 20,100 20,200 19,700 138,900 2,805,780,000
21/04/2009 20,400 0.40 2.00 18,600 20,900 18,600 149,100 3,041,640,000
20/04/2009 20,000 -1.30 -6.10 20,000 20,000 20,000 16,900 338,000,000
17/04/2009 21,300 -1.50 -6.58 24,000 24,000 21,300 179,400 3,821,220,000
16/04/2009 22,800 -1.50 -6.17 24,000 24,500 22,600 347,000 7,911,600,000
15/04/2009 24,300 -1.10 -4.33 24,300 24,400 24,300 126,900 3,083,670,000
14/04/2009 25,400 -1.70 -6.27 27,900 27,900 25,200 243,300 6,179,820,000
13/04/2009 27,100 1.40 5.45 26,500 27,100 26,500 214,000 5,799,400,000
10/04/2009 25,700 1.70 7.08 25,700 25,700 22,500 439,200 11,287,440,000
09/04/2009 24,000 1.10 4.80 24,000 25,000 23,200 262,100 6,290,400,000
08/04/2009 22,900 0.10 0.44 24,200 24,300 22,600 546,000 12,503,400,000
07/04/2009 22,800 1.40 6.54 22,800 22,800 22,500 217,200 4,952,160,000
03/04/2009 21,400 1.40 7.00 21,400 21,400 21,400 57,900 1,239,060,000
02/04/2009 20,000 0.90 4.71 19,800 20,000 19,800 165,800 3,316,000,000
01/04/2009 19,100 0.90 4.95 18,300 19,100 18,000 331,100 6,324,010,000
31/03/2009 18,200 0.60 3.41 17,700 18,200 17,600 73,900 1,344,980,000
30/03/2009 17,600 -0.10 -0.56 17,000 18,000 17,000 66,000 1,161,600,000
27/03/2009 17,700 -0.90 -4.84 18,900 18,900 17,400 119,500 2,115,150,000
26/03/2009 18,600 0.10 0.54 19,000 19,000 18,400 75,300 1,400,580,000
25/03/2009 18,500 -0.30 -1.60 18,200 18,900 18,200 78,900 1,459,650,000
24/03/2009 18,800 1.20 6.82 18,700 18,900 18,200 177,700 3,340,760,000
23/03/2009 17,600 -0.90 -4.86 18,100 18,300 17,400 104,700 1,842,720,000
20/03/2009 18,500 0.20 1.09 18,200 18,900 18,200 186,300 3,446,550,000
19/03/2009 18,300 -0.80 -4.19 19,700 20,000 18,000 171,000 3,129,300,000
18/03/2009 19,100 0.90 4.95 18,500 19,100 18,500 313,100 5,980,210,000
17/03/2009 18,200 0.70 4.00 17,600 18,300 17,500 273,800 4,983,160,000
16/03/2009 17,500 0.10 0.57 17,500 17,600 17,100 171,100 2,994,250,000
13/03/2009 17,400 0.00 ■■ 0.00 17,900 17,900 17,400 46,600 810,840,000
12/03/2009 17,400 -0.40 -2.25 18,700 18,800 16,800 175,600 3,055,440,000
11/03/2009 17,800 0.60 3.49 17,600 17,800 17,500 198,100 3,526,180,000
10/03/2009 17,200 0.70 4.24 16,500 17,200 16,500 408,900 7,033,080,000
09/03/2009 16,500 0.00 ■■ 0.00 16,300 16,500 16,300 43,900 724,350,000
06/03/2009 16,500 -0.10 -0.60 16,200 16,500 16,200 24,300 400,950,000
05/03/2009 16,600 0.10 0.61 16,800 17,000 16,500 83,500 1,386,100,000
04/03/2009 16,500 0.10 0.61 16,400 16,700 16,300 46,800 772,200,000
03/03/2009 16,400 -0.60 -3.53 16,800 16,800 16,200 49,700 815,080,000
02/03/2009 17,000 -0.50 -2.86 17,000 17,300 16,800 37,700 640,900,000
27/02/2009 17,500 0.00 ■■ 0.00 17,600 17,700 16,900 62,500 1,093,750,000
26/02/2009 17,500 -0.30 -1.69 18,800 18,800 16,800 133,500 2,336,250,000
25/02/2009 17,800 0.50 2.89 17,600 18,100 17,000 157,100 2,796,380,000
24/02/2009 17,300 1.30 8.12 16,500 17,500 16,100 53,100 918,630,000
23/02/2009 16,000 -1.20 -6.98 16,900 17,000 16,000 48,700 779,200,000
20/02/2009 17,200 0.70 4.24 16,700 17,200 16,700 67,600 1,162,720,000
19/02/2009 16,500 0.10 0.61 16,800 16,900 16,400 42,900 707,850,000
18/02/2009 16,400 0.10 0.61 16,400 16,500 16,300 25,900 424,760,000
17/02/2009 16,300 -0.30 -1.81 16,800 16,800 16,100 47,800 779,140,000
16/02/2009 16,600 -0.10 -0.60 17,000 17,000 16,500 51,200 849,920,000
13/02/2009 16,700 1.00 6.37 15,800 16,900 15,800 98,500 1,644,950,000
12/02/2009 15,700 -0.10 -0.63 15,800 15,900 15,700 9,200 144,440,000
11/02/2009 15,800 0.00 ■■ 0.00 15,500 15,800 15,500 6,100 96,380,000
10/02/2009 15,800 -0.30 -1.86 15,200 15,800 15,200 3,000 47,400,000
09/02/2009 16,100 0.60 3.87 15,500 16,100 15,500 17,400 280,140,000
06/02/2009 15,500 0.50 3.33 16,000 16,000 15,300 48,700 754,850,000
05/02/2009 15,000 -0.70 -4.46 15,600 15,600 15,000 32,200 483,000,000
04/02/2009 15,700 0.10 0.64 15,900 16,100 15,700 36,400 571,480,000
03/02/2009 15,600 -0.80 -4.88 15,800 15,800 15,500 30,500 475,800,000
02/02/2009 16,400 -0.50 -2.96 17,000 17,000 16,400 26,500 434,600,000
23/01/2009 16,900 0.30 1.81 17,300 17,300 16,500 112,800 1,906,320,000
22/01/2009 16,600 1.10 7.10 16,000 16,600 15,800 66,200 1,098,920,000
21/01/2009 15,500 0.50 3.33 15,600 16,000 15,200 21,800 337,900,000
20/01/2009 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 38,400 576,000,000
19/01/2009 15,000 -0.20 -1.32 15,000 15,600 15,000 21,100 316,500,000
16/01/2009 15,200 0.20 1.33 14,900 15,200 14,900 11,800 179,360,000
15/01/2009 15,000 -0.80 -5.06 15,000 15,200 14,800 17,500 262,500,000
14/01/2009 15,800 -0.10 -0.63 15,800 15,900 15,200 19,900 314,420,000
13/01/2009 15,900 0.90 6.00 15,900 15,900 14,900 107,700 1,712,430,000
12/01/2009 15,000 0.60 4.17 14,500 15,000 14,500 35,700 535,500,000
09/01/2009 14,400 0.90 6.67 13,600 14,400 13,600 41,400 596,160,000
08/01/2009 13,500 -0.10 -0.74 13,500 13,500 13,200 24,300 328,050,000
07/01/2009 13,600 0.10 0.74 13,900 14,000 13,500 9,300 126,480,000
06/01/2009 13,500 0.00 ■■ 0.00 13,500 13,600 13,400 25,000 337,500,000
05/01/2009 13,500 -0.10 -0.74 13,300 13,600 13,300 3,800 51,300,000
02/01/2009 13,600 0.10 0.74 13,500 13,600 13,500 1,500 20,400,000
31/12/2008 13,500 -0.20 -1.46 13,500 13,800 13,400 12,000 162,000,000
30/12/2008 13,700 0.20 1.48 13,100 13,800 13,100 24,600 337,020,000
29/12/2008 13,500 -0.20 -1.46 13,700 13,700 13,500 4,100 55,350,000
26/12/2008 13,700 0.20 1.48 13,900 13,900 13,600 6,800 93,160,000
25/12/2008 13,500 -0.50 -3.57 14,000 14,000 13,500 5,200 70,200,000
24/12/2008 14,000 0.20 1.45 14,000 14,000 14,000 1,600 22,400,000
23/12/2008 13,800 -0.90 -6.12 14,100 14,100 13,800 21,400 295,320,000
22/12/2008 14,700 -0.10 -0.68 15,400 15,400 14,600 15,600 229,320,000
19/12/2008 14,800 0.40 2.78 14,400 15,200 14,400 14,700 217,560,000
18/12/2008 14,400 0.40 2.86 14,000 14,400 14,000 27,100 390,240,000
17/12/2008 14,000 -0.20 -1.41 13,600 14,000 13,300 96,000 1,344,000,000
16/12/2008 14,200 -0.60 -4.05 14,400 14,400 14,200 3,200 45,440,000
15/12/2008 14,800 0.30 2.07 15,400 15,400 14,500 17,500 259,000,000
12/12/2008 14,500 0.60 4.32 14,400 14,500 14,000 21,800 316,100,000
11/12/2008 13,900 -0.10 -0.71 13,300 14,000 13,200 10,500 145,950,000
10/12/2008 14,000 -1.00 -6.67 14,300 14,300 14,000 9,100 127,400,000
09/12/2008 15,000 0.30 2.04 15,000 15,100 14,900 3,400 51,000,000
08/12/2008 14,700 -1.30 -8.12 15,000 15,200 14,700 9,600 141,120,000
05/12/2008 16,000 -0.50 -3.03 16,000 16,100 15,000 12,600 201,600,000
04/12/2008 17,900 0.90 5.29 18,000 18,000 17,300 27,300 488,670,000
03/12/2008 17,000 -0.70 -3.95 17,700 17,700 17,000 11,800 200,600,000
02/12/2008 17,700 -0.70 -3.80 17,700 18,000 17,700 16,000 283,200,000
01/12/2008 18,400 -0.20 -1.08 19,700 19,700 18,400 27,500 506,000,000
28/11/2008 18,600 1.80 10.71 18,000 18,600 17,900 91,100 1,694,460,000
27/11/2008 16,800 -0.20 -1.18 17,500 18,000 16,800 32,500 546,000,000
26/11/2008 17,000 -0.20 -1.16 16,000 18,000 16,000 21,300 362,100,000
25/11/2008 17,200 0.70 4.24 17,000 17,200 17,000 9,900 170,280,000
24/11/2008 16,500 -0.70 -4.07 17,300 17,300 16,500 26,300 433,950,000
21/11/2008 17,200 -0.70 -3.91 17,100 18,000 17,100 30,300 521,160,000
20/11/2008 17,900 -0.60 -3.24 19,000 19,000 17,800 37,700 674,830,000
19/11/2008 18,500 -1.00 -5.13 19,400 19,500 18,400 8,200 151,700,000
18/11/2008 19,500 -0.40 -2.01 18,600 20,300 18,500 36,400 709,800,000
17/11/2008 19,900 1.30 6.99 19,900 19,900 19,000 144,100 2,867,590,000
14/11/2008 18,600 1.20 6.90 18,600 18,600 18,600 51,400 956,040,000
13/11/2008 17,400 0.40 2.35 17,000 17,400 17,000 13,700 238,380,000
12/11/2008 17,000 0.50 3.03 15,500 17,000 15,500 6,000 102,000,000
11/11/2008 16,500 -0.80 -4.62 16,900 16,900 16,500 22,200 366,300,000
10/11/2008 17,300 -0.90 -4.95 18,000 18,100 17,200 16,800 290,640,000
07/11/2008 18,200 -0.80 -4.21 18,200 19,000 18,200 7,200 131,040,000
06/11/2008 19,000 -1.40 -6.86 19,500 20,400 19,000 19,800 376,200,000
05/11/2008 20,400 0.80 4.08 20,200 20,400 20,000 76,900 1,568,760,000
04/11/2008 19,600 1.30 7.10 18,000 19,600 17,700 41,200 807,520,000
03/11/2008 18,300 -1.10 -5.67 18,600 18,800 18,000 9,300 170,190,000
31/10/2008 19,400 0.50 2.65 19,000 19,800 18,500 17,400 337,560,000
30/10/2008 18,900 -1.60 -7.80 18,600 20,000 18,600 41,100 776,790,000
29/10/2008 20,500 0.50 2.50 20,500 20,500 18,200 37,500 768,750,000
28/10/2008 20,000 -0.40 -1.96 19,200 20,000 19,200 26,400 528,000,000
27/10/2008 20,400 -2.10 -9.33 20,500 23,000 20,400 6,300 128,520,000
24/10/2008 22,500 0.00 ■■ 0.00 25,000 29,000 20,000 117,700 2,648,250,000
(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