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 Cao Su Thống Nhất
Thong Nhat Rubber Joint Stock Company
Mã CK:      TNC      61.90      ■■ 0 (0%)      (cập nhật 21:00 01/01/1970)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Hóa chất
Website: http://trc.com.vn/
TNC » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
13/03/2024 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 10 619,000
11/03/2024 61,900 0.00 ■■ 0.00 61,900 61,900 61,900 20 1,238,000
05/03/2024 61,900 3.70 5.98 58,200 61,900 61,900 10 619,000
01/03/2024 58,200 -4.30 -7.39 62,500 58,200 58,200 10 582,000
21/02/2024 62,500 4.00 6.40 58,500 62,500 62,500 10 625,000
20/02/2024 58,500 0.00 ■■ 0.00 58,500 58,500 58,500 200 11,700,000
06/02/2024 58,500 -4.40 -7.52 62,900 58,500 58,500 40 2,340,000
02/02/2024 62,900 3.50 5.56 59,400 62,900 62,900 10 629,000
30/01/2024 59,400 3.80 6.40 55,600 59,400 59,400 10 594,000
17/01/2024 59,400 0.00 ■■ 0.00 59,400 0 0 0 0
16/01/2024 55,700 -4.10 -7.36 59,800 55,700 55,700 30 1,671,000
15/01/2024 59,800 -4.50 -7.53 64,300 59,800 59,800 500 29,900,000
27/12/2023 64,300 -0.20 -0.31 64,500 64,300 60,000 20,720 1,332,296,000
25/12/2023 64,500 -1.10 -1.71 65,600 64,500 64,500 80 5,160,000
22/12/2023 65,600 0.10 0.15 65,500 65,600 61,000 20 1,312,000
19/12/2023 65,500 4.10 6.26 61,400 65,500 57,200 30 1,965,000
18/12/2023 61,400 -4.60 -7.49 66,000 61,400 61,400 20 1,228,000
14/11/2023 66,000 2.60 3.94 63,400 66,000 63,400 20 1,320,000
08/11/2023 63,400 4.00 6.31 59,400 63,400 63,400 320 20,288,000
06/11/2023 59,400 0.00 ■■ 0.00 59,400 0 0 0 0
02/11/2023 55,600 3.60 6.47 52,000 55,600 55,600 10 556,000
31/10/2023 52,000 -3.60 -6.92 55,600 52,000 52,000 60 3,120,000
26/10/2023 55,600 -0.10 -0.18 55,700 55,600 55,600 20 1,112,000
24/10/2023 55,700 0.00 ■■ 0.00 55,700 55,700 51,900 390 21,723,000
17/10/2023 55,700 -4.10 -7.36 59,800 59,800 55,700 20 1,114,000
16/10/2023 59,800 0.00 ■■ 0.00 59,800 59,800 59,800 70 4,186,000
13/10/2023 59,800 2.90 4.85 56,900 59,800 56,900 70 4,186,000
12/10/2023 56,900 0.00 ■■ 0.00 56,900 56,900 56,900 10 569,000
11/10/2023 56,900 3.70 6.50 53,200 56,900 56,900 50 2,845,000
09/10/2023 53,200 0.00 ■■ 0.00 53,200 53,200 53,200 20 1,064,000
06/10/2023 53,200 -3.90 -7.33 57,100 57,100 53,200 230 12,236,000
05/10/2023 57,100 -4.20 -7.36 61,300 57,100 57,100 30 1,713,000
04/10/2023 61,300 -4.60 -7.50 65,900 61,300 61,300 20 1,226,000
14/09/2023 62,000 2.50 4.03 59,500 62,000 62,000 90 5,580,000
13/09/2023 59,500 -4.30 -7.23 63,800 59,500 59,500 10 595,000
12/09/2023 63,800 -3.70 -5.80 67,500 63,900 63,800 30 1,914,000
28/08/2023 67,500 3.50 5.19 64,000 67,500 59,600 20 1,350,000
25/08/2023 64,000 0.00 ■■ 0.00 64,000 67,000 64,000 20 1,280,000
23/08/2023 64,000 4.10 6.41 59,900 64,000 55,800 60 3,840,000
17/08/2023 59,900 1.90 3.17 58,000 61,900 57,900 160 9,584,000
16/08/2023 58,000 -0.20 -0.34 58,200 62,100 58,000 20 1,160,000
15/08/2023 58,200 3.70 6.36 54,500 58,200 58,200 10 582,000
14/08/2023 54,500 3.50 6.42 51,000 54,500 51,000 120 6,540,000
11/08/2023 51,000 0.10 0.20 50,900 54,400 51,000 230 11,730,000
09/08/2023 50,900 -3.00 -5.89 53,900 53,900 50,600 200 10,180,000
08/08/2023 53,900 -4.00 -7.42 57,900 53,900 53,900 20 1,078,000
07/08/2023 57,900 -4.30 -7.43 62,200 57,900 57,900 20 1,158,000
04/08/2023 62,200 4.00 6.43 58,200 62,200 62,100 60 3,732,000
02/08/2023 58,200 0.00 ■■ 0.00 58,200 62,100 54,300 120 6,984,000
01/08/2023 58,200 3.70 6.36 54,500 58,300 50,800 140 8,148,000
31/07/2023 54,500 3.50 6.42 51,000 54,500 49,200 250 13,625,000
28/07/2023 51,000 -3.10 -6.08 54,100 56,000 50,500 6,130 312,630,000
25/07/2023 54,100 -3.90 -7.21 58,000 54,100 54,100 20 1,082,000
19/07/2023 58,000 -4.20 -7.24 62,200 58,000 58,000 20 1,160,000
18/07/2023 64,000 4.00 6.25 60,000 64,000 55,900 5,050 323,200,000
29/06/2023 60,000 -0.80 -1.33 60,800 60,000 60,000 10 600,000
21/06/2023 60,800 0.00 ■■ 0.00 60,800 60,800 60,800 10 608,000
19/06/2023 60,800 3.90 6.41 56,900 60,800 60,800 10 608,000
16/06/2023 56,900 3.70 6.50 53,200 56,900 56,900 10 569,000
14/06/2023 53,200 -3.80 -7.14 57,000 60,000 53,100 320 17,024,000
13/06/2023 57,000 -0.60 -1.05 57,600 57,000 57,000 10 570,000
08/06/2023 57,600 2.60 4.51 55,000 57,600 57,600 40 2,304,000
06/06/2023 55,000 -0.10 -0.18 55,100 55,100 55,000 5,010 275,550,000
05/06/2023 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 10 551,000
02/06/2023 55,100 0.00 ■■ 0.00 55,100 55,100 55,100 10 551,000
30/05/2023 55,100 -4.10 -7.44 59,200 55,100 55,100 250 13,775,000
29/05/2023 59,200 -4.40 -7.43 63,600 59,200 59,200 10 592,000
15/05/2023 63,600 -4.00 -6.29 67,600 63,600 63,600 80 5,088,000
24/03/2023 56,000 0.00 ■■ 0.00 56,000 0 0 0 0
24/02/2023 67,600 4.20 6.21 63,400 67,600 67,600 10 676,000
20/02/2023 63,400 4.00 6.31 59,400 63,400 63,400 10 634,000
17/02/2023 59,400 3.80 6.40 55,600 59,400 59,400 10 594,000
15/02/2023 55,600 3.60 6.47 52,000 55,600 55,600 60 3,336,000
08/02/2023 52,000 -3.60 -6.92 55,600 52,000 52,000 50 2,600,000
01/02/2023 55,600 3.60 6.47 52,000 55,600 55,600 50 2,780,000
30/01/2023 52,000 3.40 6.54 48,600 52,000 52,000 10 520,000
19/01/2023 48,600 -3.50 -7.20 52,100 48,600 48,600 10 486,000
17/01/2023 52,100 -3.90 -7.49 56,000 52,100 52,100 40 2,084,000
16/01/2023 56,000 -3.30 -5.89 59,300 56,000 56,000 60 3,360,000
13/01/2023 59,300 -4.40 -7.42 63,700 59,400 59,300 170 10,081,000
12/01/2023 63,700 -4.70 -7.38 68,400 70,000 63,700 220 14,014,000
07/12/2022 68,400 4.40 6.43 64,000 68,400 68,400 200 13,680,000
30/11/2022 64,000 -4.40 -6.88 68,400 64,000 64,000 20 1,280,000
28/11/2022 68,400 3.80 5.56 64,600 68,900 60,100 140 9,576,000
25/11/2022 68,400 3.80 5.56 64,600 68,900 60,100 140 9,576,000
24/11/2022 64,600 4.10 6.35 60,500 64,600 64,600 10 646,000
23/11/2022 60,500 -4.50 -7.44 65,000 60,500 60,500 60 3,630,000
22/11/2022 65,000 -2.30 -3.54 67,300 65,000 65,000 3,140 204,100,000
21/11/2022 67,300 0.00 ■■ 0.00 67,300 0 0 0 0
18/11/2022 67,300 4.30 6.39 63,000 67,300 67,300 10 673,000
17/11/2022 63,000 3.60 5.71 59,400 63,000 55,300 20 1,260,000
16/11/2022 59,400 -4.40 -7.41 63,800 59,400 59,400 10 594,000
15/11/2022 63,800 -0.40 -0.63 64,200 63,800 59,800 20 1,276,000
12/11/2022 64,200 0.00 ■■ 0.00 64,200 0 0 0 0
08/11/2022 64,200 4.10 6.39 60,100 64,200 64,200 10 642,000
04/11/2022 60,100 3.90 6.49 56,200 60,100 60,100 10 601,000
03/11/2022 56,200 -4.10 -7.30 60,300 56,200 56,200 10 562,000
02/11/2022 60,300 3.90 6.47 56,400 60,300 60,300 10 603,000
31/10/2022 56,400 3.40 6.03 53,000 56,400 56,400 10 564,000
28/10/2022 53,000 0.00 ■■ 0.00 53,000 53,000 53,000 30 1,590,000
27/10/2022 53,000 0.00 ■■ 0.00 53,000 56,700 53,000 120 6,360,000
26/10/2022 53,000 -3.00 -5.66 56,000 53,000 53,000 10 530,000
21/10/2022 56,000 -0.10 -0.18 56,100 56,100 56,000 700 39,200,000
20/10/2022 56,100 -3.80 -6.77 59,900 63,000 55,800 340 19,074,000
19/10/2022 59,900 -0.10 -0.17 60,000 0 0 510 30,549,000
18/10/2022 60,000 -3.80 -6.33 63,800 60,000 60,000 410 24,600,000
17/10/2022 63,800 -4.80 -7.52 68,600 64,000 63,800 750 47,850,000
13/10/2022 68,600 4.40 6.41 64,200 68,600 68,600 10 686,000
12/10/2022 64,200 4.10 6.39 60,100 64,200 60,000 140 8,988,000
11/10/2022 60,100 -3.40 -5.66 63,500 60,100 60,100 10 601,000
07/10/2022 63,500 -4.40 -6.93 67,900 63,500 63,500 140 8,890,000
06/10/2022 67,900 4.40 6.48 63,500 67,900 60,200 740 50,246,000
05/10/2022 63,500 -4.50 -7.09 68,000 66,000 63,500 1,440 91,440,000
04/10/2022 68,000 0.00 ■■ 0.00 68,000 68,000 63,500 1,220 82,960,000
03/10/2022 68,000 -2.00 -2.94 70,000 68,000 65,200 410 27,880,000
28/09/2022 70,000 2.50 3.57 67,500 72,200 62,800 320 22,400,000
27/09/2022 67,500 4.00 5.93 63,500 67,900 59,400 300 20,250,000
26/09/2022 63,500 4.10 6.46 59,400 63,500 63,500 330 20,955,000
23/09/2022 59,400 3.80 6.40 55,600 59,400 59,400 20 1,188,000
21/09/2022 55,600 3.60 6.47 52,000 55,600 55,600 10 556,000
16/09/2022 52,000 -2.20 -4.23 54,200 52,000 52,000 10 520,000
13/09/2022 54,200 -3.90 -7.20 58,100 54,200 54,200 10 542,000
12/09/2022 58,100 -4.30 -7.40 62,400 58,100 58,100 10 581,000
09/09/2022 58,100 -4.30 -7.40 62,400 0 0 20 1,162,000
08/09/2022 62,400 -4.60 -7.37 67,000 62,400 62,400 10 624,000
07/09/2022 67,000 0.00 ■■ 0.00 67,000 67,000 62,500 20 1,340,000
06/09/2022 67,000 3.90 5.82 63,100 67,000 67,000 140 9,380,000
05/09/2022 63,100 -4.70 -7.45 67,800 72,500 63,100 5,630 355,253,000
31/08/2022 67,800 4.40 6.49 63,400 67,800 67,800 10 678,000
30/08/2022 63,400 0.00 ■■ 0.00 63,400 63,400 63,400 40 2,536,000
26/08/2022 63,400 -4.60 -7.26 68,000 63,500 63,400 160 10,144,000
24/08/2022 68,000 3.70 5.44 64,300 68,800 61,300 940 63,920,000
23/08/2022 64,300 4.20 6.53 60,100 64,300 64,300 10 643,000
22/08/2022 60,100 0.00 ■■ 0.00 60,100 0 0 0 0
18/08/2022 60,100 -3.90 -6.49 64,000 68,400 60,100 1,900 114,190,000
17/08/2022 64,000 -4.00 -6.25 68,000 64,000 64,000 10 640,000
16/08/2022 68,000 1.00 1.47 67,000 68,000 68,000 100 6,800,000
15/08/2022 67,000 -4.50 -6.72 71,500 75,000 67,000 200 13,400,000
12/08/2022 71,500 3.10 4.34 68,400 73,000 63,800 1,760 125,840,000
10/08/2022 68,400 4.40 6.43 64,000 68,400 59,600 30 2,052,000
09/08/2022 64,000 3.80 5.94 60,200 64,000 60,200 40 2,560,000
08/08/2022 60,200 0.10 0.17 60,100 64,000 60,200 210 12,642,000
04/08/2022 60,100 0.10 0.17 60,000 64,000 60,000 530 31,853,000
03/08/2022 60,000 -4.30 -7.17 64,300 60,000 60,000 20 1,200,000
28/07/2022 64,300 4.20 6.53 60,100 64,300 56,200 240 15,432,000
27/07/2022 60,100 -2.90 -4.83 63,000 67,400 60,000 300 18,030,000
26/07/2022 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 20 1,260,000
25/07/2022 63,000 0.00 ■■ 0.00 63,000 63,000 63,000 100 6,300,000
22/07/2022 63,000 0.10 0.16 62,900 67,300 63,000 190 11,970,000
21/07/2022 62,900 4.10 6.52 58,800 62,900 54,700 340 21,386,000
20/07/2022 58,800 3.80 6.46 55,000 58,800 55,000 140 8,232,000
18/07/2022 55,000 0.60 1.09 54,400 62,200 55,000 70 3,850,000
15/07/2022 58,200 3.80 6.53 54,400 58,200 58,000 90 5,238,000
14/07/2022 54,400 3.50 6.43 50,900 54,400 47,350 160 8,704,000
13/07/2022 50,900 3.25 6.39 47,650 50,900 50,900 50 2,545,000
12/07/2022 47,650 3.10 6.51 44,550 47,650 47,650 20 953,000
11/07/2022 44,550 0.00 ■■ 0.00 44,550 47,650 44,550 230 10,246,500
08/07/2022 44,550 -3.35 -7.52 47,900 51,200 44,550 70 3,118,500
07/07/2022 47,900 -3.50 -7.31 51,400 53,400 47,900 50 2,395,000
06/07/2022 53,400 -4.00 -7.49 57,400 61,400 53,400 1,420 75,828,000
05/07/2022 57,400 3.70 6.45 53,700 57,400 49,950 170 9,758,000
04/07/2022 53,700 3.50 6.52 50,200 53,700 53,700 60 3,222,000
01/07/2022 50,200 0.00 ■■ 0.00 50,200 53,700 46,900 40 2,008,000
30/06/2022 50,200 3.20 6.37 47,000 50,200 49,000 70 3,514,000
29/06/2022 47,000 3.05 6.49 43,950 47,000 47,000 370 17,390,000
28/06/2022 43,950 2.85 6.48 41,100 43,950 43,950 20 879,000
27/06/2022 41,100 -1.95 -4.74 43,050 46,000 40,200 60 2,466,000
24/06/2022 43,050 0.00 ■■ 0.00 43,050 43,050 43,050 20 861,000
23/06/2022 43,050 0.00 ■■ 0.00 43,050 43,050 43,050 10 430,500
22/06/2022 43,050 0.05 0.12 43,000 43,050 43,050 30 1,291,500
21/06/2022 43,000 0.45 1.05 42,550 45,500 43,000 20 860,000
20/06/2022 42,550 0.00 ■■ 0.00 42,550 0 0 0 0
18/06/2022 42,550 0.00 ■■ 0.00 42,550 0 0 0 0
16/06/2022 42,550 -2.45 -5.76 45,000 45,000 42,500 80 3,404,000
15/06/2022 45,000 -2.60 -5.78 47,600 45,000 45,000 10 450,000
14/06/2022 47,600 -2.90 -6.09 50,500 53,900 47,300 250 11,900,000
13/06/2022 50,500 3.30 6.53 47,200 50,500 50,500 40 2,020,000
10/06/2022 47,200 0.00 ■■ 0.00 47,200 50,400 47,200 30 1,416,000
09/06/2022 47,200 -0.55 -1.17 47,750 51,000 44,500 480 22,656,000
08/06/2022 47,750 -3.55 -7.43 51,300 47,750 47,750 20 955,000
07/06/2022 51,300 -3.80 -7.41 55,100 51,300 51,300 20 1,026,000
06/06/2022 55,100 -0.90 -1.63 56,000 59,900 55,100 220 12,122,000
03/06/2022 56,000 3.50 6.25 52,500 56,000 56,000 10 560,000
02/06/2022 52,500 3.40 6.48 49,100 52,500 52,500 10 525,000
01/06/2022 49,100 -3.40 -6.92 52,500 56,100 49,100 510 25,041,000
31/05/2022 52,500 3.20 6.10 49,300 52,700 49,400 180 9,450,000
30/05/2022 49,300 3.20 6.49 46,100 49,300 49,300 10 493,000
27/05/2022 46,100 3.00 6.51 43,100 46,100 46,100 10 461,000
26/05/2022 43,100 2.80 6.50 40,300 43,100 43,100 10 431,000
25/05/2022 40,300 -2.00 -4.96 42,300 40,300 40,300 100 4,030,000
24/05/2022 42,300 -2.70 -6.38 45,000 42,300 42,300 40 1,692,000
23/05/2022 45,000 -2.50 -5.56 47,500 45,000 45,000 80 3,600,000
22/05/2022 47,500 1.30 2.74 46,200 47,500 47,500 110 5,225,000
20/05/2022 47,500 1.30 2.74 46,200 47,500 47,500 110 5,225,000
19/05/2022 46,200 -2.80 -6.06 49,000 52,400 46,200 400 18,480,000
18/05/2022 49,000 2.90 5.92 46,100 49,000 46,100 110 5,390,000
17/05/2022 46,100 -3.30 -7.16 49,400 46,100 46,100 10 461,000
16/05/2022 46,100 -3.30 -7.16 49,400 46,100 46,100 10 461,000
13/05/2022 49,400 -3.60 -7.29 53,000 56,600 49,300 1,030 50,882,000
12/05/2022 53,000 3.20 6.04 49,800 53,000 53,000 10 530,000
11/05/2022 49,800 3.25 6.53 46,550 49,800 46,550 40 1,992,000
10/05/2022 46,550 0.00 ■■ 0.00 46,550 46,550 46,550 50 2,327,500
09/05/2022 46,550 -1.65 -3.54 48,200 48,200 46,550 110 5,120,500
29/04/2022 48,000 0.00 ■■ 0.00 48,000 48,000 48,000 10 480,000
28/04/2022 48,000 -0.15 -0.31 48,150 48,000 48,000 50 2,400,000
26/04/2022 48,150 3.15 6.54 45,000 48,150 48,150 20 963,000
25/04/2022 45,000 -3.00 -6.67 48,000 45,000 45,000 20 900,000
23/04/2022 48,000 -0.60 -1.25 48,600 52,000 45,700 420 20,160,000
22/04/2022 48,000 -0.60 -1.25 48,600 52,000 45,700 420 20,160,000
21/04/2022 48,600 0.10 0.21 48,500 51,500 45,200 3,040 147,744,000
20/04/2022 48,500 0.00 ■■ 0.00 48,500 0 0 0 0
19/04/2022 48,500 -3.50 -7.22 52,000 48,500 48,500 20 970,000
18/04/2022 52,000 3.00 5.77 49,000 52,000 52,000 5,000 260,000,000
16/04/2022 49,000 3.20 6.53 45,800 49,000 48,900 4,140 202,860,000
15/04/2022 49,000 3.20 6.53 45,800 49,000 48,900 4,140 202,860,000
14/04/2022 45,800 -3.40 -7.42 49,200 45,800 45,800 10 458,000
12/04/2022 49,200 3.20 6.50 46,000 49,200 49,200 50 2,460,000
08/04/2022 46,000 -3.30 -7.17 49,300 46,000 46,000 200 9,200,000
07/04/2022 49,300 3.20 6.49 46,100 49,300 44,200 880 43,384,000
06/04/2022 46,100 3.00 6.51 43,100 46,100 46,100 10 461,000
05/04/2022 43,100 -1.60 -3.71 44,700 47,800 42,000 450 19,395,000
04/04/2022 44,700 -3.10 -6.94 47,800 51,000 44,700 20 894,000
01/04/2022 47,800 3.10 6.49 44,700 47,800 47,800 970 46,366,000
31/03/2022 44,700 2.90 6.49 41,800 44,700 44,700 210 9,387,000
30/03/2022 41,800 -2.00 -4.78 43,800 46,850 41,800 460 19,228,000
29/03/2022 43,800 -3.25 -7.42 47,050 50,300 43,800 730 31,974,000
28/03/2022 47,050 3.05 6.48 44,000 47,050 41,300 350 16,467,500
25/03/2022 44,000 -1.35 -3.07 45,350 48,500 42,300 1,720 75,680,000
24/03/2022 45,350 2.95 6.50 42,400 45,350 40,200 500 22,675,000
23/03/2022 42,400 -0.60 -1.42 43,000 46,000 40,600 270 11,448,000
22/03/2022 43,000 -0.30 -0.70 43,300 46,300 40,500 2,310 99,330,000
21/03/2022 43,300 2.80 6.47 40,500 43,300 38,000 480 20,784,000
18/03/2022 40,500 -0.10 -0.25 40,600 43,400 38,200 510 20,655,000
17/03/2022 40,600 -2.40 -5.91 43,000 46,000 40,200 220 8,932,000
16/03/2022 43,000 -3.00 -6.98 46,000 49,200 43,000 6,760 290,680,000
14/03/2022 46,000 2.40 5.22 43,600 46,000 46,000 70 3,220,000
10/03/2022 43,600 2.60 5.96 41,000 43,850 42,000 120 5,232,000
08/03/2022 41,000 0.05 0.12 40,950 41,000 40,000 530 21,730,000
07/03/2022 40,950 2.15 5.25 38,800 41,000 38,800 3,320 135,954,000
04/03/2022 38,800 2.50 6.44 36,300 38,800 38,800 150 5,820,000
03/03/2022 38,800 2.50 6.44 36,300 38,800 38,800 150 5,820,000
02/03/2022 36,300 2.35 6.47 33,950 36,300 31,700 100 3,630,000
25/02/2022 33,950 -2.55 -7.51 36,500 33,950 33,950 10 339,500
24/02/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 40 1,460,000
22/02/2022 36,500 -1.90 -5.21 38,400 36,500 36,500 10 365,000
25/01/2022 38,400 2.40 6.25 36,000 38,400 38,400 10 384,000
20/01/2022 34,050 0.00 ■■ 0.00 34,050 34,050 34,050 10 340,500
18/01/2022 34,050 -2.45 -7.20 36,500 34,050 34,050 20 681,000
14/01/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 100 3,650,000
11/01/2022 36,500 0.00 ■■ 0.00 36,500 0 0 0 0
06/01/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,400 110 4,015,000
05/01/2022 36,500 0.00 ■■ 0.00 36,500 36,500 36,500 30 1,095,000
04/01/2022 36,500 0.00 ■■ 0.00 36,350 36,500 36,350 530 19,345,000
03/01/2022 35,950 2.35 6.54 33,600 35,950 35,950 1,120 40,264,000
31/12/2021 36,350 -0.05 -0.14 36,400 36,350 34,100 90,060 3,273,681,000
22/12/2021 34,600 -2.40 -6.94 37,000 35,000 34,450 730 25,258,000
21/12/2021 37,000 1.00 2.70 36,000 37,000 36,500 1,050 38,850,000
20/12/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50 1,800,000
17/12/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 50 1,800,000
16/12/2021 36,000 -0.55 -1.53 36,550 37,400 36,000 20 720,000
15/12/2021 36,550 2.35 6.43 34,200 36,550 36,350 930 33,991,500
13/12/2021 34,200 -1.80 -5.26 36,000 37,800 34,200 220 7,524,000
11/12/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 500 18,000,000
10/12/2021 36,000 0.00 ■■ 0.00 36,000 36,000 36,000 500 18,000,000
09/12/2021 36,000 0.30 0.83 35,700 36,000 33,850 140 5,040,000
08/12/2021 35,700 -0.10 -0.28 35,800 35,700 35,700 10 357,000
07/12/2021 35,800 -0.15 -0.42 35,950 35,850 35,800 280 10,024,000
06/12/2021 35,950 0.00 ■■ 0.00 35,950 35,950 33,700 50 1,797,500
03/12/2021 35,950 2.35 6.54 33,600 35,950 35,950 1,120 40,264,000
02/12/2021 33,600 0.40 1.19 33,200 35,500 33,500 730 24,528,000
01/12/2021 33,200 -1.90 -5.72 35,100 33,200 32,900 320 10,624,000
30/11/2021 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 500 17,550,000
29/11/2021 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 100 3,510,000
26/11/2021 35,100 0.00 ■■ 0.00 35,100 35,100 35,100 170 5,967,000
25/11/2021 35,100 -0.80 -2.28 35,900 37,800 35,000 330 11,583,000
24/11/2021 35,900 1.90 5.29 34,000 35,900 35,900 100 3,590,000
23/11/2021 34,000 0.50 1.47 33,500 34,000 34,000 10 340,000
22/11/2021 33,500 -1.50 -4.48 35,000 33,500 33,500 20 670,000
20/11/2021 35,000 -1.55 -4.43 36,550 35,500 35,000 2,190 76,650,000
19/11/2021 35,000 -1.55 -4.43 36,550 35,500 35,000 2,190 76,650,000
18/11/2021 36,550 2.35 6.43 34,200 36,550 35,500 660 24,123,000
17/11/2021 34,200 -1.80 -5.26 36,000 36,000 34,200 360 12,312,000
16/11/2021 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 1,390 50,040,000
15/11/2021 36,000 0.00 ■■ 0.00 36,000 36,000 35,900 2,000 72,000,000
12/11/2021 36,000 0.70 1.94 35,300 36,000 33,200 2,090 75,240,000
11/11/2021 35,300 1.80 5.10 33,500 35,500 33,900 410 14,473,000
10/11/2021 33,500 -2.10 -6.27 35,600 35,500 33,300 70 2,345,000
09/11/2021 35,600 2.30 6.46 33,300 35,600 33,000 1,300 46,280,000
08/11/2021 33,300 -0.10 -0.30 33,400 33,300 32,000 340 11,322,000
05/11/2021 33,400 1.40 4.19 32,000 33,400 31,950 500 16,700,000
03/11/2021 31,500 0.15 0.48 31,350 33,200 31,350 1,760 55,440,000
02/11/2021 31,350 -0.85 -2.71 32,200 31,350 31,300 230 7,210,500
01/11/2021 32,200 -2.40 -7.45 34,600 34,600 32,200 5,000 161,000,000
30/10/2021 34,600 -0.35 -1.01 34,950 34,600 32,650 390 13,494,000
29/10/2021 34,600 -0.35 -1.01 34,950 34,600 32,650 390 13,494,000
28/10/2021 34,950 -0.05 -0.14 35,000 35,100 33,000 50 1,747,500
27/10/2021 35,000 -0.15 -0.43 35,150 35,100 35,000 190 6,650,000
26/10/2021 35,150 0.00 ■■ 0.00 35,150 35,150 35,150 100 3,515,000
25/10/2021 35,150 -2.35 -6.69 37,500 37,500 34,900 150 5,272,500
23/10/2021 37,500 -0.10 -0.27 37,500 37,500 35,000 380 14,250,000
22/10/2021 37,500 -0.10 -0.27 37,500 37,500 35,000 380 14,250,000
21/10/2021 37,500 -0.50 -1.33 38,000 38,000 37,500 150 5,625,000
20/10/2021 40,000 1.00 2.50 40,000 41,000 40,000 570 22,800,000
19/10/2021 40,000 0.50 1.25 39,500 40,000 37,000 820 32,800,000
18/10/2021 39,500 -0.50 -1.27 40,000 41,100 39,400 1,050 41,475,000
15/10/2021 40,000 2.40 6.00 37,600 40,000 37,650 770 30,800,000
14/10/2021 37,600 0.10 0.27 37,500 37,600 37,550 320 12,032,000
13/10/2021 37,500 -0.80 -2.13 37,500 37,500 36,000 260 9,750,000
12/10/2021 37,500 1.00 2.67 36,500 38,400 34,200 380 14,250,000
11/10/2021 36,500 2.30 6.30 34,200 36,550 36,000 310 11,315,000
08/10/2021 34,200 1.65 4.82 34,200 36,550 34,200 360 12,312,000
07/10/2021 34,200 2.20 6.43 32,000 34,200 34,000 620 21,204,000
06/10/2021 32,000 -1.00 -3.13 33,000 32,100 32,000 190 6,080,000
05/10/2021 33,000 2.00 6.06 31,000 33,000 31,100 300 9,900,000
04/10/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 30 930,000
01/10/2021 31,000 0.50 1.61 30,500 31,000 28,700 1,010 31,310,000
30/09/2021 30,500 -0.50 -1.64 31,000 31,000 30,500 240 7,320,000
29/09/2021 31,000 1.90 6.13 29,100 31,000 27,500 30 930,000
28/09/2021 29,100 -1.15 -3.95 30,250 30,500 29,100 1,970 57,327,000
27/09/2021 30,250 1.65 5.45 28,600 30,250 30,000 1,130 34,182,500
24/09/2021 28,600 0.30 1.05 28,300 30,250 28,400 8,030 229,658,000
23/09/2021 28,300 -1.20 -4.24 29,500 30,000 28,100 2,020 57,166,000
22/09/2021 29,500 1.90 6.44 27,600 29,500 27,100 11,180 329,810,000
21/09/2021 27,600 0.10 0.36 27,500 29,400 27,600 7,060 194,856,000
20/09/2021 27,500 -1.05 -3.82 28,550 30,500 27,300 200 5,500,000
15/09/2021 28,550 1.85 6.48 26,700 28,550 28,550 50 1,427,500
14/09/2021 26,700 -0.60 -2.25 27,300 29,200 26,700 110 2,937,000
10/09/2021 27,300 -0.40 -1.47 27,700 29,600 27,300 60 1,638,000
08/09/2021 27,700 0.10 0.36 27,600 29,500 27,700 50 1,385,000
07/09/2021 27,600 -1.80 -6.52 29,400 27,600 27,600 10 276,000
05/09/2021 29,700 2.40 8.08 27,300 29,200 26,100 200 5,940,000
03/09/2021 26,100 -1.20 -4.60 27,300 29,200 26,100 160 4,176,000
01/09/2021 29,400 1.90 6.46 27,500 29,400 29,400 370 10,878,000
31/08/2021 27,500 0.05 0.18 27,450 29,350 27,500 110 3,025,000
30/08/2021 27,450 1.75 6.38 25,700 27,450 27,450 20 549,000
26/08/2021 25,700 -0.90 -3.50 26,600 25,700 25,600 20 514,000
25/08/2021 26,600 -1.00 -3.76 27,600 29,500 26,200 180 4,788,000
24/08/2021 27,600 1.80 6.52 25,800 27,600 26,600 170 4,692,000
23/08/2021 25,800 -1.10 -4.26 26,900 28,700 25,600 310 7,998,000
19/08/2021 26,900 0.30 1.12 26,600 28,450 26,700 190 5,111,000
18/08/2021 26,600 -1.00 -3.76 27,600 29,500 25,800 230 6,118,000
17/08/2021 27,600 0.50 1.81 27,100 28,900 27,600 110 3,036,000
16/08/2021 27,100 0.40 1.48 26,700 28,500 26,800 150 4,065,000
13/08/2021 26,700 -1.50 -5.62 28,200 30,100 26,600 160 4,272,000
12/08/2021 28,200 1.95 6.91 28,200 30,150 28,100 4,130 116,466,000
11/08/2021 28,200 -1.50 -5.32 29,700 31,650 28,100 30 846,000
10/08/2021 29,700 1.90 6.40 27,800 29,700 26,300 2,170 64,449,000
09/08/2021 27,800 -1.90 -6.83 29,700 31,650 27,700 620 17,236,000
06/08/2021 29,700 1.90 6.40 27,800 29,700 26,100 200 5,940,000
05/08/2021 29,700 1.90 6.40 27,800 29,700 26,100 200 5,940,000
04/08/2021 27,800 1.70 6.12 26,100 27,900 27,800 170 4,726,000
03/08/2021 26,100 -1.20 -4.60 27,300 29,200 26,100 160 4,176,000
02/08/2021 27,300 1.65 6.04 25,650 27,400 24,600 130 3,549,000
30/07/2021 25,650 1.65 6.43 24,000 25,650 24,000 70 1,795,500
29/07/2021 24,000 -1.10 -4.58 25,100 26,800 23,600 130 3,120,000
28/07/2021 25,100 -1.40 -5.58 26,500 28,000 25,100 60 1,506,000
27/07/2021 26,500 1.60 6.04 24,900 26,500 26,500 80 2,120,000
26/07/2021 24,900 1.40 5.62 23,500 24,900 24,900 40 996,000
13/07/2021 24,500 -0.90 -3.67 25,400 24,500 24,500 20 490,000
12/07/2021 25,400 -1.70 -6.69 27,100 28,900 25,400 40 1,016,000
07/07/2021 27,100 -0.90 -3.32 28,000 29,500 27,100 70 1,897,000
06/07/2021 28,000 -0.40 -1.43 28,400 29,500 28,000 160 4,480,000
02/07/2021 28,400 0.15 0.53 28,250 30,200 28,200 1,370 38,908,000
01/07/2021 28,250 -0.30 -1.06 28,550 30,500 28,250 540 15,255,000
28/06/2021 28,550 -1.45 -5.08 30,000 28,550 28,550 40 1,142,000
24/06/2021 30,000 1.00 3.33 29,000 30,000 30,000 200 6,000,000
23/06/2021 29,000 -2.00 -6.90 31,000 31,000 29,000 490 14,210,000
22/06/2021 31,000 1.00 3.23 30,000 31,000 31,000 20 620,000
21/06/2021 30,000 -1.00 -3.33 31,000 31,000 30,000 70 2,100,000
16/06/2021 30,000 -1.55 -5.17 31,550 32,000 30,000 100 3,000,000
11/06/2021 31,000 1.50 4.84 29,500 31,000 31,000 410 12,710,000
10/06/2021 29,500 -2.00 -6.78 31,500 32,000 29,500 810 23,895,000
09/06/2021 31,500 -0.30 -0.95 31,800 31,600 31,500 230 7,245,000
04/06/2021 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 10 318,000
03/06/2021 31,800 0.00 ■■ 0.00 31,800 31,800 31,800 200 6,360,000
02/06/2021 31,800 2.05 6.45 29,750 31,800 31,500 220 6,996,000
01/06/2021 31,800 2.05 6.45 29,750 31,800 31,500 220 6,996,000
31/05/2021 37,400 2.40 6.42 35,000 0 0 420 15,708,000
28/05/2021 29,750 -2.20 -7.39 31,950 29,750 29,750 10 297,500
27/05/2021 31,950 2.05 6.42 29,900 31,950 30,000 310 9,904,500
26/05/2021 29,900 2.00 6.69 29,900 31,900 28,050 260 7,774,000
25/05/2021 29,900 1.75 5.85 28,150 29,900 28,950 310 9,269,000
24/05/2021 28,150 -1.85 -6.57 30,000 28,150 28,050 40 1,126,000
21/05/2021 30,000 1.90 6.33 28,100 30,000 30,000 20 600,000
19/05/2021 28,100 -1.90 -6.76 30,000 28,100 28,100 10 281,000
17/05/2021 30,000 1.35 4.50 28,650 30,000 28,450 1,080 32,400,000
14/05/2021 28,650 0.00 ■■ 0.00 28,650 28,650 28,650 10 286,500
13/05/2021 28,650 -1.35 -4.71 30,000 30,000 28,650 300 8,595,000
11/05/2021 30,000 1.90 6.33 28,100 30,000 30,000 6,000 180,000,000
07/05/2021 28,100 -2.00 -7.12 30,100 28,100 28,100 10 281,000
06/05/2021 30,100 -1.85 -6.15 31,950 30,100 30,100 10 301,000
04/05/2021 31,950 1.90 5.95 30,050 31,950 31,950 60 1,917,000
03/05/2021 40,650 2.65 6.52 38,000 40,650 35,350 120 4,878,000
22/04/2021 30,050 1.95 6.49 28,100 30,050 30,050 20 601,000
19/04/2021 28,100 -1.90 -6.76 30,000 28,100 28,100 10 281,000
16/04/2021 30,000 -1.55 -5.17 31,550 32,000 30,000 100 3,000,000
15/04/2021 31,550 -2.00 -6.34 33,550 35,400 31,250 130 4,101,500
14/04/2021 33,550 -2.45 -7.30 36,000 33,550 33,550 10 335,500
12/04/2021 36,000 1.00 2.78 35,000 36,000 36,000 20 720,000
10/04/2021 32,550 -2.55 -7.83 35,100 35,000 35,000 30 976,500
09/04/2021 35,000 -0.10 -0.29 35,100 35,000 35,000 780 27,300,000
08/04/2021 35,100 -0.10 -0.28 35,100 35,100 35,000 230 8,073,000
07/04/2021 35,100 1.95 5.56 33,150 35,450 35,100 580 20,358,000
06/04/2021 33,150 -2.35 -7.09 35,500 37,900 33,150 150 4,972,500
05/04/2021 35,500 0.00 ■■ 0.00 35,500 35,500 35,500 20 710,000
03/04/2021 40,650 2.65 6.52 38,000 38,000 35,500 120 4,878,000
02/04/2021 35,500 -2.50 -7.04 38,000 38,000 35,500 20 710,000
01/04/2021 38,000 0.60 1.58 37,400 38,000 37,000 1,230 46,740,000
31/03/2021 37,400 2.40 6.42 35,000 37,400 33,100 420 15,708,000
30/03/2021 35,000 1.85 5.29 33,150 35,000 33,150 70 2,450,000
29/03/2021 33,150 2.15 6.49 31,000 33,150 33,150 10 331,500
26/03/2021 31,000 1.50 4.84 29,500 31,000 31,000 150 4,650,000
25/03/2021 29,500 -1.50 -5.08 31,000 33,000 29,200 270 7,965,000
24/03/2021 31,000 -1.50 -4.84 32,500 32,600 30,600 270 8,370,000
23/03/2021 32,500 1.50 4.62 31,000 32,500 31,000 1,190 38,675,000
22/03/2021 31,000 -1.00 -3.23 31,000 31,000 30,000 280 8,680,000
19/03/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 50 1,550,000
18/03/2021 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 20 620,000
17/03/2021 31,000 -0.05 -0.16 31,000 31,000 30,950 330 10,230,000
16/03/2021 31,000 1.00 3.23 30,000 31,300 31,000 240 7,440,000
15/03/2021 30,000 1.50 5.00 28,500 30,000 28,700 440 13,200,000
12/03/2021 28,500 0.30 1.05 28,200 28,500 27,000 270 7,695,000
11/03/2021 28,200 -0.80 -2.84 29,000 28,200 28,150 230 6,486,000
10/03/2021 29,000 0.15 0.52 28,850 29,000 27,650 170 4,930,000
09/03/2021 28,850 -0.05 -0.17 28,850 28,850 28,000 240 6,924,000
08/03/2021 28,850 1.55 5.37 27,300 28,900 27,000 500 14,425,000
05/03/2021 27,300 0.00 ■■ 0.00 27,300 27,300 27,300 10 273,000
04/03/2021 27,300 -2.05 -7.51 29,350 29,800 27,300 430 11,739,000
01/03/2021 29,350 1.35 4.60 28,000 29,350 26,050 270 7,924,500
26/02/2021 28,000 -1.25 -4.46 29,250 28,200 28,000 20 560,000
18/02/2021 29,250 -0.55 -1.88 29,800 29,250 28,000 80 2,340,000
09/02/2021 29,800 0.90 3.02 28,900 29,800 29,800 10 298,000
04/01/2021 32,000 0.00 ■■ 0.00 32,000 32,000 32,000 20 640,000
31/12/2020 32,000 0.50 1.56 31,500 32,800 30,000 5,040 161,280,000
30/12/2020 31,500 -0.45 -1.43 31,950 31,850 30,000 7,830 246,645,000
29/12/2020 31,950 -0.50 -1.56 32,450 32,000 31,000 88 2,811,600
28/12/2020 31,950 -0.50 -1.56 32,450 32,000 31,000 88 2,811,600
25/12/2020 32,450 -0.50 -1.54 33,000 32,450 32,450 1 32,450
24/12/2020 32,450 -0.50 -1.54 33,000 32,450 32,450 1 32,450
23/12/2020 33,000 0.30 0.91 32,700 33,000 30,500 342 11,286,000
22/12/2020 32,700 0.10 0.31 32,650 32,700 32,700 106 3,466,200
21/12/2020 32,700 0.10 0.31 32,650 32,700 32,700 106 3,466,200
18/12/2020 32,650 2.10 6.43 30,550 32,650 30,050 572 18,675,800
17/12/2020 32,650 2.10 6.43 30,550 32,650 30,050 572 18,675,800
16/12/2020 30,550 -0.40 -1.31 31,000 31,100 30,550 41 1,252,550
15/12/2020 31,000 0.00 ■■ 0.00 31,000 32,900 30,050 131 4,061,000
14/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 1 31,000
13/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2 62,000
11/12/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2 62,000
10/12/2020 31,000 0.20 0.65 30,800 31,000 30,500 16 496,000
09/12/2020 30,800 0.20 0.65 30,600 30,800 30,800 3 92,400
08/12/2020 30,600 -1.20 -3.92 31,800 34,000 30,000 1,555 47,583,000
07/12/2020 31,800 -0.70 -2.20 32,500 32,000 31,800 21 667,800
04/12/2020 30,000 -1.40 -4.67 31,400 30,000 30,000 100 3,000,000
03/12/2020 31,400 0.10 0.32 31,300 31,400 29,800 2 62,800
02/12/2020 31,300 0.30 0.96 31,000 31,300 31,300 100 3,130,000
01/12/2020 31,000 2.00 6.45 29,000 31,000 30,500 501 15,531,000
30/11/2020 29,000 -2.00 -6.90 31,000 29,000 29,000 20 580,000
27/11/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 2,680 83,080,000
26/11/2020 31,000 -1.70 -5.48 31,000 31,000 29,200 2,590 80,290,000
25/11/2020 31,000 0.00 ■■ 0.00 31,000 31,000 31,000 400 12,400,000
24/11/2020 31,000 -1.80 -5.81 31,000 31,000 29,100 190 5,890,000
23/11/2020 31,000 0.00 ■■ 0.00 31,000 31,000 30,500 9,440 292,640,000
20/11/2020 31,000 -0.50 -1.61 31,500 31,000 29,500 33 1,023,000
19/11/2020 31,500 -0.50 -1.59 32,000 31,500 29,800 503 15,844,500
18/11/2020 32,000 -0.50 -1.56 32,500 32,000 30,500 10,110 323,520,000
17/11/2020 32,500 -0.40 -1.23 32,900 32,500 30,600 5 162,500
13/11/2020 32,900 1.90 5.78 31,000 32,900 28,850 77 2,533,300
12/11/2020 31,000 1.90 6.13 29,100 31,100 28,000 203 6,293,000
11/11/2020 29,100 -2.10 -7.22 31,150 33,300 29,100 12 349,200
10/11/2020 31,150 2.00 6.42 29,150 31,150 31,150 443 13,799,450
09/11/2020 29,150 1.90 6.52 27,250 29,150 29,150 107 3,119,050
07/11/2020 27,250 1.80 6.61 25,500 27,250 27,250 100 2,725,000
06/11/2020 27,250 1.80 6.61 25,500 27,250 27,250 100 2,725,000
04/11/2020 25,500 -1.00 -3.92 26,500 28,350 25,500 569 14,509,500
03/11/2020 26,500 0.50 1.89 26,000 26,500 26,500 1 26,500
02/11/2020 26,000 -0.60 -2.31 26,600 26,000 26,000 1 26,000
01/11/2020 26,600 0.10 0.38 26,500 26,600 26,200 2 53,200
30/10/2020 26,600 0.10 0.38 26,500 26,600 26,200 2 53,200
29/10/2020 26,500 0.00 ■■ 0.00 26,500 27,000 26,500 156 4,134,000
28/10/2020 26,500 -1.60 -6.04 28,100 30,000 26,500 3 79,500
27/10/2020 28,100 1.80 6.41 26,300 28,100 28,100 3 84,300
26/10/2020 26,300 -1.00 -3.80 27,300 28,900 26,300 4 105,200
22/10/2020 27,300 -2.10 -7.69 29,350 30,800 27,300 3 81,900
21/10/2020 29,350 1.90 6.47 27,450 29,350 29,000 10 293,500
20/10/2020 27,450 1.80 6.56 25,700 27,450 27,400 27 741,150
19/10/2020 25,700 0.70 2.72 25,000 26,750 25,700 50 1,285,000
16/10/2020 25,000 -1.50 -6.00 26,500 25,000 25,000 1 25,000
15/10/2020 26,500 0.20 0.75 26,300 28,100 26,300 840 22,260,000
14/10/2020 26,300 0.00 ■■ 0.00 26,300 26,350 26,300 15 394,500
13/10/2020 26,300 -1.80 -6.84 28,100 28,100 26,300 36 946,800
12/10/2020 28,100 0.00 ■■ 0.00 28,150 28,150 28,100 6 168,600
10/10/2020 28,150 -2.10 -7.46 30,250 32,000 28,150 4 112,600
09/10/2020 28,150 -2.10 -7.46 30,250 32,000 28,150 4 112,600
08/10/2020 30,250 -2.30 -7.60 32,500 30,250 30,250 72 2,178,000
07/10/2020 32,500 0.00 ■■ 0.00 32,500 32,500 32,400 36 1,170,000
06/10/2020 32,500 0.00 ■■ 0.00 32,500 33,000 30,300 79 2,567,500
05/10/2020 32,500 -0.50 -1.54 33,000 32,500 32,500 5 162,500
02/10/2020 33,000 1.00 3.03 32,000 33,000 30,000 6 198,000
01/10/2020 32,000 1.00 3.13 31,000 33,150 28,900 1,084 34,688,000
30/09/2020 31,000 1.50 4.84 29,500 31,000 27,500 23 713,000
29/09/2020 29,500 1.90 6.44 27,600 29,500 29,450 1,691 49,884,500
28/09/2020 27,600 -1.20 -4.35 28,800 30,800 27,500 814 22,466,400
25/09/2020 28,800 1.90 6.60 26,950 28,800 25,300 32 921,600
24/09/2020 26,950 1.80 6.68 25,200 26,950 26,900 38 1,024,100
23/09/2020 25,200 -1.30 -5.16 26,500 28,350 25,000 168 4,233,600
22/09/2020 26,500 1.70 6.42 24,800 26,500 23,650 22 583,000
21/09/2020 24,800 -1.70 -6.85 26,500 28,300 24,800 382 9,473,600
19/09/2020 26,500 1.70 6.42 24,800 26,500 24,900 5,081 134,646,500
18/09/2020 26,500 1.70 6.42 24,800 26,500 24,900 5,081 134,646,500
17/09/2020 24,800 0.10 0.40 24,700 0 0 3 74,400
16/09/2020 24,700 0.10 0.40 24,600 26,300 24,700 430 10,621,000
15/09/2020 24,600 1.60 6.50 23,000 24,600 24,600 10 246,000
14/09/2020 23,000 -1.60 -6.96 24,600 23,100 23,000 3 69,000
13/09/2020 24,600 1.60 6.50 23,000 24,600 23,050 1,525 37,515,000
11/09/2020 24,600 1.60 6.50 23,000 24,600 23,050 1,525 37,515,000
10/09/2020 23,000 -1.50 -6.52 24,500 26,200 23,000 1,142 26,266,000
09/09/2020 24,500 1.40 5.71 23,100 24,500 22,000 1,250 30,625,000
08/09/2020 23,100 1.50 6.49 21,600 23,100 22,050 710 16,401,000
07/09/2020 21,600 0.00 ■■ 0.00 21,600 23,000 21,100 119 2,570,400
05/09/2020 21,600 0.00 ■■ 0.00 21,600 23,100 21,600 89 1,922,400
04/09/2020 21,600 0.00 ■■ 0.00 21,600 23,100 21,600 89 1,922,400
03/09/2020 21,600 0.10 0.46 21,550 23,000 21,600 147 3,175,200
01/09/2020 21,550 -1.45 -6.73 23,000 21,550 21,550 50 1,077,500
31/08/2020 23,000 1.50 6.52 21,500 23,000 21,350 368 8,464,000
27/08/2020 21,500 -1.50 -6.98 23,000 21,500 21,500 90 1,935,000
26/08/2020 23,000 1.00 4.35 22,000 23,000 21,000 51 1,173,000
25/08/2020 22,000 1.40 6.36 20,600 22,000 20,600 136 2,992,000
24/08/2020 20,600 -0.50 -2.43 21,100 20,600 20,600 90 1,854,000
22/08/2020 21,100 0.10 0.47 21,000 22,450 20,550 133 2,806,300
21/08/2020 21,100 0.10 0.47 21,000 22,450 20,550 133 2,806,300
20/08/2020 21,000 -0.40 -1.90 21,400 21,000 20,400 118 2,478,000
19/08/2020 21,400 -0.40 -1.87 21,800 23,300 20,700 348 7,447,200
18/08/2020 21,800 0.20 0.92 21,600 21,800 21,600 177 3,858,600
17/08/2020 21,600 1.40 6.48 20,200 21,600 21,500 185 3,996,000
15/08/2020 20,200 -0.80 -3.96 20,950 22,400 20,000 727 14,685,400
14/08/2020 20,200 -0.80 -3.96 20,950 22,400 20,000 727 14,685,400
13/08/2020 20,950 1.40 6.68 19,600 20,950 20,950 1,135 23,778,250
12/08/2020 21,550 1.40 6.50 20,150 21,550 19,100 530 11,421,500
11/08/2020 20,150 0.10 0.50 20,000 21,400 19,200 127 2,559,050
10/08/2020 20,000 -0.50 -2.50 20,500 21,900 19,300 129 2,580,000
07/08/2020 20,500 1.30 6.34 19,200 20,500 18,500 315 6,457,500
06/08/2020 19,200 0.10 0.52 19,100 19,200 18,500 1,210 23,232,000
05/08/2020 19,100 -0.40 -2.09 19,500 19,100 18,500 303 5,787,300
04/08/2020 19,500 -1.20 -6.15 20,650 20,100 19,500 27 526,500
03/08/2020 20,650 -1.50 -7.26 22,100 20,950 20,600 69 1,424,850
31/07/2020 22,100 -1.70 -7.69 23,750 22,100 22,100 75 1,657,500
30/07/2020 23,750 -1.80 -7.58 25,500 23,750 23,750 13 308,750
29/07/2020 25,500 -1.00 -3.92 26,500 25,500 25,300 117 2,983,500
28/07/2020 26,500 1.50 5.66 25,000 26,500 24,000 4,070 107,855,000
27/07/2020 25,000 0.10 0.40 24,900 25,000 24,900 101 2,525,000
24/07/2020 24,900 1.50 6.02 23,400 24,900 21,800 839 20,891,100
23/07/2020 23,400 1.50 6.41 21,900 23,400 21,000 48,438 1,133,449,200
22/07/2020 21,900 -0.10 -0.46 22,000 21,900 20,500 20 438,000
21/07/2020 22,000 -2.00 -9.09 24,000 22,000 20,950 3 66,000
20/07/2020 24,000 1.50 6.25 22,500 24,050 21,000 3,058 73,392,000
17/07/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 55 1,237,500
16/07/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 3 67,500
15/07/2020 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 52 1,170,000
14/07/2020 22,500 0.60 2.67 21,900 22,500 21,850 256 5,760,000
13/07/2020 21,900 1.10 5.02 20,800 21,900 21,900 1 21,900
11/07/2020 20,800 0.30 1.44 20,500 21,900 20,200 308 6,406,400
10/07/2020 20,800 0.30 1.44 20,500 21,900 20,200 308 6,406,400
09/07/2020 20,500 1.00 4.88 19,500 20,700 19,300 95 1,947,500
08/07/2020 19,500 -1.10 -5.64 20,600 19,600 19,500 201 3,919,500
07/07/2020 20,600 -1.50 -7.28 22,100 22,700 20,600 90 1,854,000
06/07/2020 22,100 0.00 ■■ 0.00 22,100 22,100 20,600 8 176,800
03/07/2020 22,100 1.40 6.33 20,700 22,100 19,400 1,663 36,752,300
02/07/2020 20,700 -1.50 -7.25 22,200 23,000 20,650 129 2,670,300
01/07/2020 22,200 1.20 5.41 21,000 22,200 19,700 4 88,800
30/06/2020 21,000 -1.50 -7.14 22,450 21,000 20,900 5 105,000
29/06/2020 22,450 1.50 6.68 21,000 22,450 19,600 3 67,350
27/06/2020 21,000 0.50 2.38 20,500 21,900 21,000 8,190 171,990,000
26/06/2020 21,000 0.50 2.38 20,500 21,900 21,000 8,190 171,990,000
25/06/2020 20,500 0.00 ■■ 0.00 20,500 21,900 20,500 6 123,000
24/06/2020 20,500 -1.50 -7.32 22,000 22,000 20,500 125 2,562,500
22/06/2020 22,000 1.30 5.91 20,750 22,000 19,400 4 88,000
19/06/2020 20,750 1.40 6.75 19,400 20,750 18,400 1,188 24,651,000
18/06/2020 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 5 97,000
17/06/2020 19,400 -0.20 -1.03 19,600 19,400 18,400 110 2,134,000
16/06/2020 19,600 -1.40 -7.14 21,000 20,900 19,550 401 7,859,600
15/06/2020 21,000 -1.00 -4.76 22,000 21,000 21,000 740 15,540,000
12/06/2020 22,000 1.30 5.91 20,700 22,000 20,000 286 6,292,000
11/06/2020 20,700 -1.60 -7.73 22,250 23,800 20,700 470 9,729,000
10/06/2020 22,250 1.50 6.74 20,800 22,250 19,400 2,660 59,185,000
09/06/2020 20,800 0.00 ■■ 0.00 20,800 20,800 20,800 304 6,323,200
08/06/2020 20,800 1.40 6.73 19,450 20,800 19,450 6,733 140,046,400
06/06/2020 19,450 1.30 6.68 18,200 19,450 19,400 310 6,029,500
05/06/2020 19,450 1.30 6.68 18,200 19,450 19,400 310 6,029,500
04/06/2020 18,200 0.10 0.55 18,100 18,200 17,150 559 10,173,800
03/06/2020 18,100 -0.30 -1.66 18,400 19,500 18,000 274 4,959,400
02/06/2020 18,400 -0.80 -4.35 19,150 18,400 18,300 156 2,870,400
01/06/2020 19,150 -1.00 -5.22 20,100 20,600 18,700 296 5,668,400
31/05/2020 20,100 -0.40 -1.99 20,500 20,700 19,150 257 5,165,700
29/05/2020 20,100 -0.40 -1.99 20,500 20,700 19,150 257 5,165,700
28/05/2020 20,500 1.30 6.34 19,200 20,500 19,000 14,753 302,436,500
27/05/2020 19,200 1.30 6.77 17,950 19,200 18,050 4,104 78,796,800
26/05/2020 17,950 1.20 6.69 16,800 17,950 16,800 3,216 57,727,200
25/05/2020 16,800 -0.80 -4.76 17,600 17,000 16,500 89 1,495,200
24/05/2020 17,600 -0.90 -5.11 18,500 19,500 17,550 117 2,059,200
22/05/2020 17,600 -0.90 -5.11 18,500 19,500 17,550 117 2,059,200
21/05/2020 18,500 1.00 5.41 17,500 18,700 17,200 148 2,738,000
20/05/2020 17,500 0.40 2.29 17,100 18,250 17,250 8,586 150,255,000
19/05/2020 17,100 0.40 2.34 16,750 17,900 16,150 3,958 67,681,800
18/05/2020 16,750 0.20 1.19 16,550 17,150 16,100 1,305 21,858,750
17/05/2020 16,550 -0.30 -1.81 16,900 17,300 16,200 53 877,150
15/05/2020 16,550 -0.30 -1.81 16,900 17,300 16,200 53 877,150
14/05/2020 16,900 -0.10 -0.59 17,000 17,100 16,700 491 8,297,900
13/05/2020 17,000 0.00 ■■ 0.00 17,000 17,500 16,100 2,217 37,689,000
12/05/2020 17,000 0.40 2.35 16,600 17,000 16,650 71 1,207,000
11/05/2020 16,600 -0.40 -2.41 17,000 18,100 16,600 252 4,183,200
10/05/2020 17,000 -1.20 -7.06 18,200 18,100 17,000 334 5,678,000
08/05/2020 17,000 -1.20 -7.06 18,200 18,100 17,000 334 5,678,000
07/05/2020 18,200 1.20 6.59 17,050 18,200 16,000 13,349 242,951,800
06/05/2020 17,050 0.30 1.76 16,750 17,200 16,800 1,417 24,159,850
05/05/2020 16,750 0.60 3.58 16,200 16,750 15,550 2,705 45,308,750
04/05/2020 16,200 1.10 6.79 15,150 16,200 15,000 5,103 82,668,600
01/05/2020 15,150 -0.40 -2.64 15,550 15,150 14,850 150 2,272,500
30/04/2020 15,150 -0.40 -2.64 15,550 15,150 14,850 150 2,272,500
29/04/2020 15,150 -0.40 -2.64 15,550 15,150 14,850 150 2,272,500
28/04/2020 15,550 0.30 1.93 15,300 16,350 15,100 3,973 61,780,150
27/04/2020 15,300 0.10 0.65 15,200 16,250 15,300 3,555 54,391,500
26/04/2020 15,200 -0.80 -5.26 16,000 15,200 15,150 57 866,400
24/04/2020 15,200 -0.80 -5.26 16,000 15,200 15,150 57 866,400
23/04/2020 16,000 -0.10 -0.63 16,050 16,000 15,100 90 1,440,000
22/04/2020 16,050 1.10 6.85 15,000 16,050 14,500 8,729 140,100,450
21/04/2020 15,000 -0.50 -3.33 15,500 15,000 14,700 518 7,770,000
20/04/2020 15,500 0.00 ■■ 0.00 15,500 16,550 15,000 489 7,579,500
19/04/2020 15,500 1.00 6.45 14,500 15,500 15,500 2,579 39,974,500
17/04/2020 15,500 1.00 6.45 14,500 15,500 15,500 2,579 39,974,500
16/04/2020 14,500 0.70 4.83 13,800 14,750 14,000 603 8,743,500
15/04/2020 13,800 0.90 6.52 12,900 13,800 12,900 266 3,670,800
14/04/2020 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 3 38,700
13/04/2020 12,900 -0.70 -5.43 13,600 13,600 12,900 350 4,515,000
12/04/2020 13,600 -0.90 -6.62 14,500 13,700 13,600 339 4,610,400
10/04/2020 13,600 -0.90 -6.62 14,500 13,700 13,600 339 4,610,400
09/04/2020 14,500 -0.90 -6.21 15,350 14,500 14,500 2 29,000
08/04/2020 15,350 0.00 ■■ 0.00 15,350 15,350 15,000 7 107,450
07/04/2020 15,350 1.00 6.51 14,350 15,350 13,500 51 782,850
06/04/2020 14,350 0.90 6.27 13,500 14,350 12,900 602 8,638,700
05/04/2020 13,500 0.10 0.74 13,450 13,500 13,500 212 2,862,000
03/04/2020 13,500 0.10 0.74 13,450 13,500 13,500 212 2,862,000
02/04/2020 13,450 0.90 6.69 12,600 13,450 13,450 300 4,035,000
01/04/2020 13,450 0.90 6.69 12,600 13,450 13,450 300 4,035,000
31/03/2020 12,600 0.80 6.35 11,800 12,600 12,600 1 12,600
30/03/2020 11,800 -0.80 -6.78 12,600 13,450 11,800 2,634 31,081,200
29/03/2020 12,600 -0.60 -4.76 13,200 12,600 12,600 60 756,000
27/03/2020 12,600 -0.60 -4.76 13,200 12,600 12,600 60 756,000
26/03/2020 13,200 -0.80 -6.06 14,000 13,200 13,200 60 792,000
25/03/2020 14,000 0.40 2.86 13,650 14,000 13,000 91 1,274,000
24/03/2020 13,650 0.00 ■■ 0.00 13,650 13,650 12,900 51 696,150
23/03/2020 13,650 0.90 6.59 12,800 13,650 13,000 14,317 195,427,050
22/03/2020 12,800 0.80 6.25 12,000 12,800 12,400 11 140,800
20/03/2020 12,800 0.80 6.25 12,000 12,800 12,400 11 140,800
19/03/2020 12,000 -0.80 -6.67 12,750 12,750 11,900 605 7,260,000
18/03/2020 12,750 0.80 6.27 11,950 12,750 12,750 100 1,275,000
17/03/2020 11,950 0.80 6.69 11,200 11,950 11,950 1 11,950
16/03/2020 11,200 -0.80 -7.14 12,000 11,200 11,200 50 560,000
13/03/2020 12,000 -0.50 -4.17 12,500 12,000 12,000 80 960,000
12/03/2020 12,500 0.80 6.40 12,500 13,300 12,500 10,990 137,375,000
11/03/2020 12,500 -0.40 -3.20 12,900 13,000 12,500 4,470 55,875,000
10/03/2020 12,900 0.60 4.65 12,300 12,900 12,400 45 580,500
04/03/2020 12,300 0.10 0.81 12,200 12,300 12,300 470 5,781,000
02/03/2020 12,200 -0.80 -6.56 13,000 12,200 12,200 1 12,200
28/02/2020 13,000 -0.80 -6.15 13,800 13,000 13,000 50 650,000
27/02/2020 13,800 -1.00 -7.25 14,800 13,800 13,800 105 1,449,000
26/02/2020 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 1 14,800
25/02/2020 14,800 0.90 6.08 13,900 14,800 14,800 1 14,800
24/02/2020 13,900 0.40 2.88 13,550 13,900 13,900 1 13,900
21/02/2020 13,550 0.90 6.64 12,700 13,550 13,550 1 13,550
20/02/2020 12,700 -0.90 -7.09 13,600 13,000 12,700 392 4,978,400
19/02/2020 12,700 -0.90 -7.09 13,600 13,000 12,700 392 4,978,400
18/02/2020 13,600 -1.00 -7.35 14,600 13,600 13,600 15 204,000
15/02/2020 14,600 0.90 6.16 13,650 14,600 12,700 11 160,600
14/02/2020 14,600 0.90 6.16 13,650 14,600 12,700 11 160,600
13/02/2020 13,650 0.90 6.59 12,800 13,650 13,650 90 1,228,500
12/02/2020 12,800 0.80 6.25 12,000 12,800 11,250 101 1,292,800
11/02/2020 12,000 0.00 ■■ 0.00 12,000 12,100 12,000 442 5,304,000
10/02/2020 12,000 0.10 0.83 11,900 12,700 12,000 2 24,000
09/02/2020 11,900 -0.80 -6.72 12,700 13,550 11,900 4 47,600
07/02/2020 11,900 -0.80 -6.72 12,700 13,550 11,900 4 47,600
06/02/2020 12,700 0.00 ■■ 0.00 12,650 12,700 12,700 40 508,000
04/02/2020 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 100 1,265,000
03/02/2020 12,650 0.00 ■■ 0.00 12,650 12,650 12,650 100 1,265,000
31/01/2020 12,650 -0.80 -6.32 13,450 12,650 12,650 1 12,650
30/01/2020 12,650 -0.80 -6.32 13,450 12,650 12,650 1 12,650
17/01/2020 13,450 -1.00 -7.43 14,450 13,450 13,450 1,000 13,450,000
14/01/2020 14,450 -1.05 -7.27 15,500 14,450 14,450 1,000 14,450,000
13/01/2020 15,500 -1.20 -7.74 16,650 15,500 15,500 1 15,500
10/01/2020 16,650 -1.30 -7.81 17,900 16,650 16,650 1 16,650
09/01/2020 17,900 0.20 1.12 17,700 17,900 16,500 4 71,600
08/01/2020 17,700 1.10 6.21 16,600 17,700 15,450 12 212,400
07/01/2020 16,600 -1.20 -7.23 17,800 16,600 16,600 1 16,600
02/01/2020 17,800 0.90 5.06 16,900 17,800 15,750 31 551,800
20/12/2019 16,900 0.90 5.33 16,000 16,900 16,900 20 338,000
18/12/2019 16,000 1.00 6.25 15,000 16,000 16,000 10 160,000
05/12/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 30 450,000
02/12/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 370 5,550,000
29/11/2019 15,000 -0.50 -3.33 15,500 15,000 15,000 296 4,440,000
28/11/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 271 4,200,500
27/11/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 480 7,440,000
26/11/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 113 1,751,500
25/11/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 69 1,069,500
22/11/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 200 3,100,000
21/11/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 468 7,254,000
20/11/2019 15,500 0.50 3.23 15,000 15,500 15,500 90 1,395,000
13/11/2019 15,000 -0.80 -5.33 15,800 15,000 15,000 1 15,000
11/11/2019 15,800 0.80 5.06 15,000 15,800 15,800 1 15,800
08/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1 15,000
05/11/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 120 1,800,000
04/11/2019 15,000 0.90 6.00 14,150 15,000 15,000 13 195,000
31/10/2019 14,150 0.90 6.36 13,250 14,150 14,150 182 2,575,300
30/10/2019 13,250 -0.80 -6.04 14,050 13,250 13,250 25 331,250
25/10/2019 14,050 -0.60 -4.27 14,650 14,050 14,050 2 28,100
22/10/2019 14,650 -0.40 -2.73 15,050 14,650 14,650 15 219,750
14/10/2019 15,050 -0.10 -0.66 15,200 15,050 15,050 1 15,050
11/10/2019 15,200 0.00 ■■ 0.00 15,150 16,200 15,200 3,764 57,212,800
10/10/2019 15,150 -0.90 -5.94 16,000 15,150 15,150 1 15,150
08/10/2019 16,000 0.10 0.63 15,950 16,000 15,100 23 368,000
07/10/2019 15,950 0.00 ■■ 0.00 15,900 15,950 15,050 23 366,850
04/10/2019 15,900 0.30 1.89 15,650 15,900 15,650 110 1,749,000
02/10/2019 15,650 -1.20 -7.67 16,800 16,500 15,650 270 4,225,500
30/09/2019 16,800 1.10 6.55 15,750 16,800 16,800 40 672,000
27/09/2019 15,750 0.80 5.08 15,000 15,750 14,150 40 630,000
25/09/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 1,409 21,135,000
24/09/2019 15,000 -1.00 -6.67 16,000 15,000 15,000 3 45,000
20/09/2019 16,000 0.60 3.75 15,400 16,000 15,000 147 2,352,000
19/09/2019 15,400 -1.00 -6.49 16,400 15,450 15,400 301 4,635,400
17/09/2019 16,400 0.00 ■■ 0.00 16,400 16,400 15,400 63 1,033,200
16/09/2019 16,400 0.20 1.22 16,200 16,400 15,350 50 820,000
11/09/2019 16,200 0.40 2.47 15,800 16,200 16,200 10 162,000
10/09/2019 15,800 -0.40 -2.53 16,200 15,800 15,800 120 1,896,000
09/09/2019 16,200 0.40 2.47 15,800 16,200 16,200 20 324,000
05/09/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 332 5,245,600
03/09/2019 15,800 0.00 ■■ 0.00 15,800 15,800 15,800 1,017 16,068,600
30/08/2019 15,800 -1.00 -6.33 16,800 16,800 15,800 151 2,385,800
29/08/2019 16,800 0.70 4.17 16,100 16,800 15,600 119 1,999,200
28/08/2019 16,100 0.00 ■■ 0.00 16,100 16,100 16,100 50 805,000
27/08/2019 16,100 -0.10 -0.62 16,200 16,100 16,100 2 32,200
26/08/2019 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 50 810,000
23/08/2019 16,200 0.50 3.09 15,700 16,200 15,700 567 9,185,400
22/08/2019 15,700 -1.10 -7.01 16,800 15,700 15,700 1 15,700
21/08/2019 16,800 -0.20 -1.19 17,000 17,000 16,000 140 2,352,000
20/08/2019 17,000 -1.00 -5.88 18,000 17,000 17,000 18 306,000
19/08/2019 18,000 0.50 2.78 17,500 18,000 16,300 101 1,818,000
16/08/2019 17,500 1.00 5.71 16,500 17,500 17,500 1 17,500
15/08/2019 16,500 -0.30 -1.82 16,800 16,500 15,650 849 14,008,500
14/08/2019 16,800 0.80 4.76 16,000 16,800 15,500 221 3,712,800
13/08/2019 16,000 0.50 3.13 15,500 16,000 15,950 51 816,000
12/08/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 28 434,000
09/08/2019 15,500 0.00 ■■ 0.00 15,500 15,500 15,500 100 1,550,000
08/08/2019 15,500 0.90 5.81 14,650 15,650 14,150 384 5,952,000
07/08/2019 14,650 -1.10 -7.51 15,700 15,500 14,650 101 1,479,650
06/08/2019 15,700 0.20 1.27 15,500 16,000 15,500 478 7,504,600
05/08/2019 15,500 1.00 6.45 14,500 15,500 15,000 1,240 19,220,000
02/08/2019 14,500 -0.60 -4.14 15,100 15,100 14,500 210 3,045,000
01/08/2019 15,100 0.30 1.99 14,850 15,100 15,100 15 226,500
26/07/2019 14,850 0.90 6.06 14,000 14,850 14,800 203 3,014,550
25/07/2019 14,000 -0.90 -6.43 14,900 14,100 14,000 1,000 14,000,000
23/07/2019 14,900 0.90 6.04 14,000 14,900 14,000 827 12,322,300
19/07/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 9 126,000
17/07/2019 14,000 -0.80 -5.71 14,800 14,000 14,000 455 6,370,000
16/07/2019 14,800 0.80 5.41 14,000 14,800 14,800 200 2,960,000
15/07/2019 14,000 0.00 ■■ 0.00 14,000 14,000 13,700 202 2,828,000
12/07/2019 14,000 -0.90 -6.43 14,900 14,050 14,000 300 4,200,000
08/07/2019 14,900 0.90 6.04 14,000 14,900 14,900 200 2,980,000
05/07/2019 14,000 -0.90 -6.43 14,950 14,000 14,000 107 1,498,000
02/07/2019 14,950 0.90 6.02 14,000 14,950 14,000 1,000 14,950,000
01/07/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 80 1,120,000
28/06/2019 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 155 2,170,000
27/06/2019 14,000 0.10 0.71 13,900 14,200 14,000 1,813 25,382,000
25/06/2019 13,900 0.10 0.72 13,800 13,900 13,900 2 27,800
24/06/2019 13,800 0.10 0.72 13,750 13,800 13,650 2,288 31,574,400
21/06/2019 13,750 -0.80 -5.82 14,500 13,750 13,750 1 13,750
20/06/2019 13,750 -0.80 -5.82 14,500 13,750 13,750 1 13,750
19/06/2019 14,500 0.90 6.21 13,600 14,500 14,000 600 8,700,000
18/06/2019 13,600 -0.90 -6.62 14,500 13,600 13,600 70 952,000
17/06/2019 13,600 -0.90 -6.62 14,500 13,600 13,600 70 952,000
06/06/2019 14,500 0.70 4.83 13,800 14,500 13,800 503 7,293,500
05/06/2019 14,500 0.70 4.83 13,800 14,500 13,800 503 7,293,500
04/06/2019 13,800 -0.10 -0.72 13,950 13,800 13,800 500 6,900,000
03/06/2019 13,950 -0.10 -0.72 14,050 13,950 13,950 100 1,395,000
02/06/2019 13,950 -0.10 -0.72 14,050 13,950 13,950 100 1,395,000
31/05/2019 13,950 -0.10 -0.72 14,050 13,950 13,950 100 1,395,000
30/05/2019 14,050 -0.80 -5.69 14,850 14,850 14,050 101 1,419,050
29/05/2019 14,050 -0.80 -5.69 14,850 14,850 14,050 101 1,419,050
28/05/2019 14,850 0.90 6.06 14,000 14,850 14,000 22 326,700
27/05/2019 14,000 0.10 0.71 13,900 14,750 13,900 153 2,142,000
26/05/2019 13,900 -0.60 -4.32 14,500 14,500 13,700 471 6,546,900
24/05/2019 13,900 -0.60 -4.32 14,500 14,500 13,700 471 6,546,900
23/05/2019 14,500 -0.40 -2.76 14,850 14,500 14,500 1 14,500
22/05/2019 14,850 0.00 ■■ 0.00 14,850 14,850 14,850 42 623,700
21/05/2019 14,850 0.90 6.06 13,900 14,850 14,850 13,987 207,706,950
20/05/2019 13,900 0.90 6.47 13,000 13,900 13,000 826 11,481,400
19/05/2019 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 5 65,000
17/05/2019 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 5 65,000
16/05/2019 13,000 -0.30 -2.31 13,300 13,000 13,000 3 39,000
15/05/2019 13,300 -1.00 -7.52 14,300 13,300 13,300 1 13,300
14/05/2019 14,300 0.90 6.29 13,400 14,300 12,500 291 4,161,300
13/05/2019 13,400 -0.90 -6.72 14,300 14,300 13,400 5 67,000
02/05/2019 14,300 0.30 2.10 14,050 14,300 14,300 3,700 52,910,000
01/05/2019 14,300 0.30 2.10 14,050 14,300 14,300 3,700 52,910,000
30/04/2019 14,300 0.30 2.10 14,050 14,300 14,300 3,700 52,910,000
29/04/2019 14,300 0.30 2.10 14,050 14,300 14,300 3,700 52,910,000
28/04/2019 14,300 0.30 2.10 14,050 14,300 14,300 3,700 52,910,000
26/04/2019 14,300 0.30 2.10 14,050 14,300 14,300 3,700 52,910,000
24/04/2019 14,050 0.50 3.56 13,600 14,050 14,050 330 4,636,500
23/04/2019 14,050 0.50 3.56 13,600 14,050 14,050 330 4,636,500
22/04/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 3 40,800
21/04/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1 13,600
19/04/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 1 13,600
18/04/2019 13,600 -0.40 -2.94 14,000 13,600 13,500 366 4,977,600
17/04/2019 14,000 -0.20 -1.43 14,200 14,000 13,500 242 3,388,000
16/04/2019 14,200 -0.30 -2.11 14,500 14,200 14,200 100 1,420,000
15/04/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
12/04/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,500 1,000 14,500,000
11/04/2019 13,300 0.80 6.02 12,500 13,300 12,700 40 532,000
10/04/2019 12,500 0.75 6.00 11,750 12,500 12,500 350 4,375,000
09/04/2019 14,500 0.00 ■■ 0.00 14,500 14,500 14,000 101 1,464,500
08/04/2019 14,500 0.00 ■■ 0.00 14,500 14,600 14,500 1,062 15,399,000
05/04/2019 14,500 -0.10 -0.69 14,550 14,500 14,500 1,000 14,500,000
04/04/2019 14,500 -0.10 -0.69 14,550 14,500 14,500 1,000 14,500,000
03/04/2019 14,550 1.00 6.87 13,600 14,550 14,550 4 58,200
02/04/2019 11,000 -0.30 -2.73 11,300 11,000 11,000 1,000 11,000,000
01/04/2019 13,600 -0.90 -6.62 14,500 13,600 13,600 1 13,600
28/03/2019 14,500 -0.30 -2.07 14,800 14,500 14,500 3 43,500
27/03/2019 14,800 0.00 ■■ 0.00 14,800 14,800 14,800 2 29,600
26/03/2019 14,800 -0.20 -1.35 15,000 14,800 14,800 41 606,800
22/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 105 1,575,000
21/03/2019 15,000 0.00 ■■ 0.00 15,000 15,000 14,200 210 3,150,000
20/03/2019 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
18/03/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120 1,560,000
15/03/2019 15,000 0.40 2.67 14,600 15,000 15,000 10 150,000
14/03/2019 14,600 0.90 6.16 13,650 14,600 14,600 100 1,460,000
13/03/2019 13,650 0.10 0.73 13,600 13,650 13,600 552 7,534,800
12/03/2019 13,600 -0.10 -0.74 13,650 13,600 13,600 130 1,768,000
11/03/2019 13,650 0.10 0.73 13,600 13,650 13,600 856 11,684,400
08/03/2019 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 304 4,134,400
07/03/2019 13,600 -0.30 -2.21 13,900 13,600 13,600 1,700 23,120,000
06/03/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,600 110 1,529,000
05/03/2019 13,900 0.00 ■■ 0.00 13,900 13,900 13,900 1,200 16,680,000
04/03/2019 13,900 0.30 2.16 13,600 13,900 13,900 524 7,283,600
03/03/2019 11,000 -0.30 -2.73 11,300 11,000 11,000 80 880,000
01/03/2019 13,600 0.60 4.41 13,000 13,600 13,550 402 5,467,200
27/02/2019 13,000 -0.60 -4.62 13,600 13,000 13,000 1 13,000
26/02/2019 13,600 0.00 ■■ 0.00 13,600 13,800 13,600 373 5,072,800
25/02/2019 13,600 0.10 0.74 13,500 13,600 13,500 685 9,316,000
22/02/2019 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 2,222 29,997,000
21/02/2019 13,500 0.50 3.70 13,000 13,500 12,200 622 8,397,000
20/02/2019 13,000 0.80 6.15 12,250 13,000 13,000 1 13,000
19/02/2019 12,250 0.80 6.53 11,450 12,250 12,250 9 110,250
18/02/2019 11,450 -0.60 -5.24 12,000 11,450 11,450 1 11,450
15/02/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 2,000 26,000,000
14/02/2019 12,000 0.80 6.67 11,250 12,000 11,700 57 684,000
13/02/2019 11,250 -0.80 -7.11 12,000 12,000 11,250 8 90,000
12/02/2019 12,000 0.10 0.83 11,950 12,750 12,000 67 804,000
11/02/2019 11,950 -0.60 -5.02 12,500 12,500 11,950 152 1,816,400
31/01/2019 12,150 -0.65 -5.35 12,800 12,700 12,150 320 3,888,000
29/01/2019 12,500 0.50 4.00 12,000 12,500 11,300 3 37,500
28/01/2019 12,000 -0.90 -7.50 12,900 12,000 12,000 31 372,000
25/01/2019 12,900 0.80 6.20 12,100 12,900 12,900 10 129,000
24/01/2019 12,100 -0.90 -7.44 13,000 12,100 12,100 2,000 24,200,000
19/01/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 12,000 156,000,000
18/01/2019 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 120 1,560,000
15/01/2019 13,000 -0.50 -3.85 13,500 13,000 13,000 2,000 26,000,000
14/01/2019 13,500 0.20 1.48 13,300 14,200 13,500 40 540,000
11/01/2019 13,300 0.80 6.02 12,500 13,300 12,700 40 532,000
10/01/2019 12,500 0.75 6.00 11,750 12,500 12,500 350 4,375,000
09/01/2019 11,750 0.75 6.38 11,000 11,750 11,750 50 587,500
03/01/2019 11,000 0.00 ■■ 0.00 11,000 11,000 11,000 80 880,000
02/01/2019 11,000 -0.30 -2.73 11,300 11,000 11,000 1,000 11,000,000
21/12/2018 11,300 -0.70 -6.19 12,000 11,400 11,300 50 565,000
20/12/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 100 1,200,000
18/12/2018 12,000 0.20 1.67 11,800 12,000 11,000 4,530 54,360,000
17/12/2018 11,800 0.75 6.36 11,050 11,800 11,800 70 826,000
14/12/2018 11,050 -0.70 -6.33 11,750 11,050 11,050 30 331,500
11/12/2018 11,750 0.75 6.38 11,000 11,750 11,750 160 1,880,000
10/12/2018 11,000 -0.75 -6.82 11,750 11,000 11,000 80 880,000
26/11/2018 11,750 0.00 ■■ 0.00 11,750 11,750 11,750 100 1,175,000
13/11/2018 11,750 0.75 6.38 11,000 11,750 11,750 10 117,500
12/11/2018 11,000 -0.50 -4.55 11,500 11,000 11,000 10 110,000
11/11/2018 11,500 -0.60 -5.22 12,100 11,500 11,500 10 115,000
09/11/2018 11,500 -0.60 -5.22 12,100 11,500 11,500 10 115,000
08/11/2018 12,100 0.50 4.13 11,600 12,400 12,100 120 1,452,000
07/11/2018 11,600 -0.55 -4.74 12,150 11,600 11,600 10 116,000
31/10/2018 12,150 -0.65 -5.35 12,800 12,700 12,150 320 3,888,000
30/10/2018 12,800 -0.70 -5.47 13,500 12,800 12,800 200 2,560,000
26/10/2018 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 50 675,000
24/10/2018 13,500 0.70 5.19 12,800 13,500 13,500 10 135,000
18/10/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 550 7,040,000
17/10/2018 12,800 -0.60 -4.69 13,400 12,800 12,800 200 2,560,000
16/10/2018 13,400 0.60 4.48 12,800 13,400 13,400 10 134,000
15/10/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,000 64,000,000
12/10/2018 12,800 0.30 2.34 12,800 13,100 12,800 11,550 147,840,000
11/10/2018 12,800 -0.60 -4.69 12,800 12,800 12,200 410 5,248,000
09/10/2018 12,800 -0.05 -0.39 12,850 13,000 12,800 410 5,248,000
08/10/2018 12,850 0.05 0.39 12,800 13,100 12,850 1,080 13,878,000
05/10/2018 12,800 -0.70 -5.47 13,500 12,800 12,600 1,200 15,360,000
04/10/2018 13,500 0.30 2.22 13,200 13,800 12,500 610 8,235,000
03/10/2018 13,200 0.40 3.03 12,800 13,200 12,500 11,830 156,156,000
02/10/2018 12,800 0.10 0.78 12,700 12,800 12,700 5,100 65,280,000
01/10/2018 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 2,020 25,654,000
28/09/2018 12,700 -0.10 -0.79 12,800 13,100 12,600 14,030 178,181,000
27/09/2018 12,800 0.20 1.56 12,800 13,000 12,700 25,440 325,632,000
26/09/2018 12,800 0.30 2.34 12,500 12,800 12,500 23,000 294,400,000
25/09/2018 12,500 -0.50 -4.00 13,000 13,000 12,500 20,130 251,625,000
24/09/2018 13,000 -0.10 -0.77 13,000 13,000 12,800 3,380 43,940,000
21/09/2018 13,000 0.20 1.54 12,800 13,000 12,900 2,040 26,520,000
20/09/2018 12,800 0.00 ■■ 0.00 12,800 12,800 12,800 5,240 67,072,000
18/09/2018 12,800 0.30 2.34 12,500 13,100 12,800 310 3,968,000
17/09/2018 12,500 -0.30 -2.40 12,800 13,250 12,500 590 7,375,000
14/09/2018 12,800 0.10 0.78 12,700 13,200 12,800 7,080 90,624,000
13/09/2018 12,700 -0.60 -4.72 13,300 12,700 12,700 1,360 17,272,000
12/09/2018 13,300 0.60 4.51 12,700 13,300 12,750 5,700 75,810,000
11/09/2018 12,700 0.30 2.36 12,400 13,150 12,700 220 2,794,000
10/09/2018 12,400 0.80 6.45 11,600 12,400 12,400 510 6,324,000
07/09/2018 11,600 -0.75 -6.47 12,350 11,600 11,600 500 5,800,000
05/09/2018 12,350 0.15 1.21 12,200 12,350 12,250 3,820 47,177,000
04/09/2018 12,200 -0.70 -5.74 12,900 12,900 12,200 3,200 39,040,000
31/08/2018 12,900 0.75 5.81 12,150 12,900 12,600 51,400 663,060,000
30/08/2018 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 140 1,701,000
29/08/2018 12,150 0.75 6.17 11,400 12,150 12,150 30 364,500
28/08/2018 11,400 -0.80 -7.02 12,200 11,400 11,400 1,100 12,540,000
27/08/2018 12,200 -0.80 -6.56 13,000 12,200 12,200 6,000 73,200,000
24/08/2018 13,000 0.60 4.62 12,400 13,000 13,000 16,980 220,740,000
23/08/2018 12,400 -0.40 -3.23 12,800 13,200 12,400 2,740 33,976,000
22/08/2018 12,800 0.80 6.25 12,000 12,800 12,300 13,270 169,856,000
17/08/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,000 36,000,000
16/08/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,430 53,160,000
14/08/2018 12,000 0.25 2.08 11,750 12,000 11,500 2,090 25,080,000
13/08/2018 11,750 -0.85 -7.23 12,600 12,700 11,750 3,020 35,485,000
10/08/2018 12,600 0.50 3.97 12,100 12,600 12,000 30 378,000
09/08/2018 12,100 0.70 5.79 11,400 12,100 12,000 30 363,000
08/08/2018 11,400 -0.60 -5.26 12,000 11,450 11,400 2,000 22,800,000
01/08/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,200 38,400,000
30/07/2018 12,000 0.00 ■■ 0.00 12,000 12,000 11,950 120 1,440,000
26/07/2018 12,000 0.50 4.17 11,500 12,000 11,950 3,300 39,600,000
25/07/2018 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 480 5,520,000
24/07/2018 11,500 -0.05 -0.43 11,550 11,500 11,500 240 2,760,000
23/07/2018 11,550 -0.15 -1.30 11,700 11,700 11,550 2,400 27,720,000
19/07/2018 11,700 -0.30 -2.56 12,000 11,700 11,700 10 117,000
18/07/2018 12,000 0.10 0.83 11,900 12,000 12,000 480 5,760,000
16/07/2018 11,900 -0.60 -5.04 12,500 12,500 11,900 680 8,092,000
12/07/2018 12,500 0.40 3.20 12,100 12,500 12,500 10 125,000
11/07/2018 12,100 -0.90 -7.44 13,000 12,100 12,100 10 121,000
09/07/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 1,600 20,800,000
06/07/2018 13,000 0.10 0.77 12,900 13,750 13,000 70 910,000
05/07/2018 13,000 0.10 0.77 12,900 13,750 13,000 70 910,000
23/06/2018 12,900 0.80 6.20 12,100 12,900 11,600 150 1,935,000
22/06/2018 12,900 0.80 6.20 12,100 12,900 11,600 150 1,935,000
21/06/2018 12,100 -0.90 -7.44 13,000 12,500 12,100 2,500 30,250,000
18/06/2018 13,000 -13.00 -100.00 13,000 13,000 13,000 2,000 26,000,000
13/06/2018 13,000 0.30 2.31 12,700 13,100 12,100 510 6,630,000
12/06/2018 12,700 -0.55 -4.33 13,250 12,700 12,700 9,640 122,428,000
11/06/2018 13,250 0.85 6.42 12,400 13,250 12,800 160 2,120,000
08/06/2018 13,250 0.85 6.42 12,400 13,250 12,800 160 2,120,000
07/06/2018 12,400 -0.30 -2.42 12,700 12,400 12,400 650 8,060,000
06/06/2018 12,700 0.10 0.79 12,700 12,800 12,050 27,710 351,917,000
05/06/2018 12,700 0.00 ■■ 0.00 12,700 12,700 12,700 27,920 354,584,000
04/06/2018 12,700 -0.95 -7.48 13,650 12,700 12,700 2,090 26,543,000
01/06/2018 13,650 0.75 5.49 12,900 13,700 12,900 5,110 69,751,500
31/05/2018 12,900 0.80 6.20 12,100 12,900 12,900 135,070 1,742,403,000
30/05/2018 13,000 0.10 0.77 12,900 13,000 12,000 80,930 1,052,090,000
29/05/2018 12,900 0.00 ■■ 0.00 12,900 12,900 12,900 1,000 12,900,000
25/05/2018 12,900 0.70 5.43 12,200 12,900 12,900 1,500 19,350,000
24/05/2018 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 1,000 12,200,000
23/05/2018 12,200 0.10 0.82 12,100 12,200 12,000 6,540 79,788,000
22/05/2018 12,100 0.10 0.83 12,000 12,100 11,200 1,990 24,079,000
21/05/2018 12,000 0.20 1.67 11,800 12,000 11,650 210 2,520,000
18/05/2018 11,800 -0.20 -1.69 12,000 11,800 11,350 540 6,372,000
17/05/2018 12,000 -0.85 -7.08 12,850 12,000 12,000 10 120,000
16/05/2018 12,850 0.05 0.39 12,800 12,850 12,850 200 2,570,000
15/05/2018 12,800 0.10 0.78 12,700 12,800 12,000 610 7,808,000
14/05/2018 12,700 0.50 3.94 12,200 12,700 12,700 10 127,000
11/05/2018 12,200 -0.80 -6.56 13,000 12,250 12,200 1,000 12,200,000
10/05/2018 13,000 -0.80 -6.15 13,000 13,000 12,200 250 3,250,000
09/05/2018 13,000 0.50 3.85 12,500 13,000 13,000 10 130,000
08/05/2018 12,500 -0.80 -6.40 13,300 12,600 12,500 20,010 250,125,000
07/05/2018 13,300 0.65 4.89 12,650 13,300 13,300 10 133,000
04/05/2018 12,650 -0.35 -2.77 13,000 12,750 12,650 14,100 178,365,000
03/05/2018 13,000 -0.20 -1.54 13,000 13,000 12,750 4,590 59,670,000
27/04/2018 13,000 -0.90 -6.92 13,000 13,000 12,100 14,010 182,130,000
26/04/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 400 5,200,000
24/04/2018 13,000 -0.50 -3.85 13,500 13,000 13,000 8,740 113,620,000
23/04/2018 13,500 0.50 3.70 13,000 13,500 13,500 200 2,700,000
20/04/2018 13,000 -13.00 -100.00 13,000 13,000 13,000 15,000 195,000,000
19/04/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 11,000 143,000,000
18/04/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 10 130,000
13/04/2018 13,400 0.40 2.99 13,000 13,400 12,800 21,970 294,398,000
10/04/2018 13,000 -13.00 -100.00 13,000 13,000 13,000 8,800 114,400,000
09/04/2018 13,000 0.50 3.85 12,500 13,000 12,550 10,020 130,260,000
06/04/2018 12,500 0.15 1.20 12,350 12,500 12,000 2,520 31,500,000
04/04/2018 12,350 0.10 0.81 12,250 12,400 12,350 4,000 49,400,000
03/04/2018 12,250 -0.75 -6.12 13,000 12,250 12,250 230 2,817,500
02/04/2018 13,000 -0.60 -4.62 13,000 13,000 12,400 1,010 13,130,000
30/03/2018 13,000 -0.65 -5.00 13,000 13,000 12,350 2,200 28,600,000
29/03/2018 13,000 0.00 ■■ 0.00 13,000 13,000 12,950 161,000 2,093,000,000
28/03/2018 13,000 0.10 0.77 12,900 13,000 12,450 620 8,060,000
27/03/2018 12,900 0.80 6.20 12,100 12,900 12,800 150,700 1,944,030,000
26/03/2018 12,100 -0.20 -1.65 12,300 12,100 12,100 300 3,630,000
22/03/2018 12,300 -0.60 -4.88 12,900 12,500 12,300 15,000 184,500,000
21/03/2018 12,900 -0.10 -0.78 13,000 12,900 12,900 5,000 64,500,000
20/03/2018 13,000 0.20 1.54 12,800 13,000 12,000 25,610 332,930,000
19/03/2018 12,800 0.75 5.86 12,800 13,000 12,800 8,440 108,032,000
16/03/2018 12,800 0.75 5.86 12,050 12,800 12,050 17,010 217,728,000
14/03/2018 12,050 -0.85 -7.05 12,900 12,050 12,050 40 482,000
13/03/2018 12,900 -0.10 -0.78 13,000 12,900 12,400 37,500 483,750,000
12/03/2018 13,000 -0.60 -4.62 13,000 12,400 12,400 6,570 85,410,000
09/03/2018 12,400 -0.60 -4.84 13,000 12,400 12,400 1,070 13,268,000
08/03/2018 13,000 0.70 5.38 12,300 13,000 12,300 41,500 539,500,000
07/03/2018 12,300 0.30 2.44 12,000 12,800 12,300 15,000 184,500,000
06/03/2018 12,000 -0.70 -5.83 12,700 13,550 12,000 65,010 780,120,000
05/03/2018 12,700 -0.15 -1.18 12,850 12,800 12,700 1,170 14,859,000
02/03/2018 12,850 0.80 6.23 12,050 12,850 12,850 30 385,500
01/03/2018 12,050 0.00 ■■ 0.00 12,050 12,050 12,050 6,040 72,782,000
28/02/2018 12,050 -0.90 -7.47 12,950 12,050 12,050 6,150 74,107,500
27/02/2018 12,950 -0.05 -0.39 13,000 12,950 12,150 20 259,000
26/02/2018 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 3,000 39,000,000
23/02/2018 13,000 0.35 2.69 12,650 13,000 12,950 1,110 14,430,000
21/02/2018 12,650 -0.95 -7.51 13,600 13,800 12,650 100 1,265,000
12/02/2018 13,600 0.20 1.47 13,400 13,650 12,500 120 1,632,000
09/02/2018 13,400 0.35 2.61 13,050 13,400 13,400 10 134,000
07/02/2018 13,050 -0.95 -7.28 14,000 14,450 13,050 20 261,000
02/02/2018 14,000 0.60 4.29 13,400 14,000 14,000 10 140,000
01/02/2018 13,400 0.00 ■■ 0.00 13,400 13,400 13,300 18,900 253,260,000
31/01/2018 13,400 -0.10 -0.75 13,400 13,400 12,600 9,400 125,960,000
30/01/2018 13,400 0.80 5.97 12,600 13,400 13,300 1,000 13,400,000
29/01/2018 12,600 -0.90 -7.14 13,500 13,300 12,600 23,590 297,234,000
26/01/2018 13,500 0.60 4.44 12,900 13,800 12,000 10,820 146,070,000
25/01/2018 12,900 0.10 0.78 12,900 12,900 12,500 710 9,159,000
24/01/2018 10,800 -2.00 -18.52 12,800 12,900 12,450 690 7,452,000
19/01/2018 12,800 -0.20 -1.56 13,000 12,800 12,400 80 1,024,000
18/01/2018 13,000 0.20 1.54 12,800 13,000 12,250 6,500 84,500,000
17/01/2018 12,800 0.70 5.47 12,100 12,800 12,000 6,010 76,928,000
16/01/2018 12,100 -0.80 -6.61 12,900 13,400 12,100 1,070 12,947,000
15/01/2018 12,200 0.30 2.46 12,200 12,500 12,000 25,330 309,026,000
12/01/2018 12,200 0.20 1.64 12,000 12,200 12,000 2,930 35,746,000
11/01/2018 12,000 -0.05 -0.42 12,050 12,200 12,000 14,610 175,320,000
10/01/2018 12,050 0.05 0.41 12,000 12,100 12,000 29,770 358,728,500
09/01/2018 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 3,550 42,600,000
08/01/2018 12,000 0.10 0.83 12,000 12,100 12,000 15,790 189,480,000
05/01/2018 12,000 0.60 5.00 11,400 12,050 11,650 39,090 469,080,000
04/01/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 2,100 23,940,000
03/01/2018 11,400 0.00 ■■ 0.00 11,400 11,400 11,400 1,110 12,654,000
02/01/2018 11,400 -0.10 -0.88 11,500 11,400 11,400 3,800 43,320,000
29/12/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 1,650 18,975,000
28/12/2017 11,500 0.10 0.87 11,400 11,550 11,500 4,600 52,900,000
27/12/2017 11,400 0.45 3.95 10,950 11,700 11,250 670 7,638,000
26/12/2017 10,950 -0.05 -0.46 11,000 10,950 10,950 10 109,500
25/12/2017 11,000 -0.35 -3.18 11,350 11,400 11,000 15,500 170,500,000
21/12/2017 11,350 0.10 0.88 11,250 11,350 11,350 30 340,500
20/12/2017 11,250 0.25 2.22 11,000 11,250 11,250 10 112,500
19/12/2017 11,000 -0.40 -3.64 11,400 11,300 11,000 270 2,970,000
15/12/2017 11,400 -0.25 -2.19 11,650 11,400 11,400 2,500 28,500,000
13/12/2017 11,200 -0.10 -0.89 11,300 11,200 11,200 50 560,000
11/12/2017 11,300 -0.10 -0.88 11,400 11,300 11,300 170 1,921,000
08/12/2017 11,400 -0.05 -0.44 11,450 11,450 11,400 2,000 22,800,000
07/12/2017 11,450 -0.15 -1.31 11,450 11,450 11,300 390 4,465,500
05/12/2017 11,400 -0.20 -1.72 11,400 11,400 11,400 250 2,850,000
04/12/2017 11,600 0.05 0.43 11,600 11,600 11,600 7,310 84,796,000
01/12/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
30/11/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
29/11/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 1,110 12,820,500
28/11/2017 11,550 0.00 ■■ 0.00 11,550 11,550 11,550 0 0
27/11/2017 11,550 0.75 6.94 10,800 11,550 10,800 570 6,583,500
24/11/2017 10,800 -0.70 -6.09 11,700 11,750 10,800 690 7,452,000
23/11/2017 11,500 0.30 2.68 11,500 11,500 11,500 1,010 11,615,000
22/11/2017 11,200 0.20 1.82 11,250 11,600 11,200 4,120 46,144,000
21/11/2017 11,000 -0.75 -6.38 11,850 11,850 11,000 2,000 22,000,000
20/11/2017 11,750 0.25 2.17 11,500 11,750 11,500 3,020 35,485,000
17/11/2017 11,500 0.10 0.88 11,500 11,500 11,500 3,150 36,225,000
16/11/2017 11,400 -0.25 -2.15 11,400 11,400 11,400 30 342,000
15/11/2017 11,650 -0.05 -0.43 11,400 11,650 11,200 830 9,669,500
14/11/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
13/11/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
10/11/2017 11,700 0.00 ■■ 0.00 11,400 11,700 11,200 110 1,287,000
09/11/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
08/11/2017 11,700 -0.30 -2.50 11,900 11,900 11,500 4,290 50,193,000
07/11/2017 12,000 0.00 ■■ 0.00 12,050 12,300 12,000 6,050 72,600,000
06/11/2017 12,000 0.10 0.84 11,650 12,000 11,650 50 600,000
03/11/2017 11,900 0.10 0.85 11,700 11,950 11,000 1,150 13,685,000
02/11/2017 11,800 -0.20 -1.67 11,800 11,800 11,800 10 118,000
01/11/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
31/10/2017 12,000 0.10 0.84 12,000 12,000 12,000 300 3,600,000
30/10/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
27/10/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 0 0
26/10/2017 11,900 0.10 0.85 11,900 11,900 11,900 1,000 11,900,000
25/10/2017 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
24/10/2017 11,800 -0.20 -1.67 12,000 12,000 11,800 220 2,596,000
23/10/2017 12,000 0.05 0.42 12,000 12,000 12,000 5,000 60,000,000
20/10/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
19/10/2017 11,950 0.25 2.14 11,700 11,950 11,700 2,300 27,485,000
18/10/2017 11,700 -0.05 -0.43 11,700 11,700 11,700 500 5,850,000
17/10/2017 11,750 0.25 2.17 11,750 12,000 11,750 1,090 12,807,500
16/10/2017 11,500 -0.20 -1.71 11,700 11,700 11,500 1,180 13,570,000
13/10/2017 11,700 -0.25 -2.09 11,700 11,700 11,700 900 10,530,000
12/10/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
11/10/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 80 956,000
10/10/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 3,000 35,850,000
09/10/2017 11,950 0.45 3.91 11,850 11,950 11,850 3,000 35,850,000
06/10/2017 11,500 -0.10 -0.86 11,500 11,500 11,500 3,000 34,500,000
05/10/2017 11,600 -0.25 -2.11 11,600 11,600 11,600 1,450 16,820,000
04/10/2017 11,850 0.00 ■■ 0.00 11,850 11,850 11,850 0 0
03/10/2017 11,850 0.10 0.85 11,850 11,850 11,850 100 1,185,000
02/10/2017 11,750 0.25 2.17 11,500 11,750 11,500 320 3,760,000
29/09/2017 11,500 -0.10 -0.86 11,600 11,600 11,500 2,090 24,035,000
28/09/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 480 5,568,000
27/09/2017 11,600 -0.10 -0.85 11,800 11,800 11,600 1,000 11,600,000
26/09/2017 11,700 0.00 ■■ 0.00 11,950 12,500 11,600 540 6,318,000
25/09/2017 11,700 -0.30 -2.50 11,700 11,700 11,700 10 117,000
22/09/2017 12,000 0.30 2.56 11,600 12,000 10,900 1,080 12,960,000
21/09/2017 11,700 -0.30 -2.50 11,700 11,700 11,700 200 2,340,000
20/09/2017 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 16,030 192,360,000
19/09/2017 12,000 0.00 ■■ 0.00 11,800 12,000 11,800 10,100 121,200,000
18/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10,000 120,000,000
15/09/2017 12,000 0.00 ■■ 0.00 11,950 12,000 11,900 16,480 197,760,000
14/09/2017 12,000 0.05 0.42 11,900 12,000 11,700 1,310 15,720,000
13/09/2017 11,950 0.00 ■■ 0.00 11,950 11,950 11,950 0 0
12/09/2017 11,950 0.05 0.42 11,950 11,950 11,950 830 9,918,500
11/09/2017 11,900 0.10 0.85 11,600 11,900 11,600 500 5,950,000
08/09/2017 11,800 0.25 2.16 11,800 11,800 11,800 1,000 11,800,000
07/09/2017 11,550 0.00 ■■ 0.00 11,850 11,850 11,550 430 4,966,500
06/09/2017 11,550 -0.05 -0.43 11,550 11,600 11,550 1,320 15,246,000
05/09/2017 11,600 -0.40 -3.33 11,900 11,900 11,600 40 464,000
01/09/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 10 120,000
31/08/2017 12,000 -0.20 -1.64 12,000 12,000 12,000 100 1,200,000
30/08/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
29/08/2017 12,200 0.05 0.41 12,150 12,200 12,150 32,130 391,986,000
28/08/2017 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 16,750 203,512,500
25/08/2017 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 0 0
24/08/2017 12,150 0.00 ■■ 0.00 12,150 12,150 12,150 15,000 182,250,000
23/08/2017 12,150 0.05 0.41 12,150 12,150 12,150 10,000 121,500,000
22/08/2017 12,100 0.00 ■■ 0.00 12,000 12,100 12,000 35,290 427,009,000
21/08/2017 12,100 0.10 0.83 12,100 12,100 12,100 11,200 135,520,000
18/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
17/08/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
16/08/2017 12,000 0.10 0.84 11,950 12,700 11,800 1,570 18,840,000
15/08/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 900 10,710,000
14/08/2017 11,900 0.00 ■■ 0.00 11,900 11,900 11,900 100 1,190,000
11/08/2017 11,900 0.20 1.71 11,900 11,900 11,900 10 119,000
10/08/2017 11,700 -0.75 -6.02 11,700 11,850 11,700 3,210 37,557,000
09/08/2017 12,450 0.25 2.05 12,800 12,800 12,450 130 1,618,500
08/08/2017 12,200 -0.25 -2.01 12,450 12,450 12,200 80 976,000
07/08/2017 12,450 0.00 ■■ 0.00 12,500 12,500 12,450 17,350 216,007,500
04/08/2017 12,450 0.05 0.40 12,500 12,500 12,450 90 1,120,500
03/08/2017 12,400 0.45 3.77 12,500 12,500 12,400 30 372,000
02/08/2017 11,950 0.75 6.70 11,850 11,950 11,850 20 239,000
01/08/2017 11,200 -0.75 -6.28 12,200 12,200 11,200 110 1,232,000
31/07/2017 11,950 -0.05 -0.42 11,850 11,950 11,850 30 358,500
28/07/2017 12,000 -0.20 -1.64 12,200 12,200 11,900 610 7,320,000
27/07/2017 12,200 0.60 5.17 12,200 12,200 12,200 80 976,000
26/07/2017 11,600 0.00 ■■ 0.00 11,850 11,900 11,600 740 8,584,000
25/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
24/07/2017 11,600 -0.60 -4.92 11,600 11,600 11,600 250 2,900,000
21/07/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
20/07/2017 12,200 0.60 5.17 11,600 12,200 11,600 1,100 13,420,000
19/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
18/07/2017 11,600 0.00 ■■ 0.00 12,000 12,000 11,600 70 812,000
17/07/2017 11,600 0.10 0.87 11,500 11,600 11,500 910 10,556,000
14/07/2017 11,500 -0.10 -0.86 11,600 11,600 11,500 5,490 63,135,000
13/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
12/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
11/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
10/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 510 5,916,000
07/07/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 3,000 34,800,000
06/07/2017 11,600 -0.20 -1.69 11,600 11,600 11,600 70 812,000
05/07/2017 11,800 0.10 0.85 11,800 11,800 11,800 10 118,000
04/07/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
03/07/2017 11,700 -0.30 -2.50 11,950 12,000 11,700 1,500 17,550,000
30/06/2017 12,000 0.40 3.45 11,500 12,000 11,500 11,020 132,240,000
29/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 90 1,044,000
28/06/2017 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 0 0
27/06/2017 11,600 -0.70 -5.69 12,000 12,000 11,600 11,650 135,140,000
26/06/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 10 123,000
23/06/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 1,000 12,300,000
22/06/2017 12,300 0.30 2.50 11,700 12,300 11,500 22,170 272,691,000
21/06/2017 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 2,100 25,200,000
20/06/2017 12,000 0.10 0.84 12,000 12,000 12,000 10 120,000
19/06/2017 11,900 0.40 3.48 11,500 11,900 11,500 2,030 24,157,000
16/06/2017 11,500 -0.05 -0.43 11,500 11,500 11,500 150 1,725,000
15/06/2017 11,550 0.05 0.43 11,550 11,550 11,550 290 3,349,500
14/06/2017 11,500 0.00 ■■ 0.00 11,950 11,950 11,500 6,330 72,795,000
13/06/2017 11,500 0.10 0.88 11,300 11,500 11,300 1,060 12,190,000
12/06/2017 11,400 -0.60 -5.00 11,400 11,400 11,400 310 3,534,000
09/06/2017 12,000 0.20 1.69 11,350 12,000 11,350 1,430 17,160,000
08/06/2017 11,800 0.00 ■■ 0.00 12,000 12,000 11,800 10,950 129,210,000
07/06/2017 11,800 0.00 ■■ 0.00 11,300 11,800 11,300 1,110 13,098,000
06/06/2017 11,800 -0.20 -1.67 11,400 12,000 11,400 2,240 26,432,000
05/06/2017 12,000 0.00 ■■ 0.00 11,500 12,000 11,500 2,010 24,120,000
02/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 16,000 192,000,000
01/06/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,500 54,000,000
31/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
30/05/2017 12,000 0.10 0.84 12,000 12,000 11,400 23,630 283,560,000
29/05/2017 11,900 -0.30 -2.46 12,000 12,000 11,900 6,100 72,590,000
26/05/2017 12,200 -0.20 -1.61 11,650 12,200 11,650 1,700 20,740,000
25/05/2017 12,400 0.60 5.08 12,000 12,450 11,600 13,100 162,440,000
24/05/2017 11,800 -0.20 -1.67 12,000 12,000 11,800 12,900 152,220,000
23/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
22/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 4,500 54,000,000
19/05/2017 12,000 -0.10 -0.83 11,600 12,000 11,600 940 11,280,000
18/05/2017 12,100 0.00 ■■ 0.00 12,100 12,100 12,100 0 0
17/05/2017 12,100 0.10 0.83 12,100 12,100 12,100 1,000 12,100,000
16/05/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 1,200 14,400,000
15/05/2017 12,000 0.45 3.90 12,000 12,000 12,000 7,190 86,280,000
09/05/2017 11,500 -0.50 -4.17 12,000 12,100 11,500 27,750 319,125,000
08/05/2017 12,000 0.40 3.45 11,500 12,000 11,500 11,370 136,440,000
05/05/2017 11,600 0.05 0.43 12,000 12,000 11,600 11,920 138,272,000
04/05/2017 11,550 -0.25 -2.12 11,550 11,550 11,550 10 115,500
03/05/2017 11,800 0.20 1.72 11,800 11,800 11,800 610 7,198,000
28/04/2017 11,600 0.20 1.75 11,400 11,600 11,400 2,040 23,664,000
27/04/2017 11,400 -0.30 -2.56 11,300 11,500 11,300 1,130 12,882,000
26/04/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
25/04/2017 11,700 0.00 ■■ 0.00 11,700 11,700 11,700 0 0
24/04/2017 11,700 0.35 3.08 12,000 12,000 11,700 500 5,850,000
21/04/2017 11,350 -0.65 -5.42 11,350 11,350 11,350 10 113,500
20/04/2017 12,000 0.00 ■■ 0.00 12,000 12,000 12,000 0 0
19/04/2017 12,000 0.50 4.35 12,000 12,000 12,000 680 8,160,000
18/04/2017 11,500 -0.80 -6.50 11,500 11,500 11,500 10 115,000
17/04/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
14/04/2017 12,300 0.00 ■■ 0.00 12,300 12,300 12,300 0 0
13/04/2017 12,300 0.00 ■■ 0.00 12,000 12,300 11,900 12,820 157,686,000
12/04/2017 12,300 0.20 1.65 12,500 12,500 12,300 1,060 13,038,000
11/04/2017 12,100 0.10 0.83 11,800 12,300 11,800 22,170 268,257,000
10/04/2017 12,000 -0.85 -6.61 12,000 12,000 12,000 70 840,000
07/04/2017 12,850 -0.15 -1.15 12,100 12,850 12,100 11,950 153,557,500
05/04/2017 13,000 0.00 ■■ 0.00 13,000 13,000 13,000 0 0
04/04/2017 13,000 0.80 6.56 12,100 13,000 12,100 2,900 37,700,000
03/04/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
31/03/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 490 5,978,000
30/03/2017 12,200 -0.60 -4.69 12,700 12,700 12,200 12,900 157,380,000
29/03/2017 12,800 0.20 1.59 12,600 12,800 12,600 300 3,840,000
28/03/2017 12,600 0.50 4.13 12,000 12,600 12,000 2,410 30,366,000
27/03/2017 12,100 0.00 ■■ 0.00 12,000 12,300 12,000 18,700 226,270,000
24/03/2017 12,100 -0.30 -2.42 12,000 12,300 12,000 28,170 340,857,000
23/03/2017 12,400 0.10 0.81 12,300 12,900 12,300 22,200 275,280,000
22/03/2017 12,300 -0.50 -3.91 12,150 12,700 12,100 76,000 934,800,000
21/03/2017 12,800 0.00 ■■ 0.00 12,900 12,900 12,800 35,240 451,072,000
20/03/2017 12,800 -0.40 -3.03 13,100 13,100 12,800 21,010 268,928,000
17/03/2017 13,200 0.40 3.12 13,300 13,300 12,600 67,510 891,132,000
16/03/2017 12,800 0.65 5.35 12,800 13,000 12,400 118,850 1,521,280,000
15/03/2017 12,150 0.75 6.58 12,000 12,150 12,000 36,880 448,092,000
14/03/2017 11,400 -0.80 -6.56 12,100 12,400 11,400 44,970 512,658,000
13/03/2017 12,200 0.00 ■■ 0.00 12,400 12,400 12,100 26,650 325,130,000
10/03/2017 12,200 0.30 2.52 11,700 12,500 11,600 141,170 1,722,274,000
09/03/2017 11,900 0.00 ■■ 0.00 11,900 12,300 11,900 14,510 172,669,000
08/03/2017 11,900 -0.10 -0.83 11,800 12,200 11,800 13,360 158,984,000
07/03/2017 12,000 0.10 0.84 11,800 12,100 11,800 6,920 83,040,000
06/03/2017 11,900 0.10 0.85 11,800 12,300 11,800 19,870 236,453,000
03/03/2017 11,800 -0.20 -1.67 12,000 12,100 11,800 24,500 289,100,000
02/03/2017 12,000 -0.10 -0.83 11,500 12,200 11,500 34,910 418,920,000
01/03/2017 12,100 0.10 0.83 12,100 12,200 11,800 9,710 117,491,000
28/02/2017 12,000 -0.05 -0.41 12,100 12,100 11,800 39,700 476,400,000
27/02/2017 12,050 0.05 0.42 12,100 12,100 12,000 29,110 350,775,500
24/02/2017 12,000 0.25 2.13 12,000 12,100 12,000 57,580 690,960,000
23/02/2017 11,750 0.05 0.43 11,700 12,100 11,600 41,230 484,452,500
22/02/2017 11,700 0.00 ■■ 0.00 11,700 12,100 11,600 37,990 444,483,000
21/02/2017 11,700 -0.10 -0.85 11,800 12,000 11,700 37,140 434,538,000
20/02/2017 11,800 -0.20 -1.67 11,900 12,500 11,600 9,590 113,162,000
17/02/2017 12,000 -0.40 -3.23 12,300 12,400 12,000 2,150 25,800,000
16/02/2017 12,400 0.50 4.20 12,600 12,600 11,700 9,770 121,148,000
15/02/2017 11,900 0.45 3.93 11,200 12,000 11,200 54,540 649,026,000
14/02/2017 11,450 0.20 1.78 11,200 11,450 10,600 24,820 284,189,000
13/02/2017 11,250 0.10 0.90 11,150 11,250 10,900 3,230 36,337,500
10/02/2017 11,150 0.15 1.36 11,000 11,150 11,000 3,060 34,119,000
09/02/2017 11,000 -0.20 -1.79 11,050 11,050 11,000 1,010 11,110,000
08/02/2017 11,200 -0.10 -0.88 11,000 11,200 10,700 2,990 33,488,000
07/02/2017 11,300 0.40 3.67 10,900 11,450 10,900 14,170 160,121,000
06/02/2017 10,900 0.00 ■■ 0.00 10,900 10,900 10,900 8,410 91,669,000
03/02/2017 10,900 -0.10 -0.91 11,000 11,000 10,700 250 2,725,000
02/02/2017 11,000 0.40 3.77 10,800 11,300 10,800 5,160 56,760,000
25/01/2017 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 20 212,000
24/01/2017 10,600 -0.10 -0.93 10,650 10,700 10,500 4,030 42,718,000
23/01/2017 10,700 0.30 2.88 10,400 10,700 10,200 2,460 26,322,000
20/01/2017 10,400 -0.20 -1.89 10,600 10,600 10,200 13,350 138,840,000
19/01/2017 10,600 -0.25 -2.30 10,800 10,800 10,600 3,030 32,118,000
18/01/2017 10,850 -0.05 -0.46 10,150 11,000 10,150 1,630 17,685,500
17/01/2017 10,900 0.40 3.81 11,000 11,000 10,500 610 6,649,000
16/01/2017 10,500 0.20 1.94 10,650 10,800 10,400 6,210 65,205,000
13/01/2017 10,300 0.40 4.04 9,900 10,500 9,900 220 2,266,000
12/01/2017 9,900 -0.60 -5.71 9,900 9,900 9,900 50 495,000
11/01/2017 10,500 0.00 ■■ 0.00 10,500 10,500 9,770 14,700 154,350,000
10/01/2017 10,500 0.35 3.45 10,250 10,500 10,250 10,000 105,000,000
09/01/2017 10,150 0.00 ■■ 0.00 10,150 10,150 10,150 10 101,500
06/01/2017 10,150 -0.05 -0.49 10,150 10,150 10,150 10 101,500
05/01/2017 10,200 -0.10 -0.97 10,200 10,200 10,200 10 102,000
04/01/2017 10,300 0.30 3.00 10,050 10,300 10,050 70 721,000
03/01/2017 10,000 -0.50 -4.76 10,450 10,450 10,000 1,010 10,100,000
30/12/2016 10,500 0.00 ■■ 0.00 10,500 10,500 10,000 7,840 82,320,000
29/12/2016 10,500 0.40 3.96 10,100 10,500 10,100 850 8,925,000
28/12/2016 10,100 0.00 ■■ 0.00 10,000 10,100 10,000 1,400 14,140,000
27/12/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 20 202,000
26/12/2016 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 10 101,000
23/12/2016 10,100 0.00 ■■ 0.00 9,800 10,100 9,800 1,010 10,201,000
22/12/2016 10,100 -0.05 -0.49 10,100 10,100 10,100 10 101,000
21/12/2016 10,150 -0.05 -0.49 10,200 10,200 9,900 11,710 118,856,500
20/12/2016 10,200 0.00 ■■ 0.00 10,100 10,200 9,900 2,320 23,664,000
19/12/2016 10,200 0.00 ■■ 0.00 10,100 10,200 10,000 820 8,364,000
16/12/2016 10,200 0.20 2.00 10,000 10,300 9,900 4,020 41,004,000
15/12/2016 10,000 0.10 1.01 10,100 10,200 10,000 920 9,200,000
14/12/2016 9,900 -0.50 -4.81 10,400 10,400 9,900 290 2,871,000
13/12/2016 10,400 -0.05 -0.48 10,450 10,450 9,720 4,600 47,840,000
12/12/2016 10,450 0.55 5.56 9,900 10,550 9,600 16,310 170,439,500
09/12/2016 9,900 0.00 ■■ 0.00 9,400 9,900 9,400 5,730 56,727,000
08/12/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 0 0
07/12/2016 9,900 -0.20 -1.98 10,000 10,000 9,900 110 1,089,000
06/12/2016 10,100 0.20 2.02 9,800 10,100 9,500 340 3,434,000
05/12/2016 9,900 0.00 ■■ 0.00 9,900 9,900 9,600 680 6,732,000
02/12/2016 9,900 0.00 ■■ 0.00 9,500 9,900 9,500 300 2,970,000
01/12/2016 9,900 0.00 ■■ 0.00 10,000 10,550 9,900 1,210 11,979,000
30/11/2016 9,900 -0.70 -6.60 9,900 10,550 9,900 3,570 35,343,000
29/11/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 1,000 10,600,000
28/11/2016 10,600 0.00 ■■ 0.00 10,600 10,600 10,600 0 0
25/11/2016 10,600 0.10 0.95 10,700 10,700 10,600 190 2,014,000
24/11/2016 10,500 -0.20 -1.87 10,700 10,700 10,450 1,540 16,170,000
23/11/2016 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 1,590 17,013,000
22/11/2016 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 3,110 33,277,000
21/11/2016 10,700 0.10 0.94 10,600 10,800 10,600 5,810 62,167,000
18/11/2016 10,600 0.15 1.44 10,500 10,800 10,450 17,090 181,154,000
17/11/2016 10,450 0.65 6.63 10,450 10,450 10,100 27,250 284,762,500
16/11/2016 9,800 -0.20 -2.00 10,000 10,600 9,800 46,160 452,368,000
15/11/2016 10,000 -0.50 -4.76 10,500 10,500 10,000 1,100 11,000,000
14/11/2016 10,500 0.00 ■■ 0.00 10,800 10,800 10,500 4,600 48,300,000
11/11/2016 10,500 0.35 3.45 10,600 10,800 10,100 19,880 208,740,000
10/11/2016 10,150 0.65 6.84 9,500 10,150 9,500 39,290 398,793,500
09/11/2016 9,500 0.10 1.06 9,400 10,050 9,300 17,140 162,830,000
08/11/2016 9,400 0.40 4.44 9,010 9,400 9,010 2,220 20,868,000
07/11/2016 9,000 -0.02 -0.22 9,000 9,000 9,000 180 1,620,000
04/11/2016 9,020 0.00 ■■ 0.00 9,020 9,020 9,020 0 0
03/11/2016 9,020 0.00 ■■ 0.00 9,020 9,020 9,020 0 0
02/11/2016 9,020 0.00 ■■ 0.00 9,020 9,020 9,020 0 0
01/11/2016 9,020 -0.18 -1.96 9,020 9,020 9,020 2,660 23,993,200
31/10/2016 9,200 0.19 2.11 9,010 9,200 9,000 7,180 66,056,000
28/10/2016 9,010 0.00 ■■ 0.00 9,010 9,010 9,010 0 0
27/10/2016 9,010 0.01 0.11 9,200 9,500 9,010 3,350 30,183,500
26/10/2016 9,000 -0.40 -4.26 9,200 9,200 9,000 4,600 41,400,000
25/10/2016 9,400 0.39 4.33 9,520 9,520 9,000 2,060 19,364,000
24/10/2016 9,010 -0.49 -5.16 9,500 9,500 9,010 820 7,388,200
21/10/2016 9,500 -0.10 -1.04 9,000 9,500 8,930 8,910 84,645,000
20/10/2016 9,600 0.00 ■■ 0.00 9,400 9,600 9,000 9,970 95,712,000
19/10/2016 9,600 -0.30 -3.03 9,600 9,600 9,600 1,000 9,600,000
18/10/2016 9,900 0.20 2.06 9,800 10,000 9,400 2,100 20,790,000
17/10/2016 9,700 0.60 6.59 9,100 9,720 9,100 20,270 196,619,000
14/10/2016 9,100 0.00 ■■ 0.00 9,100 9,500 9,100 10,140 92,274,000
13/10/2016 9,100 0.10 1.11 9,630 9,630 9,100 27,880 253,708,000
12/10/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 230 2,070,000
11/10/2016 9,000 0.40 4.65 8,610 9,180 8,610 9,200 82,800,000
10/10/2016 8,600 -0.30 -3.37 8,600 8,600 8,600 400 3,440,000
07/10/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 500 4,450,000
06/10/2016 8,900 0.00 ■■ 0.00 8,600 8,900 8,600 1,900 16,910,000
05/10/2016 8,900 0.30 3.49 8,900 8,900 8,900 500 4,450,000
04/10/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 400 3,440,000
03/10/2016 8,600 -0.30 -3.37 9,000 9,000 8,600 18,940 162,884,000
30/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 4,000 35,600,000
29/09/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 3,000 26,700,000
28/09/2016 8,900 0.20 2.30 8,600 8,900 8,500 5,470 48,683,000
27/09/2016 8,700 0.10 1.16 8,900 8,900 8,700 51,500 448,050,000
26/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 0 0
23/09/2016 8,600 -0.20 -2.27 8,800 8,800 8,600 850 7,310,000
22/09/2016 8,800 -0.20 -2.22 8,800 8,800 8,800 500 4,400,000
21/09/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
20/09/2016 9,000 0.30 3.45 8,800 9,000 8,800 3,200 28,800,000
19/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
16/09/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
15/09/2016 8,700 0.10 1.16 8,800 8,880 8,700 54,360 472,932,000
14/09/2016 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 3,590 30,874,000
13/09/2016 8,600 0.00 ■■ 0.00 8,800 8,800 8,600 5,500 47,300,000
12/09/2016 8,600 -0.30 -3.37 8,600 8,600 8,600 1,800 15,480,000
09/09/2016 8,900 0.10 1.14 8,800 8,900 8,800 1,380 12,282,000
08/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 10,600 93,280,000
07/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 2,280 20,064,000
06/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 3,900 34,320,000
05/09/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 8,770 77,176,000
01/09/2016 8,800 0.10 1.15 8,700 8,800 8,700 2,020 17,776,000
31/08/2016 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 1,610 14,007,000
30/08/2016 8,700 -0.10 -1.14 8,800 8,800 8,300 5,650 49,155,000
29/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 2,740 24,112,000
26/08/2016 8,800 -0.10 -1.12 8,900 8,900 8,800 170 1,496,000
25/08/2016 8,900 0.50 5.95 8,900 8,900 8,900 3,100 27,590,000
24/08/2016 8,400 -0.30 -3.45 8,700 9,000 8,400 1,420 11,928,000
23/08/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 3,000 26,100,000
22/08/2016 8,700 -0.30 -3.33 9,000 9,000 8,700 2,010 17,487,000
19/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/08/2016 9,000 -0.10 -1.10 9,100 9,100 8,900 3,000 27,000,000
17/08/2016 9,100 0.10 1.11 9,200 9,200 9,100 300 2,730,000
16/08/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 5,330 47,970,000
15/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 6,120 55,080,000
12/08/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,550 22,950,000
11/08/2016 9,000 0.40 4.65 8,600 9,000 8,600 220 1,980,000
10/08/2016 8,600 -0.40 -4.44 8,600 8,600 8,600 40 344,000
09/08/2016 9,000 0.40 4.65 8,600 9,000 8,600 300 2,700,000
08/08/2016 8,600 0.10 1.18 8,500 8,600 8,500 600 5,160,000
05/08/2016 8,500 -0.30 -3.41 8,700 8,700 8,500 2,030 17,255,000
04/08/2016 8,800 0.30 3.53 8,600 8,800 8,600 530 4,664,000
03/08/2016 8,500 -0.20 -2.30 8,700 8,700 8,500 5,200 44,200,000
02/08/2016 8,700 -0.10 -1.14 8,700 8,700 8,700 4,100 35,670,000
01/08/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
29/07/2016 8,800 -0.10 -1.12 9,000 9,000 8,800 2,010 17,688,000
28/07/2016 8,900 -0.10 -1.11 8,800 8,900 8,800 2,010 17,889,000
27/07/2016 9,000 0.00 ■■ 0.00 8,800 9,000 8,700 4,430 39,870,000
26/07/2016 9,000 0.00 ■■ 0.00 8,900 9,300 8,600 9,650 86,850,000
25/07/2016 9,000 -0.60 -6.25 9,000 9,600 9,000 4,910 44,190,000
22/07/2016 9,600 0.50 5.49 9,000 9,600 9,000 2,610 25,056,000
21/07/2016 9,600 0.00 ■■ 0.00 10,200 10,200 9,500 19,600 188,160,000
20/07/2016 9,600 0.60 6.67 9,600 9,600 9,500 11,350 108,960,000
19/07/2016 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 3,620 32,580,000
18/07/2016 9,000 0.00 ■■ 0.00 9,200 9,200 9,000 1,510 13,590,000
15/07/2016 9,000 0.00 ■■ 0.00 9,100 9,100 9,000 2,250 20,250,000
14/07/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 7,560 68,040,000
13/07/2016 9,000 0.20 2.27 8,700 9,000 8,700 2,840 25,560,000
12/07/2016 8,800 -0.50 -5.38 8,800 9,100 8,700 9,900 87,120,000
11/07/2016 9,300 0.10 1.09 9,400 9,400 9,300 1,510 14,043,000
08/07/2016 9,200 0.40 4.55 8,800 9,200 8,800 8,260 75,992,000
07/07/2016 8,800 0.30 3.53 8,500 8,800 8,500 1,500 13,200,000
06/07/2016 8,500 -0.20 -2.30 8,700 8,800 8,500 18,100 153,850,000
05/07/2016 8,700 -0.10 -1.14 8,900 8,900 8,500 9,180 79,866,000
04/07/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,700 2,070 18,216,000
01/07/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 4,530 39,864,000
30/06/2016 8,800 -0.10 -1.12 8,900 8,900 8,600 4,760 41,888,000
29/06/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,600 1,460 12,994,000
28/06/2016 8,900 0.10 1.14 8,900 8,900 8,500 70 623,000
27/06/2016 8,800 -0.20 -2.22 9,000 9,000 8,800 9,660 85,008,000
24/06/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,500 15,650 140,850,000
23/06/2016 9,000 0.20 2.27 9,000 9,000 9,000 30 270,000
22/06/2016 8,800 0.50 6.02 8,800 8,800 8,800 18,390 161,832,000
21/06/2016 8,300 -0.60 -6.74 8,900 8,900 8,300 2,520 20,916,000
20/06/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 4,200 37,380,000
17/06/2016 9,000 0.10 1.12 9,000 9,000 9,000 100 900,000
16/06/2016 8,900 0.10 1.14 8,800 8,900 8,800 17,430 155,127,000
15/06/2016 8,800 0.00 ■■ 0.00 8,400 8,800 8,400 5,280 46,464,000
14/06/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 17,410 153,208,000
13/06/2016 8,800 -0.10 -1.12 8,800 8,800 8,800 490 4,312,000
10/06/2016 8,900 -0.30 -3.26 9,100 9,100 8,900 12,770 113,653,000
09/06/2016 9,200 0.30 3.37 8,800 9,200 8,800 9,350 86,020,000
08/06/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 19,010 169,189,000
07/06/2016 8,900 -0.10 -1.11 8,900 8,900 8,900 5,520 49,128,000
06/06/2016 9,000 0.10 1.12 9,000 9,000 8,900 5,650 50,850,000
03/06/2016 8,900 0.00 ■■ 0.00 9,200 9,200 8,800 1,620 14,418,000
02/06/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 4,810 42,809,000
01/06/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
31/05/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 3,770 33,553,000
30/05/2016 9,000 -0.40 -4.26 8,900 9,000 8,900 4,300 38,700,000
27/05/2016 9,400 0.30 3.30 9,200 9,400 9,200 40 376,000
26/05/2016 9,100 0.10 1.11 9,000 9,100 9,000 14,970 136,227,000
25/05/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 6,170 55,530,000
24/05/2016 9,000 0.10 1.12 8,900 9,000 8,900 4,010 36,090,000
23/05/2016 8,900 0.00 ■■ 0.00 9,000 9,000 8,900 7,960 70,844,000
20/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 8,620 76,718,000
19/05/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 15,510 138,039,000
18/05/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 6,000 53,400,000
17/05/2016 9,000 0.20 2.27 8,800 9,000 8,800 6,900 62,100,000
16/05/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 0 0
13/05/2016 8,800 -0.10 -1.12 9,000 9,000 8,800 2,010 17,688,000
12/05/2016 8,900 -0.20 -2.20 8,900 9,000 8,900 15,910 141,599,000
11/05/2016 9,100 -0.20 -2.15 9,100 9,100 9,100 10 91,000
10/05/2016 9,300 0.30 3.33 8,900 9,300 8,900 1,210 11,253,000
09/05/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 60 540,000
06/05/2016 9,000 -0.20 -2.17 9,100 9,100 9,000 330 2,970,000
05/05/2016 9,200 0.00 ■■ 0.00 9,100 9,200 9,100 2,600 23,920,000
04/05/2016 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,000 18,400,000
29/04/2016 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 4,820 44,344,000
28/04/2016 9,200 0.20 2.22 9,200 9,200 9,000 7,410 68,172,000
27/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 8,330 74,970,000
26/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,650 23,850,000
25/04/2016 9,000 0.00 ■■ 0.00 9,000 9,000 8,700 1,470 13,230,000
22/04/2016 9,000 0.00 ■■ 0.00 9,000 9,100 9,000 16,020 144,180,000
21/04/2016 9,000 0.00 ■■ 0.00 8,900 9,000 8,900 20 180,000
20/04/2016 9,000 0.10 1.12 8,600 9,200 8,600 810 7,290,000
19/04/2016 8,900 -0.20 -2.20 8,900 8,900 8,900 3,050 27,145,000
15/04/2016 9,100 -0.20 -2.15 9,200 9,200 8,900 24,140 219,674,000
14/04/2016 9,300 0.30 3.33 9,100 9,300 9,000 33,750 313,875,000
13/04/2016 9,000 0.10 1.12 8,700 9,300 8,700 32,260 290,340,000
12/04/2016 8,900 0.10 1.14 8,800 9,200 8,800 20,670 183,963,000
11/04/2016 8,800 0.00 ■■ 0.00 8,800 9,400 8,600 3,920 34,496,000
08/04/2016 8,800 0.00 ■■ 0.00 8,500 8,900 8,300 144,290 1,269,752,000
07/04/2016 8,800 -0.20 -2.22 8,900 8,900 8,700 46,500 409,200,000
06/04/2016 9,000 -0.20 -2.17 9,000 9,300 8,900 5,170 46,530,000
05/04/2016 9,200 -0.10 -1.08 9,500 9,500 8,700 108,550 998,660,000
04/04/2016 9,300 -0.30 -3.12 9,400 9,500 9,300 110 1,023,000
01/04/2016 9,600 -0.10 -1.03 9,500 9,600 9,500 1,130 10,848,000
31/03/2016 9,700 0.00 ■■ 0.00 9,600 9,700 9,200 1,170 11,349,000
30/03/2016 9,700 0.10 1.04 9,700 9,700 9,700 10 97,000
29/03/2016 9,600 -0.10 -1.03 9,600 9,700 9,400 12,940 124,224,000
28/03/2016 9,700 0.40 4.30 9,800 9,800 9,700 2,010 19,497,000
25/03/2016 9,300 -0.60 -6.06 9,300 9,300 9,300 9,270 86,211,000
24/03/2016 9,900 -0.10 -1.00 10,000 10,000 9,300 15,050 148,995,000
23/03/2016 10,000 -0.20 -1.96 9,600 10,000 9,600 20 200,000
22/03/2016 10,200 0.30 3.03 10,200 10,200 10,200 4,210 42,942,000
21/03/2016 9,900 0.60 6.45 9,600 9,900 8,700 10,960 108,504,000
18/03/2016 9,300 -0.60 -6.06 9,600 9,900 9,300 1,130 10,509,000
17/03/2016 9,900 0.20 2.06 9,900 9,900 9,900 10 99,000
16/03/2016 9,700 -0.20 -2.02 10,000 10,000 9,300 4,010 38,897,000
15/03/2016 9,900 -0.10 -1.00 10,000 10,000 9,400 3,820 37,818,000
14/03/2016 10,000 0.10 1.01 10,000 10,000 10,000 10 100,000
11/03/2016 9,900 -0.10 -1.00 10,000 10,000 9,500 3,290 32,571,000
10/03/2016 10,000 0.00 ■■ 0.00 10,000 10,200 9,900 25,830 258,300,000
09/03/2016 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 2,020 20,200,000
08/03/2016 10,000 0.40 4.17 10,200 10,200 9,900 23,880 238,800,000
07/03/2016 9,600 0.60 6.67 9,600 9,600 9,600 11,980 115,008,000
04/03/2016 9,000 0.50 5.88 9,000 9,000 9,000 7,110 63,990,000
03/03/2016 8,500 -0.20 -2.30 8,600 8,600 8,200 6,350 53,975,000
02/03/2016 8,700 -0.10 -1.14 8,700 8,700 8,400 3,550 30,885,000
01/03/2016 8,800 0.00 ■■ 0.00 8,800 8,800 8,600 5,010 44,088,000
29/02/2016 8,800 0.10 1.15 9,000 9,000 8,700 1,130 9,944,000
26/02/2016 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 500 4,350,000
25/02/2016 8,700 -0.20 -2.25 8,900 8,900 8,700 1,980 17,226,000
24/02/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
23/02/2016 8,900 -0.10 -1.11 9,000 9,000 8,800 540 4,806,000
22/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 1,000 9,000,000
19/02/2016 9,000 0.50 5.88 9,000 9,000 9,000 5,230 47,070,000
18/02/2016 8,500 -0.50 -5.56 8,500 8,500 8,500 900 7,650,000
17/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
16/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 300 2,700,000
15/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 10 90,000
05/02/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
04/02/2016 9,000 -0.20 -2.17 9,000 9,000 9,000 60 540,000
03/02/2016 9,200 0.60 6.98 8,600 9,200 8,600 60 552,000
02/02/2016 8,600 -0.50 -5.49 8,600 8,600 8,600 20 172,000
01/02/2016 9,100 0.20 2.25 8,900 9,100 8,900 30 273,000
29/01/2016 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 0 0
28/01/2016 8,900 0.50 5.95 8,800 8,900 8,500 2,010 17,889,000
27/01/2016 8,400 -0.20 -2.33 8,400 8,400 8,400 20 168,000
26/01/2016 8,600 -0.20 -2.27 8,600 8,600 8,600 500 4,300,000
25/01/2016 8,800 0.40 4.76 8,800 8,800 8,800 10 88,000
22/01/2016 8,400 0.00 ■■ 0.00 8,800 8,800 8,400 8,010 67,284,000
21/01/2016 8,400 -0.50 -5.62 8,400 8,400 8,400 10,490 88,116,000
20/01/2016 8,900 -0.10 -1.11 9,000 9,000 8,900 50 445,000
19/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
18/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
15/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,210 19,890,000
14/01/2016 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 0 0
13/01/2016 9,000 -0.30 -3.23 9,200 9,200 9,000 6,010 54,090,000
12/01/2016 9,300 -0.20 -2.11 9,500 9,500 9,300 11,020 102,486,000
11/01/2016 9,500 -0.10 -1.04 9,000 9,500 9,000 3,010 28,595,000
08/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
07/01/2016 9,600 0.00 ■■ 0.00 9,100 9,600 9,000 5,010 48,096,000
06/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
05/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
04/01/2016 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,000 9,600,000
31/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 500 4,800,000
30/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 10,000 96,000,000
29/12/2015 9,600 0.00 ■■ 0.00 9,000 9,600 9,000 2,060 19,776,000
28/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
25/12/2015 9,600 0.20 2.13 9,400 9,600 9,400 2,950 28,320,000
24/12/2015 9,400 -0.20 -2.08 9,400 9,400 9,400 220 2,068,000
23/12/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 2,020 19,392,000
22/12/2015 9,600 -0.10 -1.03 9,600 9,600 9,600 10 96,000
21/12/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
18/12/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
17/12/2015 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 570 5,529,000
16/12/2015 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 560 5,432,000
15/12/2015 9,700 0.10 1.04 9,000 9,700 9,000 1,440 13,968,000
14/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 0 0
11/12/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 1,100 10,560,000
10/12/2015 9,600 -0.10 -1.03 9,600 9,600 9,600 20 192,000
09/12/2015 9,700 0.00 ■■ 0.00 9,500 9,700 9,400 480 4,656,000
08/12/2015 9,700 0.20 2.11 9,700 9,700 9,700 10 97,000
07/12/2015 9,500 -0.30 -3.06 9,500 9,500 9,500 3,000 28,500,000
04/12/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 360 3,528,000
03/12/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
02/12/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 0 0
01/12/2015 9,800 0.30 3.16 9,800 9,800 9,800 10 98,000
30/11/2015 9,500 0.10 1.06 9,800 9,800 9,500 20 190,000
27/11/2015 9,400 -0.50 -5.05 9,700 9,700 9,400 13,490 126,806,000
26/11/2015 9,900 0.10 1.02 9,700 9,900 9,700 340 3,366,000
25/11/2015 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 50 490,000
24/11/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 10 98,000
23/11/2015 9,800 0.00 ■■ 0.00 9,200 9,800 9,200 790 7,742,000
20/11/2015 9,800 0.20 2.08 9,000 9,800 9,000 590 5,782,000
19/11/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 720 6,912,000
18/11/2015 9,600 -0.10 -1.03 9,600 9,600 9,600 60 576,000
17/11/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
16/11/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,100 120 1,164,000
13/11/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
12/11/2015 9,700 0.00 ■■ 0.00 9,100 9,700 9,100 34,130 331,061,000
11/11/2015 9,700 0.00 ■■ 0.00 9,700 9,700 9,700 0 0
10/11/2015 9,700 -0.10 -1.02 9,600 9,700 9,400 130 1,261,000
09/11/2015 9,800 0.50 5.38 8,900 9,800 8,900 690 6,762,000
06/11/2015 9,300 0.10 1.09 8,900 9,300 8,900 50 465,000
05/11/2015 9,200 0.20 2.22 9,200 9,200 9,200 10 92,000
04/11/2015 9,000 0.10 1.12 8,900 9,000 8,900 1,970 17,730,000
03/11/2015 8,900 -0.20 -2.20 8,900 8,900 8,900 5,000 44,500,000
02/11/2015 9,100 -0.20 -2.15 9,100 9,100 9,100 100 910,000
30/10/2015 9,300 0.10 1.09 9,000 9,300 9,000 210 1,953,000
29/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 10 92,000
28/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
27/10/2015 9,200 0.20 2.22 9,200 9,200 9,200 10 92,000
26/10/2015 9,000 0.00 ■■ 0.00 9,100 9,300 9,000 3,820 34,380,000
23/10/2015 9,000 -0.30 -3.23 9,100 9,100 8,800 15,860 142,740,000
22/10/2015 9,300 0.10 1.09 9,300 9,300 9,300 10 93,000
21/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 0 0
20/10/2015 9,200 0.20 2.22 9,000 9,200 9,000 1,010 9,292,000
19/10/2015 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 14,010 126,090,000
16/10/2015 9,000 -0.10 -1.10 9,100 9,100 9,000 4,980 44,820,000
15/10/2015 9,100 -0.10 -1.09 9,200 9,200 9,100 20,010 182,091,000
14/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 8,020 73,784,000
13/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 5,040 46,368,000
12/10/2015 9,200 -0.20 -2.13 9,000 9,200 9,000 16,250 149,500,000
09/10/2015 9,400 0.00 ■■ 0.00 9,500 9,500 9,400 2,010 18,894,000
08/10/2015 9,400 -0.20 -2.08 9,400 9,400 9,400 160 1,504,000
07/10/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,300 2,020 19,392,000
06/10/2015 9,600 0.20 2.13 9,600 9,600 9,600 40 384,000
05/10/2015 9,400 0.20 2.17 9,000 9,800 9,000 4,710 44,274,000
02/10/2015 9,200 0.00 ■■ 0.00 9,200 9,200 9,200 2,100 19,320,000
01/10/2015 9,200 -0.40 -4.17 9,200 9,200 9,200 3,600 33,120,000
30/09/2015 9,600 0.00 ■■ 0.00 9,300 9,600 9,100 5,740 55,104,000
29/09/2015 9,600 0.00 ■■ 0.00 9,600 9,600 9,600 20 192,000
28/09/2015 9,600 0.00 ■■ 0.00 9,500 9,600 9,500 1,010 9,696,000
25/09/2015 9,600 0.00 ■■ 0.00 9,700 9,700 9,200 2,670 25,632,000
24/09/2015 9,600 0.20 2.13 9,800 9,800 9,600 30 288,000
23/09/2015 9,400 -0.40 -4.08 9,700 9,700 9,400 510 4,794,000
22/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 110 1,078,000
21/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,700 860 8,428,000
18/09/2015 9,800 0.20 2.08 9,800 9,800 9,500 50 490,000
17/09/2015 9,600 -0.20 -2.04 9,600 9,600 9,600 1,450 13,920,000
16/09/2015 9,800 0.40 4.26 9,500 9,800 9,500 1,010 9,898,000
15/09/2015 9,400 -0.40 -4.08 9,600 9,600 9,400 5,010 47,094,000
14/09/2015 9,800 0.10 1.03 9,800 9,800 9,800 2,400 23,520,000
11/09/2015 9,700 -0.10 -1.02 9,800 9,800 9,700 20 194,000
10/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,400 5,120 50,176,000
09/09/2015 9,800 0.00 ■■ 0.00 9,800 9,800 9,800 40 392,000
08/09/2015 9,800 0.60 6.52 9,700 9,800 9,100 830 8,134,000
07/09/2015 9,200 -0.20 -2.13 9,800 9,800 9,200 830 7,636,000
04/09/2015 9,400 -0.60 -6.00 9,800 9,900 9,400 560 5,264,000
03/09/2015 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 10 100,000
01/09/2015 10,000 0.10 1.01 9,700 10,000 9,300 9,070 90,700,000
31/08/2015 9,900 0.00 ■■ 0.00 9,900 9,900 9,900 200 1,980,000
28/08/2015 9,900 0.00 ■■ 0.00 9,800 9,900 9,300 4,480 44,352,000
27/08/2015 9,900 -0.10 -1.00 9,900 9,900 9,900 510 5,049,000
26/08/2015 10,000 0.00 ■■ 0.00 9,300 10,000 9,300 830 8,300,000
25/08/2015 10,000 0.10 1.01 9,800 10,000 9,600 31,050 310,500,000
24/08/2015 9,900 -0.10 -1.00 9,900 9,900 9,500 18,100 179,190,000
21/08/2015 10,000 -0.30 -2.91 10,000 10,000 9,800 14,040 140,400,000
20/08/2015 10,300 -0.10 -0.96 10,400 10,400 10,000 4,020 41,406,000
19/08/2015 10,400 -0.10 -0.95 10,000 10,400 10,000 20,300 211,120,000
18/08/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
17/08/2015 10,500 0.00 ■■ 0.00 10,000 10,500 10,000 1,560 16,380,000
14/08/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 500 5,250,000
13/08/2015 10,500 0.30 2.94 10,500 10,500 10,500 10 105,000
12/08/2015 10,200 0.20 2.00 10,200 10,200 10,200 210 2,142,000
11/08/2015 10,000 -0.30 -2.91 10,500 10,500 10,000 4,520 45,200,000
10/08/2015 10,300 -0.10 -0.96 10,300 10,300 10,300 1,000 10,300,000
07/08/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 0 0
06/08/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,000 10,400,000
05/08/2015 10,400 -0.10 -0.95 10,200 10,400 10,200 1,020 10,608,000
04/08/2015 10,500 0.30 2.94 10,300 10,500 10,000 3,360 35,280,000
03/08/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
31/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 560 5,712,000
30/07/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 10 102,000
29/07/2015 10,200 -0.10 -0.97 10,500 10,500 10,200 2,130 21,726,000
28/07/2015 10,300 0.00 ■■ 0.00 10,300 10,300 10,200 4,200 43,260,000
27/07/2015 10,300 -0.10 -0.96 10,300 10,300 10,300 1,000 10,300,000
24/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 310 3,224,000
23/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 5,000 52,000,000
22/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,100 11,440,000
21/07/2015 10,400 0.00 ■■ 0.00 10,200 10,400 10,200 4,250 44,200,000
20/07/2015 10,400 0.00 ■■ 0.00 10,400 10,400 10,400 1,350 14,040,000
17/07/2015 10,400 0.10 0.97 10,400 10,500 10,100 9,600 99,840,000
16/07/2015 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 11,500 118,450,000
15/07/2015 10,300 -0.10 -0.96 10,000 10,500 10,000 7,520 77,456,000
14/07/2015 10,400 -0.10 -0.95 10,400 10,400 10,200 4,010 41,704,000
13/07/2015 10,500 -0.10 -0.94 10,000 10,500 10,000 1,610 16,905,000
10/07/2015 10,600 0.00 ■■ 0.00 10,400 10,600 10,000 2,580 27,348,000
09/07/2015 10,600 -0.10 -0.93 10,600 10,600 10,600 980 10,388,000
08/07/2015 10,700 -0.20 -1.83 10,900 10,900 10,700 2,210 23,647,000
07/07/2015 10,900 0.40 3.81 10,500 11,100 10,500 220 2,398,000
06/07/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 3,680 38,640,000
03/07/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 1,400 14,700,000
02/07/2015 10,500 0.00 ■■ 0.00 10,400 10,500 10,000 4,530 47,565,000
01/07/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
30/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 0 0
29/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 100 1,050,000
26/06/2015 10,500 -0.20 -1.87 10,800 10,800 10,500 2,000 21,000,000
25/06/2015 10,700 0.50 4.90 10,200 10,900 9,900 3,440 36,808,000
24/06/2015 10,200 0.00 ■■ 0.00 10,200 10,200 10,000 1,990 20,298,000
23/06/2015 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 5,460 55,692,000
22/06/2015 10,200 -0.10 -0.97 10,200 10,200 10,200 180 1,836,000
19/06/2015 10,300 0.30 3.00 10,000 10,300 10,000 1,960 20,188,000
18/06/2015 10,000 -0.10 -0.99 10,000 10,000 10,000 400 4,000,000
17/06/2015 10,100 0.00 ■■ 0.00 10,100 10,100 10,100 2,810 28,381,000
16/06/2015 10,100 -0.40 -3.81 10,200 10,300 10,000 6,420 64,842,000
15/06/2015 10,500 0.10 0.96 10,300 10,500 10,300 610 6,405,000
12/06/2015 10,400 -0.30 -2.80 10,200 10,500 10,100 7,520 78,208,000
11/06/2015 10,700 0.70 7.00 10,300 10,700 10,300 20 214,000
10/06/2015 10,000 -0.10 -0.99 10,200 10,300 10,000 10,020 100,200,000
09/06/2015 10,100 -0.10 -0.98 10,100 10,100 10,100 20 202,000
08/06/2015 10,200 0.20 2.00 10,100 10,200 10,000 5,580 56,916,000
05/06/2015 10,000 -0.30 -2.91 10,000 10,000 10,000 960 9,600,000
04/06/2015 10,300 -0.20 -1.90 10,300 10,300 10,000 5,010 51,603,000
03/06/2015 10,500 0.00 ■■ 0.00 10,600 10,600 10,500 2,010 21,105,000
02/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 2,030 21,315,000
01/06/2015 10,500 0.00 ■■ 0.00 10,500 10,500 10,500 10 105,000
29/05/2015 10,500 -0.10 -0.94 10,500 10,500 10,500 2,370 24,885,000
28/05/2015 10,600 0.10 0.95 10,700 10,700 10,400 1,400 14,840,000
27/05/2015 10,500 0.60 6.06 10,300 10,500 10,300 6,290 66,045,000
26/05/2015 10,400 -0.10 -0.95 10,500 10,800 10,400 9,140 95,056,000
25/05/2015 10,500 0.00 ■■ 0.00 10,600 10,700 10,500 10,870 114,135,000
22/05/2015 10,500 -0.20 -1.87 10,300 10,900 10,300 1,100 11,550,000
21/05/2015 10,700 0.20 1.90 10,700 10,800 10,700 30 321,000
20/05/2015 10,500 0.30 2.94 10,500 10,500 10,500 10 105,000
19/05/2015 10,200 0.00 ■■ 0.00 10,000 10,500 10,000 6,820 69,564,000
18/05/2015 10,200 -0.20 -1.92 10,500 10,500 10,200 20 204,000
15/05/2015 10,400 -0.50 -4.59 10,400 10,400 10,400 10 104,000
14/05/2015 10,900 0.10 0.93 10,600 10,900 10,400 5,000 54,500,000
13/05/2015 10,800 -0.10 -0.92 10,900 10,900 10,700 3,010 32,508,000
12/05/2015 10,900 0.00 ■■ 0.00 10,900 10,900 10,400 6,720 73,248,000
11/05/2015 10,900 0.20 1.87 10,900 10,900 10,900 6,600 71,940,000
08/05/2015 10,700 0.00 ■■ 0.00 10,700 10,700 10,700 5,850 62,595,000
07/05/2015 10,700 -0.20 -1.83 10,700 10,700 10,700 12,910 138,137,000
06/05/2015 10,900 -0.10 -0.91 11,000 11,000 10,400 32,250 351,525,000
05/05/2015 11,000 -0.10 -0.90 11,100 11,100 11,000 6,000 66,000,000
04/05/2015 11,100 0.00 ■■ 0.00 11,100 11,100 11,100 2,740 30,414,000
27/04/2015 11,100 -0.10 -0.89 11,000 11,100 11,000 9,140 101,454,000
24/04/2015 11,200 0.10 0.90 11,000 11,200 11,000 1,030 11,536,000
23/04/2015 11,100 -0.10 -0.89 11,200 11,200 11,000 9,340 103,674,000
22/04/2015 11,200 -0.30 -2.61 11,100 11,400 11,100 4,670 52,304,000
21/04/2015 11,500 0.00 ■■ 0.00 11,200 11,500 11,100 14,080 161,920,000
20/04/2015 11,500 -0.10 -0.86 11,200 11,500 11,200 18,860 216,890,000
17/04/2015 11,600 0.00 ■■ 0.00 11,300 11,700 11,200 4,170 48,372,000
16/04/2015 11,600 -0.10 -0.85 11,400 11,700 11,400 3,350 38,860,000
15/04/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,500 1,930 22,581,000
14/04/2015 11,700 0.00 ■■ 0.00 11,700 11,700 11,400 360 4,212,000
13/04/2015 11,700 0.00 ■■ 0.00 12,000 12,000 11,700 2,050 23,985,000
10/04/2015 11,700 -0.40 -3.31 11,600 12,500 11,600 11,120 130,104,000
09/04/2015 12,100 0.50 4.31 11,500 12,400 11,300 27,120 328,152,000
08/04/2015 11,600 0.10 0.87 11,400 11,600 11,000 2,170 25,172,000
07/04/2015 11,500 0.00 ■■ 0.00 11,400 11,800 11,400 11,220 129,030,000
06/04/2015 11,500 -0.20 -1.71 11,700 11,700 11,500 11,300 129,950,000
03/04/2015 11,700 0.10 0.86 11,600 11,700 11,500 17,670 206,739,000
02/04/2015 11,600 0.20 1.75 11,400 11,600 11,400 53,000 614,800,000
01/04/2015 11,400 0.00 ■■ 0.00 11,300 11,400 11,300 8,010 91,314,000
31/03/2015 11,400 -0.10 -0.87 11,400 11,400 11,200 3,210 36,594,000
30/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
27/03/2015 11,500 0.00 ■■ 0.00 11,200 11,500 11,200 800 9,200,000
26/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 100 1,150,000
25/03/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,100 1,100 12,650,000
24/03/2015 11,500 -0.10 -0.86 11,600 11,600 11,000 38,020 437,230,000
23/03/2015 11,600 0.00 ■■ 0.00 11,600 11,900 11,500 580 6,728,000
20/03/2015 11,600 -0.20 -1.69 11,600 11,600 11,600 570 6,612,000
19/03/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 10 118,000
18/03/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
17/03/2015 11,800 0.10 0.85 11,800 11,800 11,700 80 944,000
16/03/2015 11,700 -0.10 -0.85 11,700 11,700 11,700 2,490 29,133,000
13/03/2015 11,800 0.10 0.85 11,000 11,900 11,000 1,000 11,800,000
12/03/2015 11,700 0.00 ■■ 0.00 11,600 11,700 11,500 240 2,808,000
11/03/2015 11,700 0.00 ■■ 0.00 11,500 11,800 11,500 10,220 119,574,000
10/03/2015 11,700 0.20 1.74 11,600 11,700 11,500 8,810 103,077,000
09/03/2015 11,500 -0.10 -0.86 11,500 11,500 11,500 6,050 69,575,000
06/03/2015 11,600 0.10 0.87 11,200 11,600 11,100 4,850 56,260,000
05/03/2015 11,500 0.00 ■■ 0.00 11,300 11,500 11,300 5,050 58,075,000
04/03/2015 11,500 0.00 ■■ 0.00 11,500 11,600 11,500 3,080 35,420,000
03/03/2015 11,500 0.10 0.88 11,400 11,500 11,400 9,460 108,790,000
02/03/2015 11,400 0.00 ■■ 0.00 11,300 11,400 11,300 18,210 207,594,000
27/02/2015 11,400 0.10 0.88 11,400 11,400 11,000 9,500 108,300,000
26/02/2015 11,300 0.10 0.89 11,400 11,500 11,300 10,130 114,469,000
25/02/2015 11,200 -0.30 -2.61 11,400 11,500 11,200 1,550 17,360,000
24/02/2015 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 190 2,185,000
13/02/2015 11,500 0.30 2.68 11,400 11,500 11,400 4,090 47,035,000
12/02/2015 11,200 0.10 0.90 11,200 11,200 11,200 4,450 49,840,000
11/02/2015 11,100 -0.30 -2.63 11,400 11,400 11,100 120 1,332,000
10/02/2015 11,400 0.10 0.88 11,400 11,400 11,400 10 114,000
09/02/2015 11,300 0.10 0.89 11,200 11,300 11,000 3,530 39,889,000
06/02/2015 11,200 0.10 0.90 11,500 11,600 11,200 4,180 46,816,000
05/02/2015 11,100 -0.30 -2.63 11,400 11,400 11,100 2,100 23,310,000
04/02/2015 11,400 0.50 4.59 11,200 11,400 11,200 9,610 109,554,000
03/02/2015 10,900 -0.80 -6.84 11,500 11,600 10,900 17,620 192,058,000
02/02/2015 11,700 0.30 2.63 11,700 11,700 11,400 8,070 94,419,000
30/01/2015 11,400 0.00 ■■ 0.00 11,500 11,600 11,400 24,820 282,948,000
29/01/2015 11,400 -0.40 -3.39 11,700 11,900 11,000 2,190 24,966,000
28/01/2015 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 0 0
27/01/2015 11,800 0.00 ■■ 0.00 11,900 11,900 11,500 36,410 429,638,000
26/01/2015 11,800 -0.10 -0.84 11,900 11,900 11,700 9,750 115,050,000
23/01/2015 11,900 0.10 0.85 11,700 11,900 11,700 8,090 96,271,000
22/01/2015 11,800 -0.10 -0.84 11,800 11,800 11,800 1,000 11,800,000
21/01/2015 11,900 0.00 ■■ 0.00 11,900 11,900 11,700 1,560 18,564,000
20/01/2015 11,900 0.20 1.71 11,800 12,000 11,800 6,420 76,398,000
19/01/2015 11,700 -0.20 -1.68 11,900 11,900 11,700 1,140 13,338,000
16/01/2015 11,900 0.00 ■■ 0.00 11,700 12,000 11,700 8,850 105,315,000
15/01/2015 11,900 0.10 0.85 11,800 11,900 11,800 6,240 74,256,000
14/01/2015 11,800 0.00 ■■ 0.00 11,600 11,900 11,600 56,160 662,688,000
13/01/2015 11,800 0.00 ■■ 0.00 12,000 12,000 11,700 3,650 43,070,000
12/01/2015 11,800 -0.10 -0.84 11,500 11,900 11,500 20,770 245,086,000
09/01/2015 11,900 -0.10 -0.83 11,900 12,000 11,900 17,490 208,131,000
08/01/2015 12,000 0.20 1.69 12,000 12,000 12,000 1,010 12,120,000
07/01/2015 11,800 0.00 ■■ 0.00 11,900 12,000 11,800 49,710 586,578,000
06/01/2015 11,800 0.30 2.61 11,200 11,800 11,200 10,710 126,378,000
05/01/2015 11,500 -0.30 -2.54 11,800 11,800 11,500 32,720 376,280,000
31/12/2014 11,800 0.20 1.72 11,900 11,900 11,700 26,260 309,868,000
30/12/2014 11,600 0.60 5.45 11,200 11,600 11,100 23,790 275,964,000
29/12/2014 11,000 -0.20 -1.79 11,800 11,900 11,000 77,060 847,660,000
26/12/2014 11,200 -0.40 -3.45 11,600 11,700 11,100 35,480 397,376,000
25/12/2014 11,600 0.00 ■■ 0.00 11,600 11,700 11,600 24,150 280,140,000
24/12/2014 11,600 -0.30 -2.52 11,900 11,900 11,600 14,620 169,592,000
23/12/2014 11,900 -0.30 -2.46 12,000 12,500 11,600 36,600 435,540,000
22/12/2014 12,200 0.00 ■■ 0.00 12,000 12,200 11,800 5,510 67,222,000
19/12/2014 12,200 0.00 ■■ 0.00 11,700 12,200 11,600 40,890 498,858,000
18/12/2014 12,200 0.70 6.09 11,500 12,300 11,500 45,620 556,564,000
17/12/2014 11,500 -0.60 -4.96 12,500 12,500 11,400 86,980 1,000,270,000
16/12/2014 12,100 -0.70 -5.47 12,800 12,800 12,000 85,610 1,035,881,000
15/12/2014 12,800 0.50 4.07 12,500 12,800 12,300 17,950 229,760,000
12/12/2014 12,300 0.00 ■■ 0.00 12,400 12,700 12,300 56,050 689,415,000
11/12/2014 12,300 -0.70 -5.38 13,000 13,000 12,300 42,230 519,429,000
10/12/2014 13,000 0.50 4.00 12,800 13,000 12,500 124,760 1,621,880,000
09/12/2014 12,500 -0.70 -5.30 12,600 13,000 12,400 130,180 1,627,250,000
08/12/2014 13,200 -0.80 -5.71 13,500 14,700 13,200 75,700 999,240,000
05/12/2014 14,000 -0.10 -0.71 14,500 14,500 13,800 82,280 1,151,920,000
04/12/2014 14,100 0.90 6.82 14,100 14,100 14,100 144,150 2,032,515,000
03/12/2014 13,200 0.80 6.45 12,900 13,200 12,900 62,250 821,700,000
02/12/2014 12,400 -0.60 -4.62 12,300 13,300 12,300 28,920 358,608,000
01/12/2014 13,000 -0.90 -6.47 13,900 13,900 13,000 80,660 1,048,580,000
28/11/2014 13,900 0.30 2.21 14,200 14,400 13,600 38,100 529,590,000
27/11/2014 13,600 0.00 ■■ 0.00 13,200 13,600 12,700 282,540 3,842,544,000
26/11/2014 13,600 -1.00 -6.85 14,600 14,600 13,600 126,990 1,727,064,000
25/11/2014 14,600 0.00 ■■ 0.00 14,600 15,000 14,200 64,380 939,948,000
24/11/2014 14,600 -0.50 -3.31 15,400 16,000 14,600 429,380 6,268,948,000
21/11/2014 15,100 0.90 6.34 15,100 15,100 15,100 513,540 7,754,454,000
20/11/2014 14,200 0.90 6.77 14,200 14,200 14,200 157,280 2,233,376,000
19/11/2014 13,300 0.80 6.40 13,100 13,300 12,600 362,100 4,815,930,000
18/11/2014 12,500 0.80 6.84 11,700 12,500 11,700 183,800 2,297,500,000
17/11/2014 11,700 -0.30 -2.50 12,000 12,000 11,600 10,080 117,936,000
14/11/2014 12,000 0.20 1.69 11,800 12,000 11,800 42,080 504,960,000
13/11/2014 11,800 0.00 ■■ 0.00 11,800 11,800 11,800 17,810 210,158,000
12/11/2014 11,800 0.10 0.85 11,800 11,900 11,800 13,020 153,636,000
11/11/2014 11,700 0.00 ■■ 0.00 11,600 11,800 11,600 62,840 735,228,000
10/11/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 9,410 110,097,000
07/11/2014 11,700 -0.10 -0.85 11,900 11,900 11,700 13,060 152,802,000
06/11/2014 11,800 0.00 ■■ 0.00 11,900 11,900 11,700 6,600 77,880,000
05/11/2014 11,800 0.10 0.85 11,700 11,900 11,700 61,780 729,004,000
04/11/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 11,960 139,932,000
03/11/2014 11,700 0.10 0.86 11,600 11,800 11,600 13,870 162,279,000
31/10/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 5,000 58,000,000
30/10/2014 11,600 0.10 0.87 11,500 11,600 11,500 6,600 76,560,000
29/10/2014 11,500 -0.10 -0.86 11,600 11,600 11,400 15,700 180,550,000
28/10/2014 11,600 0.20 1.75 11,500 11,600 11,500 12,500 145,000,000
27/10/2014 11,400 -0.20 -1.72 11,600 11,600 11,400 26,110 297,654,000
24/10/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,600 40,140 465,624,000
23/10/2014 11,600 0.00 ■■ 0.00 11,600 11,600 11,500 20,600 238,960,000
22/10/2014 11,600 -0.10 -0.85 11,700 11,700 11,600 23,480 272,368,000
21/10/2014 11,700 0.00 ■■ 0.00 11,700 11,700 11,600 35,230 412,191,000
20/10/2014 11,700 0.10 0.86 11,600 11,700 11,600 18,950 221,715,000
17/10/2014 11,600 0.10 0.87 11,600 11,600 11,600 49,500 574,200,000
16/10/2014 11,500 -0.30 -2.54 11,900 11,900 11,500 38,130 438,495,000
15/10/2014 11,800 0.20 1.72 11,600 11,800 11,600 14,630 172,634,000
14/10/2014 11,600 -0.20 -1.69 11,700 11,800 11,500 34,280 397,648,000
13/10/2014 11,800 0.00 ■■ 0.00 12,000 12,000 11,700 4,710 55,578,000
10/10/2014 11,800 0.00 ■■ 0.00 11,800 11,900 11,700 31,800 375,240,000
09/10/2014 11,800 -0.10 -0.84 11,900 12,000 11,800 17,760 209,568,000
08/10/2014 11,900 -0.10 -0.83 12,000 12,000 11,800 21,680 257,992,000
07/10/2014 12,000 0.00 ■■ 0.00 11,800 12,000 11,700 45,250 543,000,000
06/10/2014 12,000 -0.10 -0.83 12,000 12,000 11,800 47,440 569,280,000
03/10/2014 12,100 0.10 0.83 12,000 12,100 11,800 94,280 1,140,788,000
02/10/2014 12,000 0.10 0.84 11,900 12,000 11,800 7,120 85,440,000
01/10/2014 11,900 0.00 ■■ 0.00 12,000 12,100 11,800 56,340 670,446,000
30/09/2014 11,900 -0.10 -0.83 11,800 12,000 11,800 9,470 112,693,000
29/09/2014 12,000 -0.10 -0.83 12,000 12,000 11,900 1,500 18,000,000
26/09/2014 12,100 0.10 0.83 12,000 12,200 11,800 38,050 460,405,000
25/09/2014 12,000 0.00 ■■ 0.00 12,000 12,000 11,800 134,200 1,610,400,000
24/09/2014 12,000 0.10 0.84 11,900 12,000 11,800 60,300 723,600,000
23/09/2014 11,900 -0.40 -3.25 12,200 12,200 11,900 35,580 423,402,000
22/09/2014 12,300 -0.10 -0.81 12,300 12,400 11,600 65,730 808,479,000
19/09/2014 12,400 -0.30 -2.36 12,700 12,800 12,300 55,440 687,456,000
18/09/2014 12,700 -0.10 -0.78 13,300 13,300 12,300 108,460 1,377,442,000
17/09/2014 12,800 0.80 6.67 12,200 12,800 12,200 227,020 2,905,856,000
16/09/2014 12,000 0.00 ■■ 0.00 11,700 12,000 11,700 96,090 1,153,080,000
15/09/2014 12,000 0.00 ■■ 0.00 12,000 12,100 11,700 77,860 934,320,000
12/09/2014 12,000 0.20 1.69 11,700 12,000 11,700 89,490 1,073,880,000
11/09/2014 11,800 0.10 0.85 11,700 11,800 11,600 63,610 750,598,000
10/09/2014 11,700 0.10 0.86 11,700 11,700 11,500 39,740 464,958,000
09/09/2014 11,600 0.00 ■■ 0.00 11,800 11,900 11,500 111,460 1,292,936,000
08/09/2014 11,600 0.30 2.65 11,500 11,600 11,300 158,160 1,834,656,000
05/09/2014 11,300 -0.20 -1.74 11,600 11,700 11,300 39,720 448,836,000
04/09/2014 11,500 -0.20 -1.71 11,700 11,700 11,500 17,020 195,730,000
03/09/2014 11,700 0.10 0.86 11,700 11,700 11,500 59,730 698,841,000
29/08/2014 11,600 -0.20 -1.69 11,800 11,900 11,600 31,750 368,300,000
28/08/2014 11,800 0.40 3.51 11,500 11,800 11,400 29,260 345,268,000
27/08/2014 11,400 0.00 ■■ 0.00 11,400 12,100 11,400 75,810 864,234,000
26/08/2014 11,400 -0.10 -0.87 11,400 11,500 11,300 17,790 202,806,000
25/08/2014 11,500 0.10 0.88 11,400 11,500 11,300 36,230 416,645,000
22/08/2014 11,400 0.10 0.88 11,100 11,400 11,100 12,790 145,806,000
21/08/2014 11,300 -0.10 -0.88 11,300 11,500 11,300 28,470 321,711,000
20/08/2014 11,400 0.00 ■■ 0.00 11,200 11,700 11,200 93,650 1,067,610,000
19/08/2014 11,400 0.10 0.88 11,300 11,400 11,200 23,620 269,268,000
18/08/2014 11,300 0.20 1.80 11,200 11,300 10,900 142,620 1,611,606,000
15/08/2014 11,100 0.00 ■■ 0.00 11,200 11,200 11,000 43,930 487,623,000
14/08/2014 11,100 0.00 ■■ 0.00 11,200 11,200 11,000 9,450 104,895,000
13/08/2014 11,100 0.00 ■■ 0.00 11,200 11,200 10,900 26,030 288,933,000
12/08/2014 11,100 0.00 ■■ 0.00 11,200 11,200 11,000 41,770 463,647,000
11/08/2014 11,100 0.10 0.91 11,300 11,300 11,000 6,570 72,927,000
08/08/2014 11,000 -0.20 -1.79 11,300 11,300 11,000 18,680 205,480,000
07/08/2014 11,200 0.00 ■■ 0.00 11,100 11,200 11,100 10,010 112,112,000
06/08/2014 11,200 0.10 0.90 11,300 11,300 11,200 19,610 219,632,000
05/08/2014 11,100 -0.20 -1.77 11,300 11,300 11,100 26,630 295,593,000
04/08/2014 11,300 0.10 0.89 11,200 11,300 11,000 21,120 238,656,000
01/08/2014 11,200 0.10 0.90 11,200 11,200 11,000 11,420 127,904,000
31/07/2014 11,100 -0.10 -0.89 11,100 11,200 11,000 18,720 207,792,000
30/07/2014 11,200 0.00 ■■ 0.00 11,300 11,300 11,200 43,530 487,536,000
29/07/2014 11,200 0.20 1.82 11,000 11,200 10,900 57,100 639,520,000
28/07/2014 11,000 -0.30 -2.65 11,300 11,300 11,000 7,410 81,510,000
25/07/2014 11,300 -0.10 -0.88 11,400 11,400 11,200 11,830 133,679,000
24/07/2014 11,400 0.40 3.64 10,900 11,400 10,900 118,270 1,348,278,000
23/07/2014 11,000 0.00 ■■ 0.00 11,000 11,100 10,900 39,600 435,600,000
22/07/2014 11,000 0.00 ■■ 0.00 10,900 11,000 10,900 50,780 558,580,000
21/07/2014 11,000 0.10 0.92 10,900 11,000 10,800 63,820 702,020,000
18/07/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 13,830 150,747,000
17/07/2014 10,900 -0.10 -0.91 10,900 10,900 10,800 35,390 385,751,000
16/07/2014 11,000 0.00 ■■ 0.00 11,000 11,000 10,700 38,470 423,170,000
15/07/2014 11,000 0.10 0.92 10,800 11,000 10,800 34,490 379,390,000
14/07/2014 10,900 0.00 ■■ 0.00 10,800 10,900 10,700 16,590 180,831,000
11/07/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 23,640 257,676,000
10/07/2014 10,900 0.10 0.93 10,700 10,900 10,700 18,500 201,650,000
09/07/2014 10,800 0.10 0.93 10,700 10,900 10,700 3,070 33,156,000
08/07/2014 10,700 -0.10 -0.93 11,000 11,000 10,700 15,640 167,348,000
07/07/2014 10,800 -0.20 -1.82 11,000 11,000 10,800 13,350 144,180,000
04/07/2014 11,000 0.10 0.92 11,000 11,000 10,900 13,470 148,170,000
03/07/2014 10,900 -0.10 -0.91 10,900 11,100 10,900 34,570 376,813,000
02/07/2014 11,000 0.10 0.92 10,800 11,000 10,800 19,750 217,250,000
01/07/2014 10,900 0.10 0.93 10,800 11,000 10,800 15,750 171,675,000
30/06/2014 10,800 -0.20 -1.82 11,000 11,100 10,800 8,110 87,588,000
27/06/2014 11,000 0.00 ■■ 0.00 10,900 11,000 10,600 19,060 209,660,000
26/06/2014 11,000 0.20 1.85 10,800 11,000 10,800 18,480 203,280,000
25/06/2014 10,800 0.10 0.93 10,800 10,900 10,700 8,720 94,176,000
24/06/2014 10,700 0.00 ■■ 0.00 10,700 10,700 10,600 26,870 287,509,000
23/06/2014 10,700 0.00 ■■ 0.00 10,700 10,800 10,700 11,540 123,478,000
20/06/2014 10,700 -0.20 -1.83 11,000 11,000 10,700 7,020 75,114,000
19/06/2014 10,900 -0.10 -0.91 10,800 10,900 10,800 18,940 206,446,000
18/06/2014 11,000 0.20 1.85 10,700 11,000 10,700 68,180 749,980,000
17/06/2014 10,800 0.00 ■■ 0.00 10,700 10,800 10,500 38,670 417,636,000
16/06/2014 10,800 -0.10 -0.92 10,700 10,800 10,700 21,300 230,040,000
13/06/2014 10,900 0.00 ■■ 0.00 10,800 10,900 10,800 2,930 31,937,000
12/06/2014 10,900 0.10 0.93 10,800 10,900 10,700 20,440 222,796,000
11/06/2014 10,800 0.20 1.89 10,800 10,800 10,700 8,320 89,856,000
10/06/2014 10,600 -0.10 -0.93 10,800 10,800 10,600 18,850 199,810,000
09/06/2014 10,700 -0.20 -1.83 10,800 10,900 10,600 21,180 226,626,000
06/06/2014 10,900 0.00 ■■ 0.00 10,900 10,900 10,800 8,160 88,944,000
05/06/2014 10,900 0.00 ■■ 0.00 10,600 10,900 10,600 2,490 27,141,000
04/06/2014 10,900 -0.20 -1.80 10,900 11,000 10,600 20,660 225,194,000
03/06/2014 11,100 0.10 0.91 11,100 11,100 10,900 27,590 306,249,000
02/06/2014 11,000 -0.20 -1.79 11,200 11,200 11,000 11,720 128,920,000
30/05/2014 11,200 -0.10 -0.88 11,300 11,300 11,000 70,220 786,464,000
29/05/2014 11,300 0.00 ■■ 0.00 11,300 11,300 11,100 30,660 346,458,000
28/05/2014 11,300 -0.10 -0.88 11,400 11,400 11,200 21,030 237,639,000
27/05/2014 11,400 0.00 ■■ 0.00 11,300 11,400 11,200 17,750 202,350,000
26/05/2014 11,400 0.10 0.88 11,400 11,400 11,000 12,350 140,790,000
23/05/2014 11,300 -0.20 -1.74 11,300 11,500 11,300 34,920 394,596,000
22/05/2014 11,500 0.00 ■■ 0.00 11,500 11,500 11,200 33,900 389,850,000
21/05/2014 11,500 -0.10 -0.86 11,600 11,600 11,500 19,570 225,055,000
20/05/2014 11,600 0.00 ■■ 0.00 11,700 11,700 11,500 40,420 468,872,000
19/05/2014 11,600 -0.20 -1.69 11,800 11,800 11,600 36,950 428,620,000
16/05/2014 11,800 0.20 1.72 11,300 12,000 11,300 17,500 206,500,000
15/05/2014 13,000 -0.10 -0.76 13,300 13,300 12,900 85,210 1,107,730,000
14/05/2014 13,100 0.00 ■■ 0.00 13,000 13,200 13,000 47,360 620,416,000
13/05/2014 13,100 -0.20 -1.50 13,300 13,600 13,000 34,720 454,832,000
12/05/2014 13,300 -0.60 -4.32 14,100 14,100 13,200 49,040 652,232,000
09/05/2014 13,900 0.10 0.72 13,800 14,000 13,600 18,250 253,675,000
08/05/2014 13,800 -0.50 -3.50 14,200 14,200 13,500 26,480 365,424,000
07/05/2014 14,300 0.10 0.70 14,300 14,300 14,100 15,070 215,501,000
06/05/2014 14,200 -0.20 -1.39 14,300 14,400 14,000 29,260 415,492,000
05/05/2014 14,400 -0.20 -1.37 14,700 14,700 14,400 16,370 235,728,000
29/04/2014 14,600 0.00 ■■ 0.00 14,700 14,700 14,500 25,410 370,986,000
28/04/2014 14,600 -0.10 -0.68 14,700 14,800 14,500 25,360 370,256,000
25/04/2014 14,700 0.20 1.38 14,700 14,700 14,600 14,020 206,094,000
24/04/2014 14,500 -0.20 -1.36 14,700 14,700 14,300 9,800 142,100,000
23/04/2014 14,700 0.10 0.68 14,700 14,700 14,600 20,500 301,350,000
22/04/2014 14,600 0.20 1.39 14,400 14,600 14,300 17,920 261,632,000
21/04/2014 14,400 -0.10 -0.69 14,500 14,500 14,200 13,790 198,576,000
18/04/2014 14,500 -0.40 -2.68 14,900 14,900 14,500 4,280 62,060,000
17/04/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 42,860 638,614,000
16/04/2014 14,900 -0.10 -0.67 15,000 15,100 14,500 35,970 535,953,000
15/04/2014 15,000 -0.20 -1.32 15,100 15,200 14,900 44,380 665,700,000
14/04/2014 15,200 0.10 0.66 15,100 15,200 15,000 58,300 886,160,000
11/04/2014 15,100 -0.10 -0.66 15,100 15,100 15,000 63,660 961,266,000
10/04/2014 15,200 -0.10 -0.65 15,300 15,300 15,100 21,470 326,344,000
08/04/2014 15,300 0.00 ■■ 0.00 15,300 15,400 15,300 7,750 118,575,000
07/04/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,200 18,430 281,979,000
04/04/2014 15,300 0.10 0.66 15,300 15,300 15,200 16,240 248,472,000
03/04/2014 15,200 0.10 0.66 15,200 15,400 15,000 8,240 125,248,000
02/04/2014 15,100 0.10 0.67 15,200 15,200 14,800 47,180 712,418,000
01/04/2014 15,000 -0.10 -0.66 15,500 15,500 15,000 78,480 1,177,200,000
31/03/2014 15,100 0.00 ■■ 0.00 15,500 15,500 15,100 25,520 385,352,000
28/03/2014 15,100 -0.20 -1.31 15,300 15,500 15,100 51,480 777,348,000
27/03/2014 15,300 -0.10 -0.65 15,200 15,300 15,100 55,890 855,117,000
26/03/2014 15,400 -0.20 -1.28 15,700 15,700 15,300 105,350 1,622,390,000
25/03/2014 15,600 -0.10 -0.64 15,700 15,800 15,500 130,180 2,030,808,000
24/03/2014 15,700 0.10 0.64 15,700 15,700 15,400 99,620 1,564,034,000
21/03/2014 15,600 0.20 1.30 15,400 15,600 15,400 74,700 1,165,320,000
20/03/2014 15,400 0.20 1.32 15,200 15,500 15,200 91,490 1,408,946,000
19/03/2014 15,200 0.00 ■■ 0.00 15,200 15,300 15,200 77,250 1,174,200,000
18/03/2014 15,200 0.00 ■■ 0.00 15,000 15,300 15,000 60,070 913,064,000
17/03/2014 15,200 0.00 ■■ 0.00 15,200 15,400 15,000 66,000 1,003,200,000
14/03/2014 15,200 0.00 ■■ 0.00 15,300 15,300 15,000 15,410 234,232,000
13/03/2014 15,200 -0.10 -0.65 15,200 15,200 15,000 34,500 524,400,000
12/03/2014 15,300 0.00 ■■ 0.00 15,400 15,400 15,200 43,840 670,752,000
11/03/2014 15,300 0.00 ■■ 0.00 15,100 15,400 15,100 100,290 1,534,437,000
10/03/2014 15,300 0.00 ■■ 0.00 15,300 15,300 15,100 45,190 691,407,000
07/03/2014 15,300 0.10 0.66 15,200 15,300 15,100 45,710 699,363,000
06/03/2014 15,200 0.10 0.66 15,200 15,200 15,000 83,120 1,263,424,000
05/03/2014 15,100 0.30 2.03 14,900 15,500 14,800 94,860 1,432,386,000
04/03/2014 14,800 0.00 ■■ 0.00 14,600 14,900 14,500 16,700 247,160,000
03/03/2014 14,800 -0.20 -1.33 15,000 15,000 14,800 14,680 217,264,000
28/02/2014 15,000 0.00 ■■ 0.00 14,900 15,100 14,800 57,830 867,450,000
27/02/2014 15,000 0.10 0.67 15,000 15,100 14,900 130,490 1,957,350,000
26/02/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 25,340 377,566,000
25/02/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,700 24,530 365,497,000
24/02/2014 14,900 0.00 ■■ 0.00 14,900 15,000 14,800 35,440 528,056,000
21/02/2014 14,900 0.20 1.36 14,800 14,900 14,400 39,170 583,633,000
20/02/2014 14,700 -0.20 -1.34 14,800 15,100 14,000 75,170 1,104,999,000
19/02/2014 14,900 -0.30 -1.97 15,200 15,200 14,900 185,920 2,770,208,000
18/02/2014 15,200 0.00 ■■ 0.00 15,000 15,300 15,000 36,950 561,640,000
17/02/2014 15,200 0.00 ■■ 0.00 15,100 15,200 15,000 76,200 1,158,240,000
14/02/2014 15,200 0.10 0.66 15,300 15,300 15,100 72,500 1,102,000,000
13/02/2014 15,100 0.20 1.34 15,000 15,200 14,900 85,090 1,284,859,000
12/02/2014 14,900 0.00 ■■ 0.00 15,000 15,000 14,700 55,230 822,927,000
11/02/2014 14,900 0.10 0.68 14,800 15,000 14,700 159,510 2,376,699,000
10/02/2014 14,800 0.20 1.37 14,800 14,800 14,600 8,810 130,388,000
07/02/2014 14,600 -0.30 -2.01 14,900 14,900 14,600 38,330 559,618,000
06/02/2014 14,900 -0.10 -0.67 14,800 14,900 14,700 5,010 74,649,000
27/01/2014 15,000 0.40 2.74 14,600 15,000 14,600 28,990 434,850,000
24/01/2014 14,600 0.10 0.69 14,600 14,700 14,500 28,620 417,852,000
23/01/2014 14,500 0.00 ■■ 0.00 14,600 14,600 14,500 23,910 346,695,000
22/01/2014 14,500 0.10 0.69 14,500 14,600 14,400 44,970 652,065,000
21/01/2014 14,400 0.10 0.70 14,200 14,400 14,200 38,270 551,088,000
20/01/2014 14,300 0.00 ■■ 0.00 14,300 14,500 14,300 40,670 581,581,000
17/01/2014 14,300 -0.20 -1.38 14,500 14,600 14,300 43,350 619,905,000
16/01/2014 14,500 0.10 0.69 14,600 14,600 14,300 55,310 801,995,000
15/01/2014 14,400 0.00 ■■ 0.00 14,300 14,600 14,300 63,870 919,728,000
14/01/2014 14,400 0.10 0.70 14,300 14,400 14,200 28,200 406,080,000
13/01/2014 14,300 0.10 0.70 14,000 14,400 14,000 33,070 472,901,000
10/01/2014 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 32,760 465,192,000
09/01/2014 14,200 0.00 ■■ 0.00 14,100 14,300 14,100 36,820 522,844,000
08/01/2014 14,200 0.10 0.71 14,100 14,200 14,100 4,720 67,024,000
07/01/2014 14,100 0.00 ■■ 0.00 14,100 14,200 14,000 36,580 515,778,000
06/01/2014 14,100 0.10 0.71 14,100 14,200 14,000 13,180 185,838,000
03/01/2014 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 53,820 753,480,000
02/01/2014 14,000 0.00 ■■ 0.00 14,000 14,100 14,000 32,660 457,240,000
31/12/2013 14,000 0.10 0.72 13,900 14,000 13,900 4,890 68,460,000
30/12/2013 13,900 -0.10 -0.71 14,000 14,000 13,900 21,870 303,993,000
27/12/2013 14,000 0.00 ■■ 0.00 14,100 14,200 14,000 75,670 1,059,380,000
26/12/2013 14,000 -0.20 -1.41 14,000 14,100 14,000 23,230 325,220,000
25/12/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,000 37,880 537,896,000
24/12/2013 14,200 -0.10 -0.70 14,300 14,300 14,100 40,170 570,414,000
23/12/2013 14,300 0.00 ■■ 0.00 14,300 14,300 14,100 32,720 467,896,000
20/12/2013 14,300 0.10 0.70 14,200 14,300 14,200 31,950 456,885,000
19/12/2013 14,200 0.00 ■■ 0.00 14,200 14,200 14,200 32,420 460,364,000
18/12/2013 14,200 0.10 0.71 14,400 14,400 14,000 55,420 786,964,000
17/12/2013 14,100 0.10 0.71 14,400 14,400 14,100 24,450 344,745,000
16/12/2013 14,000 -0.20 -1.41 14,000 14,200 14,000 23,970 335,580,000
13/12/2013 14,200 -0.10 -0.70 14,500 14,500 14,100 11,460 162,732,000
12/12/2013 14,300 0.20 1.42 14,100 14,300 14,100 10,020 143,286,000
11/12/2013 14,100 -0.10 -0.70 14,500 14,500 14,000 33,200 468,120,000
10/12/2013 14,200 -0.20 -1.39 14,300 14,300 14,000 65,860 935,212,000
09/12/2013 14,400 -0.20 -1.37 14,500 14,500 14,400 16,390 236,016,000
06/12/2013 14,600 -0.10 -0.68 14,700 14,700 14,400 29,820 435,372,000
05/12/2013 14,700 0.60 4.26 14,000 14,700 14,000 217,960 3,204,012,000
04/12/2013 14,100 0.10 0.71 14,000 14,100 14,000 20,140 283,974,000
03/12/2013 14,000 0.10 0.72 13,900 14,100 13,900 18,000 252,000,000
02/12/2013 13,900 -0.10 -0.71 14,000 14,000 13,800 13,110 182,229,000
29/11/2013 14,000 0.10 0.72 14,000 14,000 13,900 12,780 178,920,000
28/11/2013 13,900 -0.10 -0.71 14,000 14,000 13,900 30,860 428,954,000
27/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 24,270 339,780,000
26/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,800 29,440 412,160,000
25/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 26,020 364,280,000
22/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 2,660 37,240,000
21/11/2013 14,000 0.00 ■■ 0.00 14,000 14,200 14,000 38,300 536,200,000
20/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 21,680 303,520,000
19/11/2013 14,000 0.00 ■■ 0.00 14,000 14,000 13,900 16,550 231,700,000
18/11/2013 14,000 0.10 0.72 13,900 14,000 13,900 44,550 623,700,000
15/11/2013 13,900 0.10 0.72 13,800 13,900 13,700 15,570 216,423,000
14/11/2013 13,800 0.10 0.73 13,800 13,800 13,700 13,730 189,474,000
13/11/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 12,900 176,730,000
12/11/2013 13,700 -0.20 -1.44 13,800 13,900 13,700 40,570 555,809,000
11/11/2013 13,900 0.10 0.72 13,800 13,900 13,700 6,540 90,906,000
08/11/2013 13,800 0.20 1.47 13,700 13,800 13,600 10,560 145,728,000
07/11/2013 13,600 -0.20 -1.45 13,800 13,800 13,600 36,030 490,008,000
06/11/2013 13,800 0.10 0.73 13,700 13,800 13,700 23,020 317,676,000
05/11/2013 13,700 0.10 0.74 13,600 13,700 13,600 17,010 233,037,000
04/11/2013 13,600 -0.10 -0.73 13,600 13,700 13,600 13,400 182,240,000
01/11/2013 13,700 0.00 ■■ 0.00 13,600 13,700 13,500 15,570 213,309,000
31/10/2013 13,700 0.10 0.74 13,600 13,700 13,600 6,190 84,803,000
30/10/2013 13,600 -0.20 -1.45 13,800 13,800 13,600 17,290 235,144,000
29/10/2013 13,800 0.00 ■■ 0.00 13,600 13,800 13,600 9,200 126,960,000
28/10/2013 13,800 0.10 0.73 13,700 13,800 13,600 20,350 280,830,000
25/10/2013 13,700 -0.10 -0.72 13,800 13,800 13,700 26,230 359,351,000
24/10/2013 13,800 -0.10 -0.72 13,800 13,900 13,600 48,970 675,786,000
23/10/2013 13,900 0.20 1.46 13,800 13,900 13,800 17,800 247,420,000
22/10/2013 13,700 -0.20 -1.44 14,000 14,000 13,700 20,290 277,973,000
21/10/2013 13,900 0.00 ■■ 0.00 13,900 14,000 13,900 52,740 733,086,000
18/10/2013 13,900 0.00 ■■ 0.00 14,000 14,000 13,800 14,770 205,303,000
17/10/2013 13,900 0.10 0.72 13,800 13,900 13,800 9,700 134,830,000
16/10/2013 13,800 0.10 0.73 13,600 13,800 13,600 7,150 98,670,000
15/10/2013 13,700 0.00 ■■ 0.00 13,700 13,800 13,600 20,170 276,329,000
14/10/2013 13,700 -0.20 -1.44 13,900 13,900 13,700 15,510 212,487,000
11/10/2013 13,900 0.10 0.72 13,900 13,900 13,700 26,020 361,678,000
10/10/2013 13,800 0.00 ■■ 0.00 13,700 13,900 13,700 24,040 331,752,000
09/10/2013 13,800 -0.10 -0.72 13,800 13,900 13,800 28,070 387,366,000
08/10/2013 13,900 0.00 ■■ 0.00 13,800 13,900 13,700 31,360 435,904,000
07/10/2013 13,900 0.10 0.72 13,900 13,900 13,700 58,890 818,571,000
04/10/2013 13,800 0.00 ■■ 0.00 13,700 13,800 13,600 12,480 172,224,000
03/10/2013 13,800 -0.30 -2.13 14,000 14,100 13,800 26,380 364,044,000
02/10/2013 14,100 0.20 1.44 13,900 14,200 13,800 41,340 582,894,000
01/10/2013 13,900 0.30 2.21 13,600 14,000 13,600 140,000 1,946,000,000
30/09/2013 13,600 -0.10 -0.73 13,700 13,700 13,600 35,460 482,256,000
27/09/2013 13,700 0.10 0.74 13,700 13,700 13,500 44,160 604,992,000
26/09/2013 13,600 -0.20 -1.45 13,500 13,900 13,500 5,370 73,032,000
25/09/2013 13,800 0.10 0.73 13,700 13,900 13,500 29,570 408,066,000
24/09/2013 13,700 0.20 1.48 13,700 13,700 13,500 44,910 615,267,000
23/09/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,400 9,820 132,570,000
20/09/2013 13,500 -0.10 -0.74 13,700 13,700 13,500 8,700 117,450,000
19/09/2013 13,600 0.20 1.49 13,500 13,600 13,400 17,320 235,552,000
18/09/2013 13,400 -0.10 -0.74 13,600 13,600 13,400 30,840 413,256,000
17/09/2013 13,500 -0.10 -0.74 13,600 13,600 13,500 25,300 341,550,000
16/09/2013 13,600 -0.10 -0.73 13,500 13,700 13,400 67,640 919,904,000
13/09/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,600 3,080 42,196,000
12/09/2013 13,700 0.20 1.48 13,700 13,700 13,700 310 4,247,000
11/09/2013 13,500 -0.20 -1.46 13,700 13,800 13,500 13,270 179,145,000
10/09/2013 13,700 0.10 0.74 13,600 13,700 13,600 9,880 135,356,000
09/09/2013 13,600 -0.10 -0.73 13,600 13,700 13,500 27,900 379,440,000
06/09/2013 13,700 0.10 0.74 13,600 13,700 13,500 21,740 297,838,000
05/09/2013 13,600 0.20 1.49 13,500 13,600 13,400 33,710 458,456,000
04/09/2013 13,400 -0.10 -0.74 13,500 13,500 13,400 38,900 521,260,000
03/09/2013 13,500 0.00 ■■ 0.00 13,600 13,600 13,500 18,460 249,210,000
30/08/2013 13,500 -0.20 -1.46 13,500 13,700 13,500 29,180 393,930,000
29/08/2013 13,700 0.20 1.48 13,500 13,700 13,500 18,250 250,025,000
28/08/2013 13,500 -0.20 -1.46 13,700 13,700 13,400 55,790 753,165,000
27/08/2013 13,700 0.00 ■■ 0.00 13,700 13,700 13,700 4,160 56,992,000
26/08/2013 13,700 0.10 0.74 13,700 13,700 13,500 21,670 296,879,000
23/08/2013 13,600 -0.20 -1.45 13,800 13,800 13,600 8,220 111,792,000
22/08/2013 13,800 -0.10 -0.72 13,700 13,800 13,700 10,050 138,690,000
21/08/2013 13,900 0.00 ■■ 0.00 13,800 14,000 13,500 27,320 379,748,000
20/08/2013 13,900 0.00 ■■ 0.00 13,800 13,900 13,800 11,510 159,989,000
19/08/2013 13,900 0.20 1.46 13,700 14,000 13,700 17,190 238,941,000
16/08/2013 13,700 0.30 2.24 13,400 14,000 13,400 61,930 848,441,000
15/08/2013 13,400 -0.10 -0.74 13,400 13,500 13,400 8,090 108,406,000
14/08/2013 13,500 0.10 0.75 13,400 13,500 13,400 16,510 222,885,000
13/08/2013 13,400 -0.10 -0.74 13,500 13,500 13,400 26,210 351,214,000
12/08/2013 13,500 0.00 ■■ 0.00 13,500 13,500 13,500 3,850 51,975,000
09/08/2013 13,500 0.10 0.75 13,400 13,500 13,400 12,450 168,075,000
08/08/2013 13,400 0.00 ■■ 0.00 13,500 13,500 13,400 12,700 170,180,000
07/08/2013 13,400 0.00 ■■ 0.00 13,300 13,500 13,300 27,220 364,748,000
06/08/2013 13,400 -0.10 -0.74 13,500 13,500 13,400 14,290 191,486,000
05/08/2013 13,500 -0.10 -0.74 13,400 13,600 13,400 8,590 115,965,000
02/08/2013 13,600 0.00 ■■ 0.00 13,600 13,700 13,500 8,650 117,640,000
01/08/2013 13,600 0.10 0.74 13,400 13,600 13,400 4,560 62,016,000
31/07/2013 13,500 0.00 ■■ 0.00 13,500 13,600 13,500 1,750 23,625,000
30/07/2013 13,500 -0.10 -0.74 13,300 13,800 13,300 53,690 724,815,000
29/07/2013 13,600 -0.30 -2.16 14,000 14,000 13,600 11,660 158,576,000
26/07/2013 13,900 0.20 1.46 14,000 14,000 13,700 9,860 137,054,000
25/07/2013 13,700 -0.30 -2.14 14,000 14,000 13,700 29,320 401,684,000
24/07/2013 14,000 0.00 ■■ 0.00 13,900 14,000 13,900 17,750 248,500,000
23/07/2013 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 19,950 279,300,000
22/07/2013 14,000 -0.20 -1.41 14,200 14,200 14,000 18,490 258,860,000
19/07/2013 14,200 0.20 1.43 14,100 14,200 14,100 5,680 80,656,000
18/07/2013 14,000 -0.10 -0.71 14,100 14,200 14,000 21,390 299,460,000
17/07/2013 14,100 0.10 0.71 14,000 14,100 13,900 18,680 263,388,000
16/07/2013 14,000 -0.10 -0.71 14,000 14,100 13,800 10,470 146,580,000
15/07/2013 14,100 -0.10 -0.70 14,300 14,300 14,000 7,890 111,249,000
12/07/2013 14,200 0.10 0.71 14,100 14,300 14,000 33,850 480,670,000
11/07/2013 14,100 -0.10 -0.70 14,000 14,300 14,000 18,730 264,093,000
10/07/2013 14,200 0.00 ■■ 0.00 14,200 14,300 14,200 2,500 35,500,000
09/07/2013 14,200 -0.20 -1.39 14,400 14,500 14,200 28,650 406,830,000
08/07/2013 14,400 0.10 0.70 14,000 14,500 14,000 63,930 920,592,000
05/07/2013 14,300 0.00 ■■ 0.00 14,200 14,300 14,200 40,040 572,572,000
04/07/2013 14,300 0.10 0.70 13,900 14,300 13,900 2,340 33,462,000
03/07/2013 14,200 -0.10 -0.70 14,200 14,200 13,900 22,050 313,110,000
02/07/2013 14,300 0.00 ■■ 0.00 14,100 14,300 13,900 2,210 31,603,000
01/07/2013 14,300 0.00 ■■ 0.00 14,000 14,300 14,000 640 9,152,000
28/06/2013 14,300 -0.10 -0.69 14,200 14,400 14,000 10,080 144,144,000
27/06/2013 14,400 -0.10 -0.69 14,100 14,500 14,100 1,080 15,552,000
26/06/2013 14,500 0.30 2.11 14,200 14,500 14,000 17,150 248,675,000
25/06/2013 14,200 -0.20 -1.39 14,400 14,400 13,900 122,650 1,741,630,000
24/06/2013 14,400 -0.10 -0.69 14,500 14,800 14,400 27,000 388,800,000
21/06/2013 14,500 -0.20 -1.36 14,700 14,800 14,500 13,040 189,080,000
20/06/2013 14,700 -0.20 -1.34 14,800 14,900 14,700 70,010 1,029,147,000
19/06/2013 14,900 0.20 1.36 14,700 14,900 14,700 51,900 773,310,000
18/06/2013 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 54,590 802,473,000
17/06/2013 14,700 -0.10 -0.68 14,800 14,900 14,700 40,160 590,352,000
14/06/2013 14,800 0.00 ■■ 0.00 15,000 15,000 14,800 16,880 249,824,000
13/06/2013 14,800 -0.20 -1.33 15,000 15,100 14,800 87,020 1,287,896,000
12/06/2013 15,000 0.00 ■■ 0.00 15,000 15,100 15,000 46,430 696,450,000
11/06/2013 15,000 0.00 ■■ 0.00 14,900 15,100 14,900 51,290 769,350,000
10/06/2013 15,000 -0.20 -1.32 15,200 15,500 15,000 86,220 1,293,300,000
07/06/2013 15,200 0.20 1.33 15,200 15,300 15,000 113,830 1,730,216,000
06/06/2013 15,000 0.10 0.67 14,900 15,200 14,900 107,610 1,614,150,000
05/06/2013 14,900 0.10 0.68 14,800 15,100 14,700 85,640 1,276,036,000
04/06/2013 14,800 -0.30 -1.99 15,000 15,100 14,800 125,930 1,863,764,000
03/06/2013 15,100 0.00 ■■ 0.00 15,100 15,200 15,000 116,090 1,752,959,000
31/05/2013 15,100 -0.20 -1.31 15,400 15,500 15,100 87,370 1,319,287,000
30/05/2013 15,300 0.20 1.32 15,300 15,300 15,100 100,890 1,543,617,000
29/05/2013 15,100 0.30 2.03 14,900 15,500 14,900 432,190 6,526,069,000
28/05/2013 14,800 0.00 ■■ 0.00 14,800 15,000 14,700 103,360 1,529,728,000
27/05/2013 14,800 -0.10 -0.67 15,000 15,100 14,800 142,960 2,115,808,000
24/05/2013 14,900 0.10 0.68 14,800 15,000 14,800 49,210 733,229,000
23/05/2013 14,800 -0.20 -1.33 15,100 15,100 14,700 114,160 1,689,568,000
22/05/2013 15,000 -0.10 -0.66 15,100 15,200 15,000 83,930 1,258,950,000
21/05/2013 15,100 0.30 2.03 14,800 15,300 14,800 206,250 3,114,375,000
20/05/2013 14,800 -0.40 -2.63 15,000 15,000 14,600 107,380 1,589,224,000
17/05/2013 15,200 -0.20 -1.30 15,300 15,500 15,200 38,900 591,280,000
16/05/2013 15,400 0.00 ■■ 0.00 15,200 15,600 15,200 53,270 820,358,000
15/05/2013 17,400 -0.10 -0.57 17,400 17,500 17,400 159,850 2,781,390,000
14/05/2013 17,500 -0.20 -1.13 17,700 17,700 17,400 95,710 1,674,925,000
13/05/2013 17,700 0.00 ■■ 0.00 17,800 17,800 17,600 109,330 1,935,141,000
10/05/2013 17,700 0.00 ■■ 0.00 17,800 17,800 17,500 129,780 2,297,106,000
09/05/2013 17,700 0.00 ■■ 0.00 17,800 17,900 17,700 126,920 2,246,484,000
08/05/2013 17,700 0.20 1.14 17,500 17,900 17,500 122,640 2,170,728,000
07/05/2013 17,500 -0.20 -1.13 17,700 17,900 17,400 171,650 3,003,875,000
06/05/2013 17,700 0.60 3.51 17,200 17,900 17,200 235,010 4,159,677,000
03/05/2013 17,100 0.10 0.59 17,200 17,200 17,000 47,240 807,804,000
02/05/2013 17,000 0.10 0.59 17,200 17,300 17,000 103,630 1,761,710,000
26/04/2013 16,900 0.10 0.60 17,000 17,100 16,900 49,830 842,127,000
25/04/2013 16,800 -0.20 -1.18 17,000 17,100 16,800 37,820 635,376,000
24/04/2013 17,000 0.00 ■■ 0.00 17,200 17,200 17,000 88,900 1,511,300,000
23/04/2013 17,000 0.00 ■■ 0.00 17,000 17,200 17,000 70,510 1,198,670,000
22/04/2013 17,000 -0.40 -2.30 17,300 17,500 17,000 93,020 1,581,340,000
18/04/2013 17,400 -0.30 -1.69 17,400 17,500 17,200 27,850 484,590,000
17/04/2013 17,700 0.10 0.57 17,700 17,700 17,300 28,670 507,459,000
16/04/2013 17,600 0.30 1.73 17,100 17,600 16,600 65,500 1,152,800,000
15/04/2013 17,300 -0.50 -2.81 17,600 17,800 17,200 86,610 1,498,353,000
12/04/2013 17,800 -0.50 -2.73 18,100 18,300 17,800 94,070 1,674,446,000
11/04/2013 18,300 0.00 ■■ 0.00 18,300 18,500 18,100 128,130 2,344,779,000
10/04/2013 18,300 -0.40 -2.14 18,800 18,800 18,300 159,570 2,920,131,000
09/04/2013 18,700 -0.10 -0.53 18,800 18,800 18,600 66,130 1,236,631,000
08/04/2013 18,800 0.00 ■■ 0.00 18,900 18,900 18,600 86,700 1,629,960,000
05/04/2013 18,800 0.80 4.44 18,000 19,200 18,000 238,970 4,492,636,000
04/04/2013 18,000 0.20 1.12 17,800 18,000 17,800 101,780 1,832,040,000
03/04/2013 17,800 -0.10 -0.56 17,900 18,000 17,800 90,400 1,609,120,000
02/04/2013 17,900 -0.10 -0.56 18,000 18,200 17,900 91,890 1,644,831,000
01/04/2013 18,000 0.20 1.12 17,700 18,100 17,500 63,480 1,142,640,000
29/03/2013 17,800 0.20 1.14 17,300 17,800 17,200 93,280 1,660,384,000
28/03/2013 17,600 -0.30 -1.68 17,700 17,900 17,600 75,710 1,332,496,000
27/03/2013 17,900 -0.10 -0.56 17,800 18,000 17,600 64,340 1,151,686,000
26/03/2013 18,000 -0.30 -1.64 18,500 18,600 18,000 87,830 1,580,940,000
25/03/2013 18,300 0.50 2.81 18,000 18,300 18,000 168,700 3,087,210,000
22/03/2013 17,800 0.20 1.14 17,700 18,400 17,600 171,300 3,049,140,000
21/03/2013 17,600 0.20 1.15 17,500 17,700 17,500 114,500 2,015,200,000
20/03/2013 17,400 0.00 ■■ 0.00 17,400 17,500 17,200 58,590 1,019,466,000
19/03/2013 17,400 0.00 ■■ 0.00 17,200 17,400 17,000 30,080 523,392,000
18/03/2013 17,400 0.20 1.16 17,200 17,400 17,200 41,040 714,096,000
15/03/2013 17,200 -0.20 -1.15 17,300 17,400 17,200 76,410 1,314,252,000
14/03/2013 17,400 0.10 0.58 17,200 17,400 17,000 35,860 623,964,000
13/03/2013 17,300 -0.20 -1.14 17,500 17,500 17,300 51,210 885,933,000
12/03/2013 17,500 -0.20 -1.13 17,800 17,900 17,300 47,530 831,775,000
11/03/2013 17,700 0.50 2.91 17,300 17,700 17,200 60,210 1,065,717,000
08/03/2013 17,200 0.20 1.18 17,000 17,200 16,900 19,450 334,540,000
07/03/2013 17,000 0.10 0.59 17,000 17,200 16,800 89,040 1,513,680,000
06/03/2013 16,900 0.10 0.60 17,000 17,100 16,900 52,920 894,348,000
05/03/2013 16,800 -0.20 -1.18 16,900 17,000 16,800 49,700 834,960,000
04/03/2013 17,000 -0.40 -2.30 17,800 17,800 17,000 136,020 2,312,340,000
01/03/2013 17,400 -0.10 -0.57 17,400 17,500 17,100 77,410 1,346,934,000
28/02/2013 17,500 0.40 2.34 17,300 17,500 17,100 73,500 1,286,250,000
27/02/2013 17,100 -0.10 -0.58 17,100 17,200 16,900 133,470 2,282,337,000
26/02/2013 17,200 -0.60 -3.37 17,800 17,800 17,100 88,260 1,518,072,000
25/02/2013 17,800 0.30 1.71 18,000 18,100 17,600 161,940 2,882,532,000
22/02/2013 17,500 0.00 ■■ 0.00 17,800 18,300 17,000 176,930 3,096,275,000
21/02/2013 17,500 -1.30 -6.91 18,800 19,000 17,500 257,200 4,501,000,000
20/02/2013 18,800 0.00 ■■ 0.00 18,600 18,800 18,500 129,290 2,430,652,000
19/02/2013 18,800 -0.50 -2.59 19,400 19,400 18,800 226,260 4,253,688,000
18/02/2013 19,300 0.30 1.58 19,000 19,600 18,500 150,880 2,911,984,000
08/02/2013 19,000 0.80 4.40 18,200 19,200 18,200 183,510 3,486,690,000
07/02/2013 18,200 0.30 1.68 18,000 18,200 18,000 70,170 1,277,094,000
06/02/2013 17,900 0.20 1.13 17,900 18,000 17,800 138,020 2,470,558,000
05/02/2013 17,700 0.40 2.31 17,200 18,000 17,100 134,070 2,373,039,000
04/02/2013 17,300 0.00 ■■ 0.00 17,300 17,500 17,100 42,320 732,136,000
01/02/2013 17,300 0.00 ■■ 0.00 17,300 17,500 17,200 81,340 1,407,182,000
31/01/2013 17,300 -0.20 -1.14 17,300 17,500 17,200 237,850 4,114,805,000
30/01/2013 17,500 -0.10 -0.57 17,700 17,700 17,200 197,070 3,448,725,000
29/01/2013 17,600 -0.30 -1.68 17,600 17,900 17,500 143,700 2,529,120,000
28/01/2013 17,900 0.80 4.68 17,800 18,100 17,600 453,440 8,116,576,000
25/01/2013 17,100 0.30 1.79 16,800 17,100 16,700 124,200 2,123,820,000
24/01/2013 16,800 0.30 1.82 16,600 17,000 16,400 40,430 679,224,000
23/01/2013 16,500 0.00 ■■ 0.00 16,300 16,900 16,300 44,340 731,610,000
22/01/2013 16,500 -0.50 -2.94 17,000 17,100 16,200 230,500 3,803,250,000
21/01/2013 17,000 0.50 3.03 16,800 17,200 16,600 223,340 3,796,780,000
18/01/2013 16,500 -0.30 -1.79 16,700 16,800 16,500 150,760 2,487,540,000
17/01/2013 16,800 -0.40 -2.33 17,000 17,300 16,800 233,550 3,923,640,000
16/01/2013 17,200 -0.10 -0.58 17,300 17,800 17,000 206,210 3,546,812,000
15/01/2013 17,300 0.10 0.58 17,200 17,600 17,200 231,050 3,997,165,000
14/01/2013 17,200 0.80 4.88 16,300 17,200 16,200 807,490 13,888,828,000
11/01/2013 16,400 0.00 ■■ 0.00 16,700 16,700 16,200 141,860 2,326,504,000
10/01/2013 16,400 0.30 1.86 16,100 16,500 16,000 210,640 3,454,496,000
09/01/2013 16,100 -0.20 -1.23 16,200 16,900 16,100 287,990 4,636,639,000
08/01/2013 16,300 0.10 0.62 16,200 16,300 16,100 323,270 5,269,301,000
07/01/2013 16,200 0.40 2.53 15,800 16,500 15,700 376,340 6,096,708,000
04/01/2013 15,800 0.00 ■■ 0.00 15,600 15,900 15,500 125,820 1,987,956,000
03/01/2013 15,800 -0.10 -0.63 15,900 15,900 15,500 123,570 1,952,406,000
02/01/2013 15,900 0.30 1.92 15,600 16,000 15,600 127,130 2,021,367,000
28/12/2012 15,600 0.00 ■■ 0.00 15,600 15,600 15,300 110,280 1,720,368,000
27/12/2012 15,600 -0.10 -0.64 15,600 15,700 15,400 232,360 3,624,816,000
26/12/2012 15,700 0.20 1.29 15,500 15,800 15,500 37,750 592,675,000
25/12/2012 15,500 -0.40 -2.52 15,800 16,000 15,500 50,550 783,525,000
24/12/2012 15,900 0.50 3.25 15,300 16,000 15,200 266,210 4,232,739,000
21/12/2012 15,400 0.00 ■■ 0.00 15,300 15,400 15,100 34,380 529,452,000
20/12/2012 15,400 -0.10 -0.65 15,600 15,600 15,300 23,250 358,050,000
19/12/2012 15,500 0.20 1.31 15,300 15,500 15,200 83,550 1,295,025,000
18/12/2012 15,300 -0.20 -1.29 15,400 15,500 15,200 78,300 1,197,990,000
17/12/2012 15,500 0.20 1.31 15,400 15,500 15,300 38,790 601,245,000
14/12/2012 15,300 0.00 ■■ 0.00 15,300 15,400 15,200 31,660 484,398,000
13/12/2012 15,300 -0.20 -1.29 15,500 15,500 15,200 26,550 406,215,000
12/12/2012 15,500 0.30 1.97 15,100 15,600 15,000 87,330 1,353,615,000
11/12/2012 15,200 0.00 ■■ 0.00 15,100 15,300 15,100 39,320 597,664,000
10/12/2012 15,200 0.10 0.66 15,000 15,200 14,900 93,300 1,418,160,000
07/12/2012 15,100 0.20 1.34 15,000 15,100 14,900 39,180 591,618,000
06/12/2012 14,900 -0.10 -0.67 15,000 15,000 14,900 52,860 787,614,000
05/12/2012 15,000 0.00 ■■ 0.00 15,000 15,200 14,900 62,880 943,200,000
04/12/2012 15,000 0.10 0.67 14,800 15,000 14,800 36,090 541,350,000
03/12/2012 14,900 0.10 0.68 14,900 14,900 14,700 33,310 496,319,000
30/11/2012 14,800 -0.10 -0.67 14,900 14,900 14,800 26,930 398,564,000
29/11/2012 14,900 0.10 0.68 14,800 14,900 14,700 43,110 642,339,000
28/11/2012 14,800 0.00 ■■ 0.00 14,800 14,800 14,700 29,620 438,376,000
27/11/2012 14,800 0.00 ■■ 0.00 14,800 14,900 14,700 55,120 815,776,000
26/11/2012 14,800 -0.10 -0.67 14,900 14,900 14,800 66,880 989,824,000
23/11/2012 14,900 0.00 ■■ 0.00 14,800 15,000 14,800 78,430 1,168,607,000
22/11/2012 14,900 0.00 ■■ 0.00 14,900 15,000 14,900 19,780 294,722,000
21/11/2012 14,900 -0.10 -0.67 15,000 15,000 14,800 26,090 388,741,000
20/11/2012 15,000 0.30 2.04 14,700 15,000 14,700 14,610 219,150,000
19/11/2012 14,700 -0.20 -1.34 14,900 14,900 14,700 127,810 1,878,807,000
16/11/2012 14,900 -0.10 -0.67 14,900 15,000 14,900 29,920 445,808,000
15/11/2012 15,000 0.10 0.67 14,900 15,000 14,800 32,960 494,400,000
14/11/2012 14,900 0.00 ■■ 0.00 15,000 15,000 14,900 24,700 368,030,000
13/11/2012 14,900 -0.20 -1.32 15,100 15,100 14,800 36,710 546,979,000
12/11/2012 15,100 0.10 0.67 15,000 15,200 14,900 86,510 1,306,301,000
09/11/2012 15,000 0.00 ■■ 0.00 15,000 15,200 14,800 29,870 448,050,000
08/11/2012 15,000 -0.20 -1.32 15,100 15,100 14,900 37,150 557,250,000
07/11/2012 15,200 0.20 1.33 15,000 15,300 15,000 87,870 1,335,624,000
06/11/2012 15,000 0.20 1.35 14,900 15,000 14,800 54,120 811,800,000
05/11/2012 14,800 0.00 ■■ 0.00 14,800 15,100 14,700 163,710 2,422,908,000
02/11/2012 14,800 -0.70 -4.52 15,200 15,400 14,800 222,810 3,297,588,000
01/11/2012 15,500 -0.10 -0.64 15,600 15,700 15,400 29,010 449,655,000
31/10/2012 15,600 0.20 1.30 15,300 15,600 15,200 41,050 640,380,000
30/10/2012 15,400 -0.10 -0.65 15,400 15,500 15,400 28,920 445,368,000
29/10/2012 15,500 0.10 0.65 15,500 15,500 15,400 21,160 327,980,000
26/10/2012 15,400 0.00 ■■ 0.00 15,600 15,600 15,300 44,540 685,916,000
25/10/2012 15,400 -0.10 -0.65 15,500 15,500 15,300 72,040 1,109,416,000
24/10/2012 15,500 -0.10 -0.64 15,600 15,600 15,400 43,790 678,745,000
23/10/2012 15,600 0.10 0.65 15,500 15,700 15,500 68,960 1,075,776,000
22/10/2012 15,500 -0.50 -3.12 15,700 15,800 15,500 85,280 1,321,840,000
19/10/2012 16,000 -0.10 -0.62 16,000 16,200 15,700 54,790 876,640,000
18/10/2012 16,100 0.00 ■■ 0.00 16,100 16,200 16,000 43,070 693,427,000
17/10/2012 16,100 -0.20 -1.23 16,500 16,500 16,100 74,980 1,207,178,000
16/10/2012 16,300 0.40 2.52 16,000 16,300 15,900 69,630 1,134,969,000
15/10/2012 15,900 -0.40 -2.45 16,200 16,200 15,700 58,660 932,694,000
12/10/2012 16,300 -0.10 -0.61 16,400 16,400 16,200 48,800 795,440,000
11/10/2012 16,400 0.10 0.61 16,400 16,900 16,400 194,190 3,184,716,000
10/10/2012 16,300 0.40 2.52 15,700 16,300 15,700 182,950 2,982,085,000
09/10/2012 15,900 -0.20 -1.24 16,200 16,200 15,800 33,150 527,085,000
08/10/2012 16,100 0.50 3.21 15,700 16,200 15,500 167,250 2,692,725,000
05/10/2012 15,600 0.20 1.30 15,400 15,600 15,400 26,090 407,004,000
04/10/2012 15,400 -0.10 -0.65 15,500 15,500 15,300 43,830 674,982,000
03/10/2012 15,500 0.30 1.97 15,300 15,500 15,200 28,220 437,410,000
02/10/2012 15,200 0.20 1.33 15,000 15,200 14,800 63,950 972,040,000
01/10/2012 15,000 -0.30 -1.96 15,500 15,500 14,900 98,310 1,474,650,000
28/09/2012 15,300 -0.10 -0.65 15,400 15,500 15,300 74,540 1,140,462,000
27/09/2012 15,400 -0.40 -2.53 15,600 15,700 15,400 73,420 1,130,668,000
26/09/2012 15,800 0.20 1.28 15,600 15,800 15,500 38,130 602,454,000
25/09/2012 15,600 0.00 ■■ 0.00 15,500 15,700 15,200 122,910 1,917,396,000
24/09/2012 15,600 -0.80 -4.88 16,400 16,400 15,600 272,980 4,258,488,000
21/09/2012 16,400 0.00 ■■ 0.00 16,400 16,600 16,300 28,580 468,712,000
20/09/2012 16,400 0.60 3.80 16,500 16,500 16,200 178,800 2,932,320,000
19/09/2012 15,800 0.60 3.95 15,200 15,800 15,200 66,090 1,044,222,000
18/09/2012 15,200 -0.80 -5.00 16,100 16,100 15,200 52,520 798,304,000
17/09/2012 16,000 -0.10 -0.62 16,100 16,400 16,000 43,650 698,400,000
14/09/2012 16,100 0.30 1.90 16,300 16,300 15,900 63,320 1,019,452,000
13/09/2012 15,800 0.20 1.28 15,900 16,000 15,700 15,060 237,948,000
12/09/2012 15,600 0.00 ■■ 0.00 15,600 16,200 15,600 76,780 1,197,768,000
11/09/2012 15,600 0.00 ■■ 0.00 15,800 16,000 15,600 46,570 726,492,000
10/09/2012 15,600 -0.70 -4.29 16,300 16,300 15,600 71,850 1,120,860,000
07/09/2012 16,300 0.30 1.88 16,100 16,400 15,800 27,220 443,686,000
06/09/2012 16,000 -0.20 -1.23 16,000 16,500 16,000 67,490 1,079,840,000
05/09/2012 16,200 -0.20 -1.22 16,500 16,500 16,000 30,140 488,268,000
04/09/2012 16,400 0.00 ■■ 0.00 16,800 16,800 16,400 20,690 339,316,000
31/08/2012 16,400 -0.20 -1.20 16,400 16,500 16,300 35,570 583,348,000
30/08/2012 16,600 0.20 1.22 16,600 16,800 16,000 50,170 832,822,000
29/08/2012 16,400 0.70 4.46 16,000 16,400 15,800 101,720 1,668,208,000
28/08/2012 15,700 0.00 ■■ 0.00 15,400 16,000 15,100 85,130 1,336,541,000
27/08/2012 15,700 -0.80 -4.85 16,600 16,600 15,700 193,470 3,037,479,000
24/08/2012 16,500 0.60 3.77 15,200 16,600 15,200 143,080 2,360,820,000
23/08/2012 15,900 -0.80 -4.79 16,100 16,100 15,900 92,720 1,474,248,000
22/08/2012 16,700 -0.80 -4.57 16,700 17,300 16,700 269,610 4,502,487,000
21/08/2012 17,500 -0.90 -4.89 18,200 18,200 17,500 155,570 2,722,475,000
20/08/2012 18,400 0.00 ■■ 0.00 18,400 18,400 18,300 69,290 1,274,936,000
17/08/2012 18,400 -0.10 -0.54 18,300 18,500 18,200 86,810 1,597,304,000
16/08/2012 18,500 0.00 ■■ 0.00 18,200 18,500 18,100 81,390 1,505,715,000
15/08/2012 18,500 0.20 1.09 18,000 18,500 18,000 93,130 1,722,905,000
14/08/2012 18,300 0.40 2.23 17,900 18,500 17,900 164,030 3,001,749,000
13/08/2012 17,900 -0.70 -3.76 18,100 18,700 17,900 228,400 4,088,360,000
10/08/2012 18,600 -0.50 -2.62 19,000 19,000 18,500 76,940 1,431,084,000
09/08/2012 19,100 0.40 2.14 18,700 19,100 18,700 96,870 1,850,217,000
08/08/2012 18,700 0.20 1.08 19,000 19,200 18,600 40,750 762,025,000
07/08/2012 18,500 0.20 1.09 19,200 19,200 18,500 690,260 12,769,810,000
06/08/2012 18,300 0.20 1.10 17,900 18,600 17,800 133,860 2,449,638,000
03/08/2012 18,100 0.20 1.12 17,900 18,100 17,800 58,130 1,052,153,000
02/08/2012 17,900 0.00 ■■ 0.00 17,600 18,000 17,600 92,530 1,656,287,000
01/08/2012 17,900 -0.10 -0.56 17,900 18,000 17,700 44,360 794,044,000
31/07/2012 18,000 0.20 1.12 17,400 18,200 17,400 79,900 1,438,200,000
30/07/2012 17,800 -0.30 -1.66 17,900 17,900 17,500 42,660 759,348,000
27/07/2012 18,100 0.10 0.56 18,000 18,200 17,700 79,590 1,440,579,000
26/07/2012 18,000 0.20 1.12 18,200 18,200 17,800 101,300 1,823,400,000
25/07/2012 17,800 0.00 ■■ 0.00 17,800 18,200 17,800 75,990 1,352,622,000
24/07/2012 17,800 0.80 4.71 17,300 17,800 17,000 223,650 3,980,970,000
23/07/2012 17,000 -0.70 -3.95 17,500 17,500 17,000 48,610 826,370,000
20/07/2012 17,700 -0.20 -1.12 18,400 18,400 17,600 43,670 772,959,000
19/07/2012 17,900 0.70 4.07 17,100 17,900 16,700 116,540 2,086,066,000
18/07/2012 17,200 -0.20 -1.15 17,400 17,400 17,000 42,470 730,484,000
17/07/2012 17,400 0.80 4.82 16,100 17,400 16,100 34,420 598,908,000
16/07/2012 16,600 -0.20 -1.19 16,500 17,300 16,500 44,050 731,230,000
13/07/2012 16,800 0.80 5.00 16,200 16,800 16,100 112,560 1,891,008,000
12/07/2012 16,000 0.10 0.63 16,000 16,000 15,700 29,670 474,720,000
11/07/2012 15,900 0.40 2.58 15,900 16,000 15,500 12,220 194,298,000
10/07/2012 15,500 0.20 1.31 15,500 15,500 15,300 20,930 324,415,000
09/07/2012 15,300 -0.50 -3.16 15,800 15,800 15,300 20,910 319,923,000
06/07/2012 15,800 0.00 ■■ 0.00 15,700 16,100 15,700 24,570 388,206,000
05/07/2012 15,800 0.50 3.27 15,500 16,000 15,300 19,750 312,050,000
04/07/2012 15,300 0.00 ■■ 0.00 15,300 15,600 15,200 45,490 695,997,000
03/07/2012 15,300 -0.70 -4.38 16,000 16,000 15,200 83,990 1,285,047,000
02/07/2012 16,000 -0.30 -1.84 16,600 16,600 16,000 29,780 476,480,000
29/06/2012 16,300 0.30 1.88 15,600 16,700 15,600 11,770 191,851,000
28/06/2012 16,000 -0.80 -4.76 16,000 16,700 16,000 345,000 5,520,000,000
27/06/2012 16,800 0.00 ■■ 0.00 16,800 17,000 16,500 27,780 466,704,000
26/06/2012 16,800 -0.70 -4.00 16,800 17,300 16,700 323,590 5,436,312,000
25/06/2012 17,500 -0.30 -1.69 17,600 17,600 17,000 37,700 659,750,000
22/06/2012 17,800 0.00 ■■ 0.00 17,700 17,800 17,000 127,780 2,274,484,000
21/06/2012 17,800 0.00 ■■ 0.00 17,700 17,900 17,500 71,670 1,275,726,000
20/06/2012 17,800 0.00 ■■ 0.00 17,800 17,800 17,400 6,680 118,904,000
19/06/2012 17,800 0.00 ■■ 0.00 17,900 17,900 17,300 19,000 338,200,000
18/06/2012 17,800 0.80 4.71 17,600 17,800 17,000 126,420 2,250,276,000
15/06/2012 17,000 0.10 0.59 17,000 17,500 17,000 46,390 788,630,000
14/06/2012 16,900 -0.80 -4.52 17,600 17,600 16,900 90,960 1,537,224,000
13/06/2012 17,700 0.30 1.72 17,100 17,700 16,600 79,860 1,413,522,000
12/06/2012 17,400 -0.30 -1.69 17,700 17,700 17,000 60,780 1,057,572,000
11/06/2012 17,700 0.20 1.14 17,500 17,900 17,200 36,240 641,448,000
08/06/2012 17,500 -0.30 -1.69 18,300 18,400 17,500 81,410 1,424,675,000
07/06/2012 17,800 0.80 4.71 17,100 17,800 16,700 116,650 2,076,370,000
06/06/2012 17,000 0.50 3.03 16,700 17,000 16,500 54,220 921,740,000
05/06/2012 16,500 0.70 4.43 15,800 16,500 15,800 66,670 1,100,055,000
04/06/2012 15,800 -0.80 -4.82 16,600 16,600 15,800 104,480 1,650,784,000
01/06/2012 16,600 -0.50 -2.92 17,600 17,600 16,600 66,150 1,098,090,000
31/05/2012 17,100 -0.80 -4.47 17,500 17,900 17,100 72,910 1,246,761,000
30/05/2012 17,900 -0.50 -2.72 18,800 18,800 17,900 43,760 783,304,000
29/05/2012 18,400 -0.30 -1.60 18,100 18,700 17,800 115,600 2,127,040,000
28/05/2012 18,700 0.10 0.54 19,200 19,500 18,400 208,030 3,890,161,000
25/05/2012 18,600 0.80 4.49 18,500 18,600 17,900 161,850 3,010,410,000
24/05/2012 17,800 -0.40 -2.20 18,300 18,300 17,300 107,120 1,906,736,000
23/05/2012 18,200 -0.50 -2.67 18,300 18,600 17,800 178,860 3,255,252,000
22/05/2012 18,700 0.70 3.89 18,400 18,900 18,000 153,790 2,875,873,000
21/05/2012 18,000 0.80 4.65 16,800 18,000 16,800 92,710 1,668,780,000
18/05/2012 17,200 0.00 ■■ 0.00 16,700 17,200 16,400 278,890 4,796,908,000
17/05/2012 17,200 -0.90 -4.97 18,100 18,300 17,200 254,820 4,382,904,000
16/05/2012 18,100 -0.90 -4.74 18,100 18,300 18,100 551,930 9,989,933,000
15/05/2012 19,000 -1.00 -5.00 19,000 19,300 19,000 278,530 5,292,070,000
14/05/2012 20,000 -1.00 -4.76 21,000 21,000 20,000 324,500 6,490,000,000
11/05/2012 21,000 -0.10 -0.47 20,700 21,500 20,100 607,760 12,762,960,000
10/05/2012 21,100 0.00 ■■ 0.00 22,100 22,100 20,300 694,860 14,661,546,000
09/05/2012 21,100 1.00 4.98 20,100 21,100 20,000 362,650 7,651,915,000
08/05/2012 20,100 0.90 4.69 19,900 20,100 19,600 412,970 8,300,697,000
07/05/2012 19,200 0.90 4.92 19,200 19,200 19,100 400,280 7,685,376,000
04/05/2012 18,300 0.80 4.57 17,800 18,300 17,600 507,000 9,278,100,000
03/05/2012 17,500 0.00 ■■ 0.00 17,500 18,200 17,100 283,060 4,953,550,000
02/05/2012 17,500 0.70 4.17 17,600 17,600 17,000 693,950 12,144,125,000
27/04/2012 16,800 0.80 5.00 15,800 16,800 15,700 548,930 9,222,024,000
26/04/2012 16,000 0.00 ■■ 0.00 16,000 16,500 16,000 254,700 4,075,200,000
25/04/2012 16,000 0.50 3.23 16,000 16,200 15,800 374,000 5,984,000,000
24/04/2012 15,500 0.70 4.73 15,000 15,500 14,800 212,740 3,297,470,000
23/04/2012 14,800 0.70 4.96 14,400 14,800 13,900 167,910 2,485,068,000
20/04/2012 14,100 -0.40 -2.76 14,500 14,500 14,100 75,690 1,067,229,000
19/04/2012 14,500 -0.70 -4.61 14,900 15,000 14,500 252,020 3,654,290,000
18/04/2012 15,200 -0.30 -1.94 15,200 15,900 15,200 236,260 3,591,152,000
17/04/2012 17,500 0.20 1.16 17,900 17,900 17,200 295,920 5,178,600,000
16/04/2012 17,300 0.80 4.85 16,500 17,300 16,400 517,550 8,953,615,000
13/04/2012 16,500 -0.10 -0.60 16,600 16,900 16,100 277,300 4,575,450,000
12/04/2012 16,600 0.20 1.22 16,500 17,000 16,400 191,700 3,182,220,000
11/04/2012 16,400 0.70 4.46 16,000 16,400 15,800 324,980 5,329,672,000
10/04/2012 15,700 0.00 ■■ 0.00 15,800 16,000 15,600 257,610 4,044,477,000
09/04/2012 15,700 0.20 1.29 15,500 15,900 15,400 289,660 4,547,662,000
06/04/2012 15,500 -0.10 -0.64 15,600 15,800 15,400 268,410 4,160,355,000
05/04/2012 15,600 -0.10 -0.64 15,500 15,800 15,400 152,750 2,382,900,000
04/04/2012 15,700 0.60 3.97 15,700 15,800 15,200 351,870 5,524,359,000
03/04/2012 15,100 0.70 4.86 14,400 15,100 14,300 425,310 6,422,181,000
30/03/2012 14,400 -0.10 -0.69 14,500 14,600 14,300 107,920 1,554,048,000
29/03/2012 14,500 -0.20 -1.36 14,700 14,700 14,500 99,470 1,442,315,000
28/03/2012 14,700 -0.40 -2.65 15,000 15,100 14,600 198,670 2,920,449,000
27/03/2012 15,100 0.70 4.86 15,100 15,100 14,900 517,090 7,808,059,000
26/03/2012 14,400 0.20 1.41 14,400 14,500 14,200 126,070 1,815,408,000
23/03/2012 14,200 0.10 0.71 14,300 14,400 14,100 107,020 1,519,684,000
22/03/2012 14,100 0.00 ■■ 0.00 14,100 14,300 14,000 103,990 1,466,259,000
21/03/2012 14,100 0.10 0.71 14,100 14,300 14,000 123,840 1,746,144,000
20/03/2012 14,000 0.20 1.45 14,100 14,100 13,800 98,830 1,383,620,000
19/03/2012 13,800 -0.30 -2.13 14,100 14,100 13,800 39,950 551,310,000
16/03/2012 14,100 0.20 1.44 14,100 14,200 13,900 148,000 2,086,800,000
15/03/2012 13,900 0.00 ■■ 0.00 13,900 14,100 13,700 109,160 1,517,324,000
14/03/2012 13,900 0.60 4.51 13,600 13,900 13,400 136,440 1,896,516,000
13/03/2012 13,300 0.10 0.76 13,300 13,600 13,200 75,870 1,009,071,000
12/03/2012 13,200 -0.60 -4.35 13,200 13,900 13,200 135,910 1,794,012,000
09/03/2012 13,800 0.40 2.99 13,400 13,800 13,400 150,900 2,082,420,000
08/03/2012 13,400 -0.40 -2.90 13,700 14,100 13,400 92,100 1,234,140,000
07/03/2012 13,800 -0.10 -0.72 13,900 13,900 13,600 77,430 1,068,534,000
06/03/2012 13,900 -0.60 -4.14 14,800 14,800 13,900 160,670 2,233,313,000
05/03/2012 14,500 0.60 4.32 14,200 14,500 14,200 494,380 7,168,510,000
02/03/2012 13,900 0.20 1.46 13,800 13,900 13,700 62,950 875,005,000
01/03/2012 13,700 0.00 ■■ 0.00 13,700 13,900 13,700 74,940 1,026,678,000
29/02/2012 13,700 0.10 0.74 13,600 13,800 13,400 48,010 657,737,000
28/02/2012 13,600 -0.60 -4.23 14,200 14,200 13,600 57,640 783,904,000
27/02/2012 14,200 0.50 3.65 13,800 14,300 13,700 97,490 1,384,358,000
24/02/2012 13,700 0.10 0.74 13,600 14,100 13,500 153,190 2,098,703,000
23/02/2012 13,600 0.20 1.49 13,200 13,700 13,000 75,380 1,025,168,000
22/02/2012 13,400 0.20 1.52 13,100 13,400 13,100 48,010 643,334,000
21/02/2012 13,200 -0.10 -0.75 13,600 13,600 13,200 47,520 627,264,000
20/02/2012 13,300 0.30 2.31 13,100 13,300 13,100 90,900 1,208,970,000
17/02/2012 13,000 0.20 1.56 12,900 13,000 12,800 32,170 418,210,000
16/02/2012 12,800 0.00 ■■ 0.00 12,700 12,800 12,700 14,440 184,832,000
15/02/2012 12,800 0.00 ■■ 0.00 13,000 13,000 12,800 28,520 365,056,000
14/02/2012 12,800 0.10 0.79 12,800 12,800 12,700 11,960 153,088,000
13/02/2012 12,700 -0.10 -0.78 12,700 12,700 12,700 36,230 460,121,000
10/02/2012 12,800 -0.20 -1.54 12,800 13,000 12,700 32,260 412,928,000
09/02/2012 13,000 -0.10 -0.76 13,200 13,200 12,900 34,250 445,250,000
08/02/2012 13,100 0.30 2.34 13,100 13,100 12,900 47,290 619,499,000
07/02/2012 12,800 0.00 ■■ 0.00 13,000 13,000 12,600 30,570 391,296,000
06/02/2012 12,800 0.10 0.79 12,900 13,000 12,700 37,050 474,240,000
03/02/2012 12,700 -0.40 -3.05 13,400 13,400 12,600 45,480 577,596,000
02/02/2012 13,100 0.60 4.80 12,700 13,100 12,700 100,120 1,311,572,000
01/02/2012 12,500 -0.10 -0.79 12,500 12,600 12,400 30,350 379,375,000
31/01/2012 12,600 0.10 0.80 12,700 12,800 12,500 40,180 506,268,000
30/01/2012 12,500 0.20 1.63 12,500 12,500 12,300 24,210 302,625,000
20/01/2012 12,300 0.10 0.82 12,300 12,400 12,200 34,820 428,286,000
19/01/2012 12,200 0.20 1.67 12,000 12,300 12,000 17,480 213,256,000
18/01/2012 12,000 0.00 ■■ 0.00 12,000 12,200 12,000 12,110 145,320,000
17/01/2012 12,000 -0.20 -1.64 12,200 12,200 12,000 10,590 127,080,000
16/01/2012 12,200 0.20 1.67 12,300 12,400 12,200 7,700 93,940,000
13/01/2012 12,000 0.00 ■■ 0.00 12,000 12,000 11,900 6,070 72,840,000
12/01/2012 12,000 -0.50 -4.00 12,200 12,200 11,900 13,330 159,960,000
11/01/2012 12,500 0.20 1.63 12,300 12,500 12,000 32,960 412,000,000
10/01/2012 12,300 0.20 1.65 12,100 12,300 12,000 62,290 766,167,000
09/01/2012 12,100 0.40 3.42 11,600 12,100 11,500 46,270 559,867,000
06/01/2012 11,700 -0.10 -0.85 11,700 11,900 11,700 16,700 195,390,000
05/01/2012 11,800 0.00 ■■ 0.00 12,000 12,000 11,700 31,920 376,656,000
04/01/2012 11,800 -0.10 -0.84 11,700 12,000 11,700 18,410 217,238,000
03/01/2012 11,900 -0.10 -0.83 12,000 12,200 11,900 24,350 289,765,000
30/12/2011 12,000 0.30 2.56 11,900 12,000 11,800 26,320 315,840,000
29/12/2011 11,700 -0.30 -2.50 12,000 12,000 11,600 92,730 1,084,941,000
28/12/2011 12,000 0.30 2.56 11,900 12,000 11,800 11,200 134,400,000
27/12/2011 11,700 0.10 0.86 11,500 11,700 11,500 23,860 279,162,000
26/12/2011 11,600 -0.30 -2.52 11,700 11,800 11,600 16,320 189,312,000
23/12/2011 11,900 0.10 0.85 11,600 11,900 11,600 12,920 153,748,000
22/12/2011 11,800 -0.20 -1.67 11,800 12,100 11,700 25,680 303,024,000
21/12/2011 12,000 0.10 0.84 11,900 12,100 11,900 25,590 307,080,000
20/12/2011 11,900 -0.10 -0.83 11,800 11,900 11,500 42,190 502,061,000
19/12/2011 12,000 0.00 ■■ 0.00 12,000 12,100 11,800 8,070 96,840,000
16/12/2011 12,000 0.40 3.45 11,700 12,100 11,700 30,290 363,480,000
15/12/2011 11,600 -0.20 -1.69 11,700 11,700 11,400 54,970 637,652,000
14/12/2011 11,800 -0.20 -1.67 12,100 12,100 11,800 49,340 582,212,000
13/12/2011 12,000 -0.40 -3.23 12,400 12,400 11,900 80,100 961,200,000
12/12/2011 12,400 -0.40 -3.12 12,800 12,800 12,300 55,470 687,828,000
09/12/2011 12,800 -0.10 -0.78 12,800 12,900 12,700 12,770 163,456,000
08/12/2011 12,900 -0.30 -2.27 12,900 13,000 12,900 18,140 234,006,000
07/12/2011 13,200 0.00 ■■ 0.00 13,200 13,300 12,900 16,990 224,268,000
06/12/2011 13,200 -0.20 -1.49 13,400 13,600 13,200 35,290 465,828,000
05/12/2011 13,400 0.60 4.69 12,800 13,400 12,800 88,130 1,180,942,000
02/12/2011 12,800 0.00 ■■ 0.00 12,800 13,000 12,800 17,080 218,624,000
01/12/2011 12,800 0.00 ■■ 0.00 12,800 12,900 12,700 18,780 240,384,000
30/11/2011 12,800 0.00 ■■ 0.00 12,800 12,800 12,600 24,630 315,264,000
29/11/2011 12,800 -0.20 -1.54 13,000 13,000 12,800 8,080 103,424,000
28/11/2011 13,000 0.20 1.56 13,100 13,200 12,900 28,020 364,260,000
25/11/2011 12,800 0.10 0.79 12,700 12,900 12,600 25,220 322,816,000
24/11/2011 12,700 -0.20 -1.55 12,800 13,000 12,700 49,970 634,619,000
23/11/2011 12,900 0.20 1.57 12,900 13,000 12,800 24,230 312,567,000
22/11/2011 12,700 0.10 0.79 12,600 12,900 12,500 64,150 814,705,000
21/11/2011 12,600 -0.20 -1.56 12,600 12,900 12,600 22,300 280,980,000
18/11/2011 12,800 -0.20 -1.54 12,700 12,900 12,600 24,640 315,392,000
17/11/2011 13,000 0.00 ■■ 0.00 12,900 13,000 12,900 14,790 192,270,000
16/11/2011 13,000 0.30 2.36 13,000 13,100 12,800 11,890 154,570,000
15/11/2011 12,700 -0.10 -0.78 13,000 13,200 12,700 50,000 635,000,000
14/11/2011 12,800 -0.30 -2.29 13,200 13,200 12,500 56,190 719,232,000
11/11/2011 13,100 -0.50 -3.68 13,700 13,800 13,100 45,850 600,635,000
10/11/2011 13,600 -0.20 -1.45 13,600 13,700 13,600 36,500 496,400,000
09/11/2011 13,800 0.00 ■■ 0.00 13,800 14,000 13,700 6,820 94,116,000
08/11/2011 13,800 0.00 ■■ 0.00 13,800 13,800 13,700 42,700 589,260,000
07/11/2011 13,800 -0.20 -1.43 14,000 14,000 13,800 32,900 454,020,000
04/11/2011 14,000 0.00 ■■ 0.00 14,100 14,100 14,000 45,090 631,260,000
03/11/2011 14,000 0.00 ■■ 0.00 14,200 14,200 14,000 30,320 424,480,000
02/11/2011 14,000 -0.20 -1.41 14,000 14,300 14,000 31,680 443,520,000
01/11/2011 14,200 -0.20 -1.39 14,200 14,300 14,100 43,620 619,404,000
31/10/2011 14,400 -0.20 -1.37 14,800 14,800 14,400 77,570 1,117,008,000
28/10/2011 14,600 0.50 3.55 14,200 14,600 14,000 92,630 1,352,398,000
27/10/2011 14,100 0.10 0.71 14,000 14,200 14,000 26,500 373,650,000
26/10/2011 14,000 -0.10 -0.71 14,000 14,200 14,000 58,400 817,600,000
25/10/2011 14,100 0.00 ■■ 0.00 14,100 14,100 14,000 24,350 343,335,000
24/10/2011 14,100 0.00 ■■ 0.00 14,300 14,300 14,100 26,570 374,637,000
21/10/2011 14,100 0.10 0.71 14,300 14,400 14,000 71,300 1,005,330,000
20/10/2011 14,000 -0.10 -0.71 14,100 14,200 14,000 23,590 330,260,000
19/10/2011 14,100 0.10 0.71 14,000 14,100 13,900 25,070 353,487,000
18/10/2011 14,000 -0.10 -0.71 14,000 14,100 13,900 74,620 1,044,680,000
17/10/2011 14,100 -0.10 -0.70 14,200 14,300 14,000 49,480 697,668,000
14/10/2011 14,200 0.00 ■■ 0.00 14,200 14,400 14,200 53,980 766,516,000
13/10/2011 14,200 0.10 0.71 14,200 14,400 14,100 62,270 884,234,000
12/10/2011 14,100 -0.30 -2.08 14,400 14,400 14,100 123,820 1,745,862,000
11/10/2011 14,400 0.00 ■■ 0.00 14,600 14,600 14,400 40,330 580,752,000
10/10/2011 14,400 -0.10 -0.69 14,500 14,700 14,300 156,260 2,250,144,000
07/10/2011 14,500 -0.30 -2.03 14,800 14,800 14,500 123,140 1,785,530,000
06/10/2011 14,800 0.30 2.07 14,700 14,900 14,500 187,400 2,773,520,000
05/10/2011 14,500 0.00 ■■ 0.00 14,800 14,800 14,500 88,880 1,288,760,000
04/10/2011 14,500 -0.10 -0.68 14,300 14,900 14,100 58,530 848,685,000
03/10/2011 14,600 -0.70 -4.58 15,300 15,300 14,600 216,530 3,161,338,000
30/09/2011 15,300 0.30 2.00 15,600 15,700 15,100 431,380 6,600,114,000
29/09/2011 15,000 0.70 4.90 15,000 15,000 15,000 363,240 5,448,600,000
28/09/2011 14,300 0.10 0.70 14,300 14,400 14,200 30,890 441,727,000
27/09/2011 14,200 -0.10 -0.70 14,200 14,600 14,200 73,850 1,048,670,000
26/09/2011 14,300 -0.20 -1.38 14,300 14,700 14,300 52,180 746,174,000
23/09/2011 14,500 -0.40 -2.68 14,500 14,600 14,400 35,160 509,820,000
22/09/2011 14,900 0.60 4.20 14,300 14,900 14,300 58,270 868,223,000
21/09/2011 14,300 -0.10 -0.69 14,600 14,600 14,300 47,260 675,818,000
20/09/2011 14,400 -0.30 -2.04 14,400 14,900 14,400 57,750 831,600,000
19/09/2011 14,700 0.20 1.38 14,500 14,800 14,300 48,290 709,863,000
16/09/2011 14,500 -0.40 -2.68 14,500 15,000 14,400 48,030 696,435,000
15/09/2011 14,900 0.00 ■■ 0.00 14,900 14,900 14,300 133,820 1,993,918,000
14/09/2011 14,900 -0.60 -3.87 15,500 15,500 14,900 166,200 2,476,380,000
13/09/2011 15,500 0.20 1.31 15,700 15,700 15,000 134,490 2,084,595,000
12/09/2011 15,300 -0.10 -0.65 15,000 15,400 15,000 84,260 1,289,178,000
09/09/2011 15,400 0.50 3.36 14,800 15,400 14,800 141,250 2,175,250,000
08/09/2011 14,900 0.40 2.76 14,800 15,200 14,800 343,290 5,115,021,000
07/09/2011 14,500 0.20 1.40 14,500 14,700 14,300 43,250 627,125,000
06/09/2011 14,300 -0.20 -1.38 14,500 14,500 14,200 19,040 272,272,000
05/09/2011 14,500 -0.40 -2.68 14,800 14,800 14,400 71,260 1,033,270,000
01/09/2011 14,900 0.30 2.05 14,700 14,900 14,600 106,480 1,586,552,000
31/08/2011 14,600 0.10 0.69 14,400 14,800 14,400 150,330 2,194,818,000
30/08/2011 14,500 0.10 0.69 14,900 14,900 14,300 95,160 1,379,820,000
29/08/2011 14,400 0.50 3.60 14,300 14,400 14,000 46,430 668,592,000
26/08/2011 13,900 -0.10 -0.71 13,900 14,200 13,900 81,150 1,127,985,000
25/08/2011 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 51,200 716,800,000
24/08/2011 14,000 0.00 ■■ 0.00 14,400 14,400 14,000 58,010 812,140,000
23/08/2011 14,000 -0.30 -2.10 14,300 14,300 14,000 47,490 664,860,000
22/08/2011 14,300 0.60 4.38 13,900 14,300 13,900 71,780 1,026,454,000
19/08/2011 13,700 -0.40 -2.84 13,800 14,100 13,700 45,900 628,830,000
18/08/2011 14,100 -0.10 -0.70 14,300 14,500 14,100 56,110 791,151,000
17/08/2011 14,200 0.50 3.65 13,900 14,200 13,700 144,920 2,057,864,000
16/08/2011 13,700 0.20 1.48 13,600 13,800 13,500 60,000 822,000,000
15/08/2011 13,500 0.10 0.75 13,400 13,500 13,200 68,520 925,020,000
12/08/2011 13,400 0.10 0.75 13,500 13,500 13,300 92,680 1,241,912,000
11/08/2011 13,300 0.10 0.76 13,100 13,300 12,800 57,450 764,085,000
10/08/2011 13,200 0.10 0.76 13,500 13,500 13,100 55,090 727,188,000
09/08/2011 13,100 -0.60 -4.38 13,100 13,300 13,100 200,840 2,631,004,000
08/08/2011 13,700 -0.50 -3.52 13,900 14,000 13,700 59,940 821,178,000
05/08/2011 14,200 -0.10 -0.70 13,900 14,200 13,900 45,660 648,372,000
04/08/2011 14,300 0.50 3.62 14,200 14,400 13,800 66,640 952,952,000
03/08/2011 13,800 0.00 ■■ 0.00 13,600 13,800 13,500 87,300 1,204,740,000
02/08/2011 13,800 -0.30 -2.13 14,000 14,100 13,800 74,250 1,024,650,000
01/08/2011 14,100 -0.10 -0.70 14,100 14,200 14,100 38,220 538,902,000
29/07/2011 14,200 0.00 ■■ 0.00 14,200 14,300 14,100 40,610 576,662,000
28/07/2011 14,200 0.10 0.71 14,100 14,500 14,100 67,900 964,180,000
27/07/2011 14,100 0.00 ■■ 0.00 14,200 14,200 14,000 39,530 557,373,000
26/07/2011 14,100 -0.10 -0.70 14,200 14,300 14,100 25,670 361,947,000
25/07/2011 14,200 -0.10 -0.70 14,300 14,300 14,200 23,180 329,156,000
22/07/2011 14,300 -0.10 -0.69 14,300 14,400 14,300 21,630 309,309,000
21/07/2011 14,400 0.00 ■■ 0.00 14,400 14,500 14,300 30,590 440,496,000
20/07/2011 14,400 0.20 1.41 14,200 14,400 14,200 25,020 360,288,000
19/07/2011 14,200 -0.20 -1.39 14,300 14,400 14,200 45,900 651,780,000
18/07/2011 14,400 -0.10 -0.69 14,300 14,500 14,200 4,941 71,150,400
15/07/2011 14,500 0.00 ■■ 0.00 14,700 14,700 14,300 57,940 840,130,000
14/07/2011 14,500 0.00 ■■ 0.00 14,500 14,600 14,300 77,780 1,127,810,000
13/07/2011 14,500 0.20 1.40 14,300 14,500 14,300 82,060 1,189,870,000
12/07/2011 14,300 -0.20 -1.38 14,400 14,500 14,300 90,520 1,294,436,000
11/07/2011 14,500 -0.10 -0.68 14,600 14,800 14,500 78,560 1,139,120,000
08/07/2011 14,600 0.10 0.69 14,500 14,700 14,500 85,580 1,249,468,000
07/07/2011 14,500 0.00 ■■ 0.00 14,600 14,700 14,400 29,960 434,420,000
06/07/2011 14,500 -0.30 -2.03 14,900 14,900 14,400 23,370 338,865,000
05/07/2011 14,800 0.60 4.23 14,500 14,900 14,300 60,380 893,624,000
04/07/2011 14,200 0.00 ■■ 0.00 14,200 14,400 14,000 102,620 1,457,204,000
01/07/2011 14,200 -0.40 -2.74 14,500 14,600 14,100 115,730 1,643,366,000
30/06/2011 14,600 -0.30 -2.01 14,600 15,000 14,600 83,340 1,216,764,000
29/06/2011 14,900 0.00 ■■ 0.00 14,800 15,300 14,600 74,200 1,105,580,000
28/06/2011 14,900 -0.30 -1.97 15,400 15,500 14,700 192,470 2,867,803,000
27/06/2011 15,200 0.70 4.83 14,900 15,200 14,900 290,110 4,409,672,000
24/06/2011 14,500 0.00 ■■ 0.00 14,400 14,600 14,300 54,330 787,785,000
23/06/2011 14,500 0.00 ■■ 0.00 14,700 14,800 14,100 48,050 696,725,000
22/06/2011 14,500 -0.20 -1.36 15,100 15,100 14,500 63,580 921,910,000
21/06/2011 14,700 0.70 5.00 14,000 14,700 14,000 130,150 1,913,205,000
20/06/2011 14,000 -0.60 -4.11 14,200 14,800 14,000 133,000 1,862,000,000
17/06/2011 14,600 -0.60 -3.95 15,200 15,200 14,500 108,350 1,581,910,000
16/06/2011 15,200 0.70 4.83 14,500 15,200 14,400 96,330 1,464,216,000
15/06/2011 14,500 -0.70 -4.61 15,000 15,200 14,500 326,550 4,734,975,000
14/06/2011 15,200 -0.80 -5.00 15,600 16,300 15,200 295,730 4,495,096,000
13/06/2011 16,000 0.40 2.56 15,200 16,000 15,200 207,390 3,318,240,000
10/06/2011 15,600 0.40 2.63 15,500 15,900 15,500 240,150 3,746,340,000
09/06/2011 15,200 0.70 4.83 14,500 15,200 14,200 264,200 4,015,840,000
08/06/2011 14,500 -0.40 -2.68 15,100 15,500 14,500 192,880 2,796,760,000
07/06/2011 14,900 0.70 4.93 14,800 14,900 14,600 252,870 3,767,763,000
06/06/2011 14,200 0.00 ■■ 0.00 14,000 14,400 13,800 100,620 1,428,804,000
03/06/2011 14,200 -0.60 -4.05 15,400 15,400 14,100 189,170 2,686,214,000
02/06/2011 14,800 0.70 4.96 14,400 14,800 14,400 306,590 4,537,532,000
01/06/2011 14,100 0.60 4.44 13,400 14,100 13,400 253,230 3,570,543,000
31/05/2011 13,500 0.50 3.85 12,800 13,500 12,800 167,840 2,265,840,000
30/05/2011 13,000 -0.60 -4.41 13,800 13,900 13,000 219,740 2,856,620,000
27/05/2011 13,600 0.60 4.62 13,600 13,600 13,400 187,910 2,555,576,000
26/05/2011 13,000 0.60 4.84 11,900 13,000 11,900 160,220 2,082,860,000
25/05/2011 12,400 -0.60 -4.62 12,700 12,700 12,400 302,760 3,754,224,000
24/05/2011 13,000 -0.60 -4.41 13,600 13,600 13,000 259,000 3,367,000,000
23/05/2011 13,600 -0.30 -2.16 14,000 14,000 13,300 236,160 3,211,776,000
20/05/2011 13,900 0.20 1.46 13,600 13,900 13,600 122,910 1,708,449,000
19/05/2011 13,700 -0.20 -1.44 13,900 14,200 13,700 151,830 2,080,071,000
18/05/2011 13,900 -0.30 -2.11 14,000 14,200 13,500 114,020 1,584,878,000
17/05/2011 14,200 -0.30 -2.07 14,500 14,500 13,800 365,430 5,189,106,000
16/05/2011 14,500 0.00 ■■ 0.00 14,500 15,000 14,400 137,150 1,988,675,000
13/05/2011 14,500 -0.30 -2.03 15,100 15,100 14,500 102,300 1,483,350,000
12/05/2011 14,800 0.10 0.68 14,700 15,000 14,400 242,620 3,590,776,000
11/05/2011 14,700 0.70 5.00 14,700 14,700 14,400 1,116,750 16,416,225,000
10/05/2011 14,000 0.60 4.48 14,000 14,000 14,000 53,570 749,980,000
09/05/2011 13,400 0.60 4.69 13,400 13,400 13,400 44,740 599,516,000
06/05/2011 12,800 0.60 4.92 12,800 12,800 12,800 80,490 1,030,272,000
05/05/2011 12,200 -0.30 -2.40 12,500 12,500 12,200 26,340 321,348,000
04/05/2011 12,500 0.10 0.81 12,500 12,600 12,300 27,000 337,500,000
29/04/2011 12,400 0.10 0.81 12,500 12,500 12,300 70,750 877,300,000
28/04/2011 12,300 0.10 0.82 12,500 12,600 12,200 107,380 1,320,774,000
27/04/2011 12,200 0.10 0.83 12,500 12,500 11,900 34,720 423,584,000
26/04/2011 12,100 -0.30 -2.42 12,800 12,800 12,000 47,230 571,483,000
25/04/2011 12,400 0.50 4.20 12,400 12,400 12,300 46,480 576,352,000
22/04/2011 11,900 -0.30 -2.46 12,200 12,600 11,800 253,380 3,015,222,000
21/04/2011 12,200 -0.60 -4.69 13,000 13,000 12,200 80,630 983,686,000
20/04/2011 12,800 -0.20 -1.54 13,000 13,000 12,800 21,350 273,280,000
19/04/2011 13,000 0.00 ■■ 0.00 13,000 13,100 12,800 19,400 252,200,000
18/04/2011 13,000 -0.50 -3.70 13,200 13,300 13,000 3,508 45,604,000
15/04/2011 15,000 -0.30 -1.96 15,400 15,400 14,600 132,520 1,987,800,000
14/04/2011 15,300 0.00 ■■ 0.00 15,400 15,400 15,200 70,020 1,071,306,000
13/04/2011 15,300 -0.20 -1.29 15,500 15,500 15,300 48,930 748,629,000
08/04/2011 15,500 -0.20 -1.27 15,800 15,800 15,400 62,690 971,695,000
07/04/2011 15,700 0.70 4.67 15,400 15,700 15,200 385,840 6,057,688,000
06/04/2011 15,000 0.40 2.74 15,000 15,000 14,600 97,440 1,461,600,000
05/04/2011 14,600 -0.20 -1.35 14,800 14,800 14,600 51,830 756,718,000
04/04/2011 14,800 -0.20 -1.33 15,000 15,100 14,800 30,140 446,072,000
01/04/2011 15,000 0.00 ■■ 0.00 15,300 15,400 15,000 162,870 2,443,050,000
31/03/2011 15,000 -0.20 -1.32 15,200 15,400 15,000 42,140 632,100,000
30/03/2011 15,200 0.30 2.01 14,700 15,600 14,700 138,000 2,097,600,000
29/03/2011 14,900 -0.20 -1.32 15,400 15,400 14,700 55,720 830,228,000
28/03/2011 15,100 0.00 ■■ 0.00 15,200 15,200 15,000 80,450 1,214,795,000
25/03/2011 15,100 -0.10 -0.66 15,500 15,500 15,000 82,460 1,245,146,000
24/03/2011 15,200 0.50 3.40 14,700 15,400 14,600 262,780 3,994,256,000
23/03/2011 14,700 0.00 ■■ 0.00 14,700 14,700 14,700 125,880 1,850,436,000
22/03/2011 14,700 -0.20 -1.34 14,900 14,900 14,600 46,170 678,699,000
21/03/2011 14,900 0.50 3.47 14,500 15,000 14,400 57,230 852,727,000
18/03/2011 14,400 0.20 1.41 14,000 14,700 14,000 179,730 2,588,112,000
17/03/2011 14,200 -0.30 -2.07 14,400 14,500 14,100 167,330 2,376,086,000
16/03/2011 14,500 -0.30 -2.03 14,300 14,700 14,300 104,210 1,511,045,000
15/03/2011 14,800 0.00 ■■ 0.00 14,800 15,000 14,400 29,270 433,196,000
14/03/2011 14,800 -0.60 -3.90 15,500 15,500 14,700 51,870 767,676,000
11/03/2011 15,400 0.40 2.67 15,500 15,700 15,300 111,780 1,721,412,000
10/03/2011 15,000 0.70 4.90 14,500 15,000 14,500 43,790 656,850,000
09/03/2011 14,300 -0.20 -1.38 14,500 14,500 14,200 53,370 763,191,000
08/03/2011 14,500 0.20 1.40 14,300 14,800 14,300 55,820 809,390,000
07/03/2011 14,300 -0.20 -1.38 14,500 14,600 14,300 56,690 810,667,000
04/03/2011 14,500 0.00 ■■ 0.00 14,500 14,700 14,400 43,600 632,200,000
03/03/2011 14,500 -0.10 -0.68 14,500 14,700 14,500 66,590 965,555,000
02/03/2011 14,600 -0.50 -3.31 14,900 15,000 14,500 64,010 934,546,000
01/03/2011 15,100 0.00 ■■ 0.00 15,300 15,300 15,000 26,900 406,190,000
28/02/2011 15,100 -0.10 -0.66 15,200 15,300 15,100 52,290 789,579,000
25/02/2011 15,200 0.30 2.01 15,000 15,300 14,900 81,340 1,236,368,000
24/02/2011 14,900 -0.40 -2.61 15,000 15,300 14,600 99,550 1,483,295,000
23/02/2011 15,300 0.40 2.68 15,500 15,600 15,200 51,110 781,983,000
22/02/2011 14,900 -0.30 -1.97 14,600 15,000 14,600 90,080 1,342,192,000
21/02/2011 15,200 -0.80 -5.00 16,000 16,000 15,200 153,050 2,326,360,000
18/02/2011 16,000 -0.40 -2.44 16,600 16,600 16,000 63,450 1,015,200,000
17/02/2011 16,400 -0.20 -1.20 16,700 16,700 16,400 103,760 1,701,664,000
16/02/2011 16,600 0.00 ■■ 0.00 16,800 16,800 16,600 67,830 1,125,978,000
15/02/2011 16,600 0.00 ■■ 0.00 16,800 16,800 16,500 65,650 1,089,790,000
14/02/2011 16,600 -0.10 -0.60 16,800 16,900 16,600 95,450 1,584,470,000
11/02/2011 16,700 0.10 0.60 16,800 16,800 16,500 58,510 977,117,000
10/02/2011 16,600 0.10 0.61 16,500 16,700 16,400 25,230 418,818,000
09/02/2011 16,500 -0.20 -1.20 16,900 16,900 16,400 94,410 1,557,765,000
08/02/2011 16,700 -0.20 -1.18 17,000 17,000 16,300 40,930 683,531,000
28/01/2011 16,900 -0.10 -0.59 17,100 17,200 16,900 96,750 1,635,075,000
27/01/2011 17,000 0.30 1.80 16,700 17,000 16,500 53,240 905,080,000
26/01/2011 16,700 0.40 2.45 16,600 16,800 16,400 54,240 905,808,000
25/01/2011 16,300 0.10 0.62 16,300 16,600 16,100 206,970 3,373,611,000
24/01/2011 16,200 -0.30 -1.82 16,500 16,600 16,200 87,390 1,415,718,000
21/01/2011 16,500 -0.30 -1.79 17,000 17,100 16,500 65,170 1,075,305,000
20/01/2011 16,800 0.70 4.35 16,500 16,900 16,500 178,570 2,999,976,000
19/01/2011 16,100 -0.80 -4.73 16,900 17,200 16,100 312,780 5,035,758,000
18/01/2011 16,900 -0.50 -2.87 17,400 17,500 16,900 111,210 1,879,449,000
17/01/2011 17,400 -0.30 -1.69 17,900 17,900 17,400 94,760 1,648,824,000
14/01/2011 17,700 0.30 1.72 17,500 18,200 17,500 255,050 4,514,385,000
13/01/2011 17,400 0.80 4.82 16,700 17,400 16,700 272,640 4,743,936,000
12/01/2011 16,600 0.30 1.84 16,300 16,700 16,300 75,040 1,245,664,000
11/01/2011 16,300 -0.30 -1.81 17,000 17,000 16,300 100,530 1,638,639,000
10/01/2011 16,600 -0.60 -3.49 17,200 17,200 16,600 143,730 2,385,918,000
07/01/2011 17,200 0.10 0.58 17,300 17,300 17,100 57,950 996,740,000
06/01/2011 17,100 -0.10 -0.58 17,000 17,500 17,000 47,650 814,815,000
05/01/2011 17,200 -0.10 -0.58 17,400 17,600 17,200 213,360 3,669,792,000
04/01/2011 17,300 0.80 4.85 17,300 17,300 17,200 331,110 5,728,203,000
31/12/2010 16,500 0.00 ■■ 0.00 16,500 16,900 16,500 31,550 520,575,000
30/12/2010 16,500 -0.30 -1.79 16,700 16,700 16,500 54,450 898,425,000
29/12/2010 16,800 0.00 ■■ 0.00 17,000 17,000 16,800 38,200 641,760,000
28/12/2010 16,800 0.30 1.82 16,700 17,000 16,600 113,690 1,909,992,000
27/12/2010 16,500 0.30 1.85 16,300 16,500 16,200 53,520 883,080,000
24/12/2010 16,200 -0.10 -0.61 16,400 16,400 16,100 107,230 1,737,126,000
23/12/2010 16,300 -0.50 -2.98 16,700 16,800 16,300 51,810 844,503,000
22/12/2010 16,800 -0.50 -2.89 17,400 17,400 16,800 40,530 680,904,000
21/12/2010 17,300 0.20 1.17 17,100 17,300 16,400 97,400 1,685,020,000
20/12/2010 17,100 -0.30 -1.72 17,800 17,800 17,100 69,110 1,181,781,000
17/12/2010 17,400 0.80 4.82 16,800 17,400 16,500 127,490 2,218,326,000
16/12/2010 16,600 -0.40 -2.35 16,500 17,000 16,200 190,470 3,161,802,000
15/12/2010 17,000 -0.80 -4.49 17,400 18,000 17,000 401,320 6,822,440,000
14/12/2010 17,800 -0.90 -4.81 18,000 18,500 17,800 192,950 3,434,510,000
13/12/2010 18,700 -0.10 -0.53 19,500 19,500 18,700 372,440 6,964,628,000
10/12/2010 18,800 0.80 4.44 18,300 18,800 17,600 378,190 7,109,972,000
09/12/2010 18,000 0.70 4.05 16,700 18,100 16,700 251,400 4,525,200,000
08/12/2010 17,300 -0.90 -4.95 18,000 18,100 17,300 226,290 3,914,817,000
07/12/2010 18,200 -0.20 -1.09 18,100 19,300 18,100 457,640 8,329,048,000
06/12/2010 18,400 0.80 4.55 17,900 18,400 17,300 316,600 5,825,440,000
03/12/2010 17,600 0.80 4.76 17,600 17,600 17,200 253,100 4,454,560,000
02/12/2010 16,800 0.80 5.00 15,700 16,800 15,500 243,460 4,090,128,000
01/12/2010 16,000 -0.10 -0.62 15,700 16,100 15,600 97,000 1,552,000,000
30/11/2010 16,100 0.70 4.55 16,000 16,100 15,900 273,370 4,401,257,000
29/11/2010 15,400 0.10 0.65 15,300 15,400 15,100 46,840 721,336,000
26/11/2010 15,300 -0.30 -1.92 15,400 15,700 15,200 88,060 1,347,318,000
25/11/2010 15,600 0.40 2.63 15,200 15,900 15,200 114,400 1,784,640,000
24/11/2010 15,200 0.40 2.70 14,600 15,200 14,600 149,690 2,275,288,000
23/11/2010 14,800 0.30 2.07 14,900 14,900 14,700 44,890 664,372,000
22/11/2010 14,500 -0.30 -2.03 14,300 14,700 14,200 60,380 875,510,000
19/11/2010 14,800 0.00 ■■ 0.00 15,000 15,000 14,500 89,310 1,321,788,000
18/11/2010 14,800 0.30 2.07 14,400 15,000 14,400 36,710 543,308,000
17/11/2010 14,500 0.40 2.84 14,000 14,500 14,000 55,060 798,370,000
16/11/2010 14,100 -0.30 -2.08 14,300 14,500 14,000 84,490 1,191,309,000
15/11/2010 14,400 -0.30 -2.04 14,900 14,900 14,400 45,270 651,888,000
12/11/2010 14,700 -0.70 -4.55 15,400 15,400 14,700 215,210 3,163,587,000
11/11/2010 15,400 -0.10 -0.65 15,400 15,800 15,400 34,060 524,524,000
10/11/2010 15,500 0.00 ■■ 0.00 15,500 15,900 15,400 42,600 660,300,000
09/11/2010 15,500 -0.50 -3.12 15,700 16,000 15,400 88,210 1,367,255,000
08/11/2010 16,000 -0.10 -0.62 16,200 16,200 15,800 55,960 895,360,000
05/11/2010 16,100 0.30 1.90 16,300 16,300 16,000 138,180 2,224,698,000
04/11/2010 15,800 0.20 1.28 15,600 15,900 15,600 30,570 483,006,000
03/11/2010 15,600 -0.20 -1.27 15,800 15,900 15,500 75,870 1,183,572,000
02/11/2010 15,800 -0.30 -1.86 16,300 16,300 15,800 54,920 867,736,000
01/11/2010 16,100 -0.10 -0.62 16,500 16,500 16,000 58,660 944,426,000
29/10/2010 16,200 0.10 0.62 16,600 16,600 16,100 68,370 1,107,594,000
28/10/2010 16,100 0.70 4.55 15,800 16,100 15,600 190,440 3,066,084,000
27/10/2010 15,400 -0.40 -2.53 15,900 16,000 15,400 38,050 585,970,000
26/10/2010 15,800 0.70 4.64 15,500 15,800 15,500 125,370 1,980,846,000
25/10/2010 15,100 0.00 ■■ 0.00 14,600 15,100 14,600 42,260 638,126,000
22/10/2010 15,100 -0.20 -1.31 15,300 15,400 15,000 87,360 1,319,136,000
21/10/2010 15,300 0.10 0.66 15,200 15,900 15,000 61,960 947,988,000
20/10/2010 15,200 -0.80 -5.00 15,900 15,900 15,200 180,670 2,746,184,000
19/10/2010 16,000 -0.60 -3.61 16,400 16,500 16,000 50,880 814,080,000
18/10/2010 16,600 0.00 ■■ 0.00 16,800 16,800 16,300 27,250 452,350,000
15/10/2010 16,600 0.10 0.61 16,500 16,600 16,100 82,620 1,371,492,000
14/10/2010 16,500 0.00 ■■ 0.00 16,500 16,800 16,500 47,040 776,160,000
13/10/2010 16,500 0.30 1.85 16,400 16,500 16,200 58,810 970,365,000
12/10/2010 16,200 -0.30 -1.82 16,200 16,900 16,200 52,150 844,830,000
11/10/2010 16,500 0.00 ■■ 0.00 16,400 17,300 16,400 27,120 447,480,000
08/10/2010 16,500 -0.50 -2.94 17,000 17,000 16,500 27,430 452,595,000
07/10/2010 17,000 -0.40 -2.30 17,400 17,400 16,800 66,660 1,133,220,000
06/10/2010 17,400 0.80 4.82 17,300 17,400 16,800 71,380 1,242,012,000
05/10/2010 16,600 0.40 2.47 16,100 16,600 16,100 82,180 1,364,188,000
04/10/2010 16,200 -0.70 -4.14 16,900 17,000 16,200 69,650 1,128,330,000
01/10/2010 16,900 0.20 1.20 16,400 17,100 16,400 81,910 1,384,279,000
30/09/2010 16,700 -0.10 -0.60 16,500 16,800 16,500 45,920 766,864,000
29/09/2010 16,800 -0.30 -1.75 17,000 17,100 16,800 65,480 1,100,064,000
28/09/2010 17,100 0.10 0.59 17,000 17,400 17,000 53,850 920,835,000
27/09/2010 17,000 -0.10 -0.58 17,100 17,300 17,000 38,010 646,170,000
24/09/2010 17,100 0.10 0.59 17,100 17,200 16,800 111,630 1,908,873,000
23/09/2010 17,000 -0.20 -1.16 16,900 17,200 16,900 94,880 1,612,960,000
22/09/2010 17,200 -0.10 -0.58 17,300 17,400 17,000 53,530 920,716,000
21/09/2010 17,300 -0.30 -1.70 17,900 17,900 17,300 57,570 995,961,000
20/09/2010 17,600 -0.10 -0.56 18,000 18,000 17,500 85,770 1,509,552,000
17/09/2010 17,700 0.80 4.73 17,100 17,700 17,100 220,750 3,907,275,000
16/09/2010 16,900 -0.20 -1.17 17,100 17,100 16,600 75,710 1,279,499,000
15/09/2010 17,100 -0.10 -0.58 17,100 17,200 16,900 93,610 1,600,731,000
14/09/2010 17,200 0.30 1.78 17,400 17,400 16,800 100,020 1,720,344,000
13/09/2010 16,900 -0.20 -1.17 17,000 17,800 16,400 155,970 2,635,893,000
10/09/2010 17,100 -0.90 -5.00 17,800 18,100 17,100 342,050 5,849,055,000
09/09/2010 18,000 0.30 1.69 17,900 18,400 17,700 225,400 4,057,200,000
08/09/2010 17,700 -0.80 -4.32 18,000 18,000 17,600 347,180 6,145,086,000
07/09/2010 18,500 -0.60 -3.14 19,000 19,300 18,500 251,260 4,648,310,000
06/09/2010 19,100 0.90 4.95 19,000 19,100 18,900 491,290 9,383,639,000
01/09/2010 18,200 0.80 4.60 18,100 18,200 17,600 394,140 7,173,348,000
31/08/2010 17,400 0.80 4.82 17,000 17,400 16,800 168,110 2,925,114,000
30/08/2010 16,600 0.70 4.40 16,600 16,600 16,600 135,000 2,241,000,000
27/08/2010 15,900 -0.10 -0.62 15,800 16,200 15,400 137,080 2,179,572,000
26/08/2010 16,000 0.10 0.63 15,900 16,500 15,200 141,840 2,269,440,000
25/08/2010 15,900 -0.80 -4.79 16,500 16,700 15,900 294,150 4,676,985,000
24/08/2010 16,700 -0.80 -4.57 17,000 17,000 16,700 360,520 6,020,684,000
23/08/2010 17,500 -0.70 -3.85 17,800 17,900 17,500 127,090 2,224,075,000
20/08/2010 18,200 0.20 1.11 18,300 18,300 17,600 167,500 3,048,500,000
19/08/2010 18,000 0.00 ■■ 0.00 17,900 18,500 17,600 195,020 3,510,360,000
18/08/2010 18,000 -0.90 -4.76 18,900 19,100 18,000 295,970 5,327,460,000
17/08/2010 18,900 -0.90 -4.55 19,000 19,500 18,900 239,790 4,532,031,000
16/08/2010 19,800 0.80 4.21 19,600 19,900 19,300 376,320 7,451,136,000
13/08/2010 19,000 0.00 ■■ 0.00 18,300 19,200 18,100 363,700 6,910,300,000
12/08/2010 19,000 -0.90 -4.52 19,100 19,500 19,000 98,630 1,873,970,000
11/08/2010 19,900 0.90 4.74 19,000 19,900 18,200 390,510 7,771,149,000
10/08/2010 19,000 -1.00 -5.00 20,000 20,000 19,000 327,800 6,228,200,000
09/08/2010 20,000 -1.00 -4.76 21,400 21,400 20,000 224,780 4,495,600,000
06/08/2010 21,000 0.50 2.44 20,500 21,300 20,500 309,320 6,495,720,000
05/08/2010 20,500 -0.70 -3.30 21,800 21,800 20,500 253,120 5,188,960,000
04/08/2010 21,200 0.00 ■■ 0.00 21,200 21,600 20,200 299,930 6,358,516,000
03/08/2010 21,200 1.00 4.95 20,500 21,200 20,200 321,500 6,815,800,000
02/08/2010 20,200 -0.10 -0.49 20,300 20,800 20,200 138,550 2,798,710,000
30/07/2010 20,300 0.00 ■■ 0.00 20,700 20,700 19,900 96,930 1,967,679,000
29/07/2010 20,300 0.30 1.50 19,900 21,000 19,500 229,730 4,663,519,000
28/07/2010 20,000 -1.00 -4.76 20,500 20,900 20,000 378,180 7,563,600,000
27/07/2010 21,000 -0.90 -4.11 22,000 22,000 20,900 267,890 5,625,690,000
26/07/2010 21,900 0.70 3.30 21,500 22,200 21,000 736,820 16,136,358,000
23/07/2010 21,200 -0.70 -3.20 22,100 22,100 21,200 297,680 6,310,816,000
22/07/2010 21,900 0.30 1.39 21,800 22,600 21,700 1,377,310 30,163,089,000
21/07/2010 21,600 1.00 4.85 21,600 21,600 21,600 349,590 7,551,144,000
20/07/2010 20,600 0.90 4.57 20,600 20,600 20,600 213,540 4,398,924,000
19/07/2010 19,700 0.90 4.79 19,100 19,700 19,000 518,820 10,220,754,000
16/07/2010 18,800 0.10 0.53 18,700 19,100 18,500 245,150 4,608,820,000
15/07/2010 18,700 -0.30 -1.58 18,700 19,000 18,700 157,910 2,952,917,000
14/07/2010 19,000 -0.30 -1.55 19,500 19,500 18,700 75,580 1,436,020,000
13/07/2010 19,300 0.80 4.32 18,800 19,400 18,800 104,820 2,023,026,000
12/07/2010 18,500 0.10 0.54 18,400 18,800 18,100 177,750 3,288,375,000
09/07/2010 18,400 0.00 ■■ 0.00 18,300 18,600 18,300 126,940 2,335,696,000
08/07/2010 18,400 -0.10 -0.54 18,800 18,900 18,400 142,680 2,625,312,000
07/07/2010 18,500 -0.80 -4.15 19,600 19,600 18,500 195,970 3,625,445,000
06/07/2010 19,300 0.10 0.52 19,400 19,800 19,000 441,580 8,522,494,000
05/07/2010 19,200 0.90 4.92 18,300 19,200 18,300 285,740 5,486,208,000
02/07/2010 18,300 0.50 2.81 18,500 18,500 17,700 158,530 2,901,099,000
01/07/2010 17,800 -0.30 -1.66 18,000 18,500 17,800 154,820 2,755,796,000
30/06/2010 18,100 -0.80 -4.23 18,200 18,400 18,000 310,460 5,619,326,000
29/06/2010 18,900 -0.10 -0.53 19,500 19,500 18,800 223,770 4,229,253,000
28/06/2010 19,000 -0.10 -0.52 19,300 19,300 18,700 184,680 3,508,920,000
25/06/2010 19,100 -0.40 -2.05 19,000 19,600 18,700 378,020 7,220,182,000
24/06/2010 19,500 0.60 3.17 19,100 19,800 18,900 995,250 19,407,375,000
23/06/2010 18,900 0.00 ■■ 0.00 18,700 19,400 18,400 592,760 11,203,164,000
22/06/2010 18,900 -0.40 -2.07 19,000 19,800 18,600 393,950 7,445,655,000
21/06/2010 19,300 0.10 0.52 19,000 19,700 18,800 267,270 5,158,311,000
18/06/2010 19,200 0.00 ■■ 0.00 20,100 20,100 19,000 1,302,500 25,008,000,000
17/06/2010 19,200 0.90 4.92 19,200 19,200 19,200 359,330 6,899,136,000
16/06/2010 18,300 0.80 4.57 17,500 18,300 17,500 584,850 10,702,755,000
15/06/2010 17,500 -0.10 -0.57 17,400 17,700 17,100 225,200 3,941,000,000
14/06/2010 17,600 0.80 4.76 16,800 17,600 16,800 373,090 6,566,384,000
11/06/2010 16,800 -0.40 -2.33 17,500 17,600 16,800 153,700 2,582,160,000
10/06/2010 17,200 0.80 4.88 16,500 17,200 16,400 198,500 3,414,200,000
09/06/2010 16,400 0.10 0.61 16,900 16,900 16,300 165,930 2,721,252,000
08/06/2010 16,300 -0.30 -1.81 16,400 16,500 16,100 101,020 1,646,626,000
07/06/2010 16,600 -0.80 -4.60 16,700 17,000 16,600 140,220 2,327,652,000
04/06/2010 17,400 -0.90 -4.92 18,100 18,100 17,400 234,810 4,085,694,000
03/06/2010 18,300 0.60 3.39 17,800 18,500 17,500 903,970 16,542,651,000
02/06/2010 17,700 0.80 4.73 16,800 17,700 16,800 481,810 8,528,037,000
01/06/2010 16,900 0.00 ■■ 0.00 16,200 17,000 16,200 85,120 1,438,528,000
31/05/2010 16,900 0.50 3.05 16,500 16,900 16,300 233,630 3,948,347,000
28/05/2010 16,400 0.70 4.46 16,400 16,400 16,000 249,950 4,099,180,000
27/05/2010 15,700 0.10 0.64 15,900 15,900 15,500 103,780 1,629,346,000
26/05/2010 15,600 0.50 3.31 15,700 15,800 15,100 125,690 1,960,764,000
25/05/2010 15,100 0.10 0.67 15,000 15,600 14,800 67,610 1,020,911,000
24/05/2010 15,000 -0.10 -0.66 15,800 15,800 14,800 80,980 1,214,700,000
21/05/2010 15,100 -0.70 -4.43 15,100 15,400 15,100 112,050 1,691,955,000
20/05/2010 15,800 0.20 1.28 15,100 15,800 15,000 105,530 1,667,374,000
19/05/2010 15,600 -0.80 -4.88 16,000 16,400 15,600 155,050 2,418,780,000
18/05/2010 16,400 -0.40 -2.38 16,500 16,500 16,200 154,300 2,530,520,000
17/05/2010 16,800 -0.30 -1.75 16,900 16,900 16,300 130,320 2,189,376,000
14/05/2010 17,100 0.20 1.18 17,200 17,200 16,700 49,300 843,030,000
13/05/2010 16,900 0.30 1.81 17,000 17,200 16,500 241,340 4,078,646,000
12/05/2010 16,600 -0.80 -4.60 17,400 17,400 16,600 496,460 8,241,236,000
11/05/2010 17,400 -0.10 -0.57 17,800 17,800 17,300 431,600 7,509,840,000
10/05/2010 17,500 -0.90 -4.89 18,000 18,000 17,500 265,040 4,638,200,000
07/05/2010 18,400 -0.70 -3.66 19,000 19,000 18,200 679,710 12,506,664,000
06/05/2010 19,100 0.90 4.95 19,100 19,100 19,100 823,750 15,733,625,000
05/05/2010 18,200 0.80 4.60 18,200 18,200 18,000 599,920 10,918,544,000
04/05/2010 17,400 0.80 4.82 17,400 17,400 17,200 383,820 6,678,468,000
29/04/2010 16,600 0.70 4.40 16,400 16,600 16,300 329,330 5,466,878,000
28/04/2010 15,900 -0.30 -1.85 16,000 16,200 15,900 125,390 1,993,701,000
27/04/2010 16,200 0.20 1.25 16,500 16,500 16,100 119,800 1,940,760,000
26/04/2010 17,000 0.20 1.19 17,100 17,200 16,800 133,160 2,263,720,000
22/04/2010 16,800 -0.20 -1.18 17,000 17,400 16,800 204,310 3,432,408,000
21/04/2010 17,000 -0.20 -1.16 17,200 17,200 16,800 226,360 3,848,120,000
20/04/2010 17,200 0.50 2.99 16,700 17,200 16,700 151,740 2,609,928,000
19/04/2010 16,700 -0.40 -2.34 17,000 17,100 16,600 163,270 2,726,609,000
16/04/2010 17,100 0.70 4.27 16,900 17,200 16,700 442,700 7,570,170,000
15/04/2010 16,400 0.70 4.46 16,000 16,400 15,700 183,150 3,003,660,000
14/04/2010 15,700 -0.20 -1.26 15,700 15,900 15,500 71,200 1,117,840,000
13/04/2010 15,900 -0.40 -2.45 16,000 16,100 15,800 84,300 1,340,370,000
12/04/2010 16,300 -0.60 -3.55 17,400 17,400 16,300 221,140 3,604,582,000
09/04/2010 16,900 0.80 4.97 16,900 16,900 16,700 814,560 13,766,064,000
08/04/2010 16,100 0.70 4.55 16,100 16,100 16,100 122,560 1,973,216,000
07/04/2010 15,400 0.70 4.76 15,000 15,400 14,900 115,230 1,774,542,000
06/04/2010 14,700 -0.30 -2.00 15,000 15,200 14,700 55,350 813,645,000
05/04/2010 15,000 0.30 2.04 14,900 15,000 14,900 51,700 775,500,000
02/04/2010 14,700 0.00 ■■ 0.00 14,700 15,000 14,700 80,080 1,177,176,000
01/04/2010 14,700 0.10 0.68 14,600 14,700 14,500 46,920 689,724,000
31/03/2010 14,600 0.10 0.69 14,700 14,700 14,400 38,410 560,786,000
30/03/2010 14,500 -0.20 -1.36 14,700 14,800 14,500 48,140 698,030,000
29/03/2010 14,700 0.00 ■■ 0.00 14,500 14,700 14,500 25,010 367,647,000
26/03/2010 14,700 0.00 ■■ 0.00 14,600 15,000 14,500 34,480 506,856,000
25/03/2010 14,700 -0.40 -2.65 15,100 15,100 14,500 34,250 503,475,000
24/03/2010 15,100 0.60 4.14 14,900 15,100 14,700 47,070 710,757,000
23/03/2010 14,500 -0.10 -0.68 14,600 15,000 14,500 48,560 704,120,000
22/03/2010 14,600 -0.50 -3.31 14,900 15,100 14,600 38,320 559,472,000
19/03/2010 15,100 0.00 ■■ 0.00 15,200 15,300 15,100 28,000 422,800,000
18/03/2010 15,100 0.30 2.03 15,100 15,200 14,700 53,160 802,716,000
17/03/2010 14,800 -0.30 -1.99 15,100 15,500 14,700 51,820 766,936,000
16/03/2010 15,100 -0.60 -3.82 15,400 15,600 15,100 80,800 1,220,080,000
15/03/2010 15,700 0.00 ■■ 0.00 16,000 16,000 15,700 88,460 1,388,822,000
12/03/2010 15,700 -0.30 -1.88 15,500 16,000 15,500 76,540 1,201,678,000
11/03/2010 16,000 -0.50 -3.03 16,500 16,500 15,800 129,120 2,065,920,000
10/03/2010 16,500 0.60 3.77 16,200 16,500 15,900 288,220 4,755,630,000
09/03/2010 15,900 0.70 4.61 15,600 15,900 15,400 265,740 4,225,266,000
08/03/2010 15,200 0.70 4.83 14,800 15,200 14,700 264,410 4,019,032,000
05/03/2010 14,500 0.20 1.40 14,400 14,500 14,300 73,210 1,061,545,000
04/03/2010 14,300 0.10 0.70 14,400 14,500 14,200 49,510 707,993,000
03/03/2010 14,200 0.10 0.71 14,200 14,200 14,000 39,610 562,462,000
02/03/2010 14,100 0.10 0.71 14,000 14,100 14,000 21,490 303,009,000
01/03/2010 14,000 0.20 1.45 14,000 14,200 14,000 17,290 242,060,000
26/02/2010 13,800 -0.10 -0.72 13,900 14,000 13,800 22,840 315,192,000
25/02/2010 13,900 -0.10 -0.71 14,000 14,100 13,900 3,640 50,596,000
24/02/2010 14,000 0.20 1.45 13,800 14,000 13,800 17,010 238,140,000
23/02/2010 13,800 -0.20 -1.43 14,200 14,200 13,700 20,300 280,140,000
22/02/2010 14,000 -0.30 -2.10 14,400 14,400 14,000 16,880 236,320,000
12/02/2010 14,300 0.30 2.14 14,100 14,300 14,000 43,360 620,048,000
11/02/2010 14,000 0.20 1.45 14,000 14,000 13,800 26,400 369,600,000
10/02/2010 13,800 0.10 0.73 14,200 14,200 13,700 13,250 182,850,000
09/02/2010 13,700 -0.30 -2.14 13,800 14,000 13,700 17,810 243,997,000
08/02/2010 14,000 0.00 ■■ 0.00 14,000 14,100 13,900 16,460 230,440,000
05/02/2010 14,000 -0.30 -2.10 14,100 14,300 13,900 36,800 515,200,000
04/02/2010 14,300 0.20 1.42 14,200 14,500 14,100 53,320 762,476,000
03/02/2010 14,100 -0.10 -0.70 14,300 14,300 14,000 15,720 221,652,000
02/02/2010 14,200 0.20 1.43 14,400 14,400 14,000 11,810 167,702,000
01/02/2010 14,000 0.10 0.72 14,000 14,100 13,900 17,280 241,920,000
29/01/2010 13,900 0.10 0.72 13,800 14,000 13,800 27,170 377,663,000
28/01/2010 13,800 0.00 ■■ 0.00 14,000 14,000 13,500 29,390 405,582,000
27/01/2010 13,800 -0.40 -2.82 13,500 14,200 13,500 62,260 859,188,000
26/01/2010 14,200 0.60 4.41 14,100 14,200 14,000 45,030 639,426,000
25/01/2010 13,600 0.10 0.74 13,800 13,800 13,200 28,610 389,096,000
22/01/2010 13,500 0.20 1.50 12,900 13,700 12,900 36,880 497,880,000
21/01/2010 13,300 -0.70 -5.00 14,000 14,000 13,300 76,470 1,017,051,000
20/01/2010 14,000 -0.70 -4.76 15,000 15,000 14,000 21,810 305,340,000
19/01/2010 14,700 0.70 5.00 14,000 14,700 14,000 56,760 834,372,000
18/01/2010 14,000 -0.60 -4.11 14,500 14,500 14,000 47,660 667,240,000
15/01/2010 14,600 -0.20 -1.35 14,600 15,200 14,600 58,730 857,458,000
14/01/2010 14,800 0.00 ■■ 0.00 15,100 15,200 14,400 61,390 908,572,000
13/01/2010 14,800 -0.40 -2.63 14,600 15,000 14,500 86,310 1,277,388,000
12/01/2010 15,200 -0.70 -4.40 15,400 15,500 15,200 52,230 793,896,000
11/01/2010 15,900 0.00 ■■ 0.00 15,600 16,000 15,400 34,690 551,571,000
08/01/2010 15,900 0.70 4.61 15,900 15,900 15,800 252,120 4,008,708,000
07/01/2010 15,200 0.10 0.66 15,000 15,800 14,900 209,990 3,191,848,000
06/01/2010 15,100 -0.50 -3.21 15,700 15,700 15,000 76,050 1,148,355,000
05/01/2010 15,600 0.60 4.00 15,700 15,700 15,400 76,040 1,186,224,000
04/01/2010 15,000 0.70 4.90 15,000 15,000 14,900 28,230 423,450,000
31/12/2009 14,300 0.30 2.14 14,500 14,700 14,200 118,790 1,698,697,000
30/12/2009 14,000 0.30 2.19 13,700 14,000 13,700 48,930 685,020,000
29/12/2009 13,700 -0.10 -0.72 13,600 14,000 13,600 43,400 594,580,000
28/12/2009 13,800 -0.40 -2.82 13,800 14,100 13,800 42,210 582,498,000
25/12/2009 14,200 0.60 4.41 13,900 14,200 13,900 91,230 1,295,466,000
24/12/2009 13,600 0.20 1.49 13,300 13,600 13,000 77,940 1,059,984,000
23/12/2009 13,400 0.00 ■■ 0.00 13,300 13,500 13,200 17,730 237,582,000
22/12/2009 13,400 -0.50 -3.60 13,900 14,000 13,400 44,790 600,186,000
21/12/2009 13,900 0.60 4.51 13,800 13,900 13,300 76,970 1,069,883,000
18/12/2009 13,300 0.60 4.72 12,900 13,300 12,900 33,080 439,964,000
17/12/2009 12,700 -0.20 -1.55 13,100 13,100 12,600 33,160 421,132,000
16/12/2009 12,900 -0.60 -4.44 13,300 13,300 12,900 64,190 828,051,000
15/12/2009 13,500 -0.30 -2.17 14,000 14,000 13,500 24,480 330,480,000
14/12/2009 13,800 0.50 3.76 13,300 13,900 13,300 78,160 1,078,608,000
11/12/2009 13,300 -0.60 -4.32 13,900 13,900 13,300 45,250 601,825,000
10/12/2009 13,900 0.10 0.72 13,600 13,900 13,200 96,440 1,340,516,000
09/12/2009 13,800 -0.70 -4.83 14,400 14,400 13,800 90,320 1,246,416,000
08/12/2009 14,500 -0.40 -2.68 14,900 14,900 14,500 37,190 539,255,000
07/12/2009 14,900 -0.10 -0.67 15,000 15,000 14,700 25,830 384,867,000
04/12/2009 15,000 0.00 ■■ 0.00 15,200 15,200 14,800 63,730 955,950,000
03/12/2009 15,000 -0.10 -0.66 15,000 15,500 14,500 39,460 591,900,000
02/12/2009 15,100 -0.70 -4.43 15,800 15,800 15,100 81,000 1,223,100,000
01/12/2009 15,800 0.00 ■■ 0.00 15,800 16,200 15,800 46,840 740,072,000
30/11/2009 15,800 0.30 1.94 15,700 16,100 15,500 59,010 932,358,000
27/11/2009 15,500 0.70 4.73 14,100 15,500 14,100 124,340 1,927,270,000
26/11/2009 14,800 -0.70 -4.52 15,200 15,200 14,800 122,950 1,819,660,000
25/11/2009 15,500 -0.70 -4.32 16,400 16,400 15,400 152,900 2,369,950,000
24/11/2009 16,200 0.30 1.89 15,900 16,600 15,900 163,680 2,651,616,000
23/11/2009 15,900 -0.60 -3.64 16,500 16,800 15,900 72,740 1,156,566,000
20/11/2009 16,500 -0.30 -1.79 16,700 16,900 16,500 89,850 1,482,525,000
19/11/2009 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 150,740 2,532,432,000
18/11/2009 16,800 0.00 ■■ 0.00 16,800 16,900 16,500 75,410 1,266,888,000
17/11/2009 16,800 0.30 1.82 16,900 16,900 16,500 118,560 1,991,808,000
16/11/2009 16,500 -0.30 -1.79 16,900 17,000 16,500 48,790 805,035,000
13/11/2009 16,800 0.00 ■■ 0.00 16,700 17,100 16,500 169,540 2,848,272,000
12/11/2009 16,800 0.80 5.00 16,700 16,800 16,400 216,520 3,637,536,000
11/11/2009 16,000 0.70 4.58 15,500 16,000 15,500 132,860 2,125,760,000
10/11/2009 15,300 -0.80 -4.97 16,100 16,300 15,300 161,770 2,475,081,000
09/11/2009 16,100 -0.80 -4.73 16,400 16,500 16,100 91,510 1,473,311,000
06/11/2009 16,900 0.50 3.05 17,200 17,200 16,900 260,090 4,395,521,000
05/11/2009 16,400 0.70 4.46 16,400 16,400 16,100 87,510 1,435,164,000
04/11/2009 15,700 -0.30 -1.88 15,400 16,700 15,200 262,700 4,124,390,000
03/11/2009 16,000 -0.80 -4.76 16,000 16,500 16,000 201,190 3,219,040,000
02/11/2009 16,800 -0.80 -4.55 17,000 17,000 16,800 215,720 3,624,096,000
30/10/2009 17,600 0.80 4.76 17,600 17,600 17,300 276,780 4,871,328,000
29/10/2009 16,800 -0.80 -4.55 16,800 17,000 16,800 290,670 4,883,256,000
28/10/2009 17,600 -0.80 -4.35 17,900 18,400 17,500 424,320 7,468,032,000
27/10/2009 18,400 -0.90 -4.66 18,400 18,400 18,400 113,510 2,088,584,000
26/10/2009 19,300 -1.00 -4.93 20,000 20,500 19,300 258,020 4,979,786,000
23/10/2009 20,300 0.50 2.53 20,700 20,700 20,300 1,372,480 27,861,344,000
22/10/2009 19,800 0.90 4.76 19,800 19,800 19,800 458,860 9,085,428,000
21/10/2009 18,900 0.90 5.00 18,900 18,900 18,500 951,520 17,983,728,000
20/10/2009 18,000 0.80 4.65 18,000 18,000 18,000 410,350 7,386,300,000
19/10/2009 17,200 0.80 4.88 16,900 17,200 16,800 594,130 10,219,036,000
16/10/2009 16,400 0.00 ■■ 0.00 16,400 16,900 16,200 342,010 5,608,964,000
15/10/2009 16,400 -0.10 -0.61 16,800 16,800 16,400 198,260 3,251,464,000
14/10/2009 16,500 0.70 4.43 15,800 16,500 15,800 239,320 3,948,780,000
13/10/2009 15,800 -0.40 -2.47 16,200 16,300 15,700 126,330 1,996,014,000
12/10/2009 16,200 0.20 1.25 16,000 16,300 16,000 213,370 3,456,594,000
09/10/2009 16,000 0.10 0.63 15,900 16,200 15,800 179,090 2,865,440,000
08/10/2009 15,900 -0.20 -1.24 16,200 16,200 15,900 50,370 800,883,000
07/10/2009 16,100 0.40 2.55 16,400 16,400 15,900 95,810 1,542,541,000
06/10/2009 15,700 -0.20 -1.26 16,100 16,200 15,700 48,520 761,764,000
05/10/2009 15,900 0.40 2.58 15,600 16,000 15,500 56,280 894,852,000
02/10/2009 15,500 -0.80 -4.91 15,800 16,300 15,500 111,810 1,733,055,000
01/10/2009 16,300 -0.40 -2.40 16,700 16,700 16,300 100,480 1,637,824,000
30/09/2009 16,700 0.40 2.45 16,000 16,700 16,000 198,100 3,308,270,000
29/09/2009 16,300 0.30 1.88 16,000 16,500 16,000 149,930 2,443,859,000
28/09/2009 16,000 0.00 ■■ 0.00 16,600 16,600 16,000 109,810 1,756,960,000
25/09/2009 16,000 0.00 ■■ 0.00 16,000 16,200 15,900 88,870 1,421,920,000
24/09/2009 16,000 -0.30 -1.84 16,300 16,300 16,000 95,400 1,526,400,000
23/09/2009 16,300 0.00 ■■ 0.00 16,300 16,500 16,300 175,340 2,858,042,000
22/09/2009 16,300 -0.30 -1.81 16,500 16,600 16,200 128,870 2,100,581,000
21/09/2009 16,600 -0.20 -1.19 16,700 17,000 16,500 195,360 3,242,976,000
18/09/2009 16,800 0.00 ■■ 0.00 16,700 17,200 16,700 186,340 3,130,512,000
17/09/2009 16,800 -0.10 -0.59 16,900 17,200 16,500 168,990 2,839,032,000
16/09/2009 16,900 -0.50 -2.87 17,400 17,400 16,900 154,630 2,613,247,000
15/09/2009 17,400 0.40 2.35 16,700 17,400 16,300 366,080 6,369,792,000
14/09/2009 17,000 -0.10 -0.58 17,800 17,800 16,900 465,860 7,919,620,000
11/09/2009 17,100 0.80 4.91 17,100 17,100 17,100 248,420 4,247,982,000
10/09/2009 16,300 0.70 4.49 15,900 16,300 15,500 183,180 2,985,834,000
09/09/2009 15,600 -0.10 -0.64 15,800 15,900 15,500 83,450 1,301,820,000
08/09/2009 15,700 0.20 1.29 15,700 15,900 15,500 81,560 1,280,492,000
07/09/2009 15,500 -0.40 -2.52 15,500 15,900 15,300 70,400 1,091,200,000
04/09/2009 15,900 -0.10 -0.62 16,300 16,500 15,600 122,000 1,939,800,000
03/09/2009 16,000 -0.30 -1.84 15,800 16,100 15,600 122,610 1,961,760,000
02/09/2009 16,300 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 16,300 -0.30 -1.81 16,300 16,500 16,200 69,070 1,125,841,000
31/08/2009 16,600 0.10 0.61 16,700 16,700 16,400 177,510 2,946,666,000
28/08/2009 16,500 0.20 1.23 16,300 16,500 16,200 159,880 2,638,020,000
27/08/2009 16,300 -0.10 -0.61 16,400 16,500 16,000 104,980 1,711,174,000
26/08/2009 16,400 0.00 ■■ 0.00 16,400 16,800 16,400 88,590 1,452,876,000
25/08/2009 16,400 0.00 ■■ 0.00 17,000 17,000 16,300 159,400 2,614,160,000
24/08/2009 16,400 0.70 4.46 16,300 16,400 16,300 157,410 2,581,524,000
21/08/2009 15,700 -0.40 -2.48 16,400 16,500 15,700 179,940 2,825,058,000
20/08/2009 16,100 -0.10 -0.62 16,400 16,500 16,000 108,970 1,754,417,000
19/08/2009 16,200 0.20 1.25 16,400 16,400 16,000 174,410 2,825,442,000
18/08/2009 16,000 -0.40 -2.44 15,700 16,300 15,700 98,760 1,580,160,000
17/08/2009 16,400 -0.80 -4.65 16,400 17,000 16,400 219,020 3,591,928,000
14/08/2009 17,200 0.00 ■■ 0.00 17,200 17,500 16,800 336,940 5,795,368,000
13/08/2009 17,200 0.80 4.88 17,200 17,200 16,600 488,690 8,405,468,000
12/08/2009 16,400 0.70 4.46 16,400 16,400 16,200 450,020 7,380,328,000
11/08/2009 15,700 0.70 4.67 15,700 15,700 15,700 213,570 3,353,049,000
10/08/2009 15,000 0.20 1.35 14,700 15,200 14,700 80,730 1,210,950,000
07/08/2009 14,800 0.50 3.50 14,900 14,900 14,400 47,710 706,108,000
06/08/2009 14,300 0.00 ■■ 0.00 14,500 14,900 14,300 86,530 1,237,379,000
05/08/2009 14,300 -0.10 -0.69 14,000 14,400 14,000 24,200 346,060,000
04/08/2009 14,400 0.20 1.41 14,700 14,700 14,100 85,130 1,225,872,000
03/08/2009 14,200 -0.30 -2.07 14,700 14,700 14,100 77,800 1,104,760,000
31/07/2009 14,500 0.10 0.69 14,500 15,100 14,000 128,260 1,859,770,000
30/07/2009 14,400 -0.40 -2.70 14,200 14,500 14,100 46,700 672,480,000
29/07/2009 14,800 -0.40 -2.63 15,000 15,000 14,600 86,890 1,285,972,000
28/07/2009 15,200 -0.20 -1.30 15,000 15,300 14,800 94,230 1,432,296,000
27/07/2009 15,400 0.70 4.76 15,100 15,400 14,800 275,140 4,237,156,000
24/07/2009 14,700 0.70 5.00 14,700 14,700 14,700 59,590 875,973,000
23/07/2009 14,000 0.40 2.94 13,400 14,000 13,400 22,710 317,940,000
22/07/2009 13,600 0.10 0.74 13,500 13,900 13,500 26,420 359,312,000
21/07/2009 13,500 0.10 0.75 13,400 13,900 13,400 52,830 713,205,000
20/07/2009 13,400 -0.40 -2.90 13,600 13,600 13,200 43,130 577,942,000
17/07/2009 13,800 -0.40 -2.82 14,000 14,000 13,800 41,930 578,634,000
16/07/2009 14,200 0.60 4.41 14,200 14,200 14,200 70,680 1,003,656,000
15/07/2009 13,600 0.40 3.03 13,500 13,800 13,500 36,840 501,024,000
14/07/2009 13,200 -0.10 -0.75 13,400 13,400 13,000 45,520 600,864,000
13/07/2009 13,300 -0.40 -2.92 13,700 14,000 13,300 47,050 625,765,000
10/07/2009 13,700 -0.70 -4.86 14,400 14,400 13,700 59,020 808,574,000
09/07/2009 14,400 0.10 0.70 14,500 14,600 14,300 43,990 633,456,000
08/07/2009 14,300 0.00 ■■ 0.00 14,000 14,500 14,000 25,370 362,791,000
07/07/2009 14,300 -0.60 -4.03 14,900 15,000 14,300 70,010 1,001,143,000
06/07/2009 14,900 0.70 4.93 14,600 14,900 14,500 56,470 841,403,000
03/07/2009 14,200 0.50 3.65 13,300 14,200 13,300 64,980 922,716,000
02/07/2009 13,700 0.40 3.01 13,000 13,900 13,000 84,790 1,161,623,000
01/07/2009 13,300 -0.60 -4.32 13,500 13,500 13,300 95,290 1,267,357,000
30/06/2009 13,900 -0.70 -4.79 14,800 14,800 13,900 80,920 1,124,788,000
29/06/2009 14,600 -0.10 -0.68 15,000 15,000 14,600 42,970 627,362,000
26/06/2009 14,700 -0.30 -2.00 15,000 15,100 14,700 71,950 1,057,665,000
25/06/2009 15,000 -0.70 -4.46 15,300 16,000 15,000 101,710 1,525,650,000
24/06/2009 15,700 0.70 4.67 15,000 15,700 15,000 326,650 5,128,405,000
23/06/2009 15,000 -0.70 -4.46 15,000 15,000 15,000 46,190 692,850,000
22/06/2009 15,700 -0.80 -4.85 16,000 16,000 15,700 98,830 1,551,631,000
19/06/2009 16,500 0.50 3.12 16,800 16,800 16,300 152,850 2,522,025,000
18/06/2009 16,000 0.70 4.58 16,000 16,000 15,800 144,140 2,306,240,000
17/06/2009 15,300 -0.80 -4.97 15,300 15,400 15,300 335,710 5,136,363,000
16/06/2009 16,100 -0.80 -4.73 16,100 16,100 16,100 79,810 1,284,941,000
15/06/2009 16,900 -0.80 -4.52 16,900 17,000 16,900 234,640 3,965,416,000
12/06/2009 17,700 -0.90 -4.84 18,600 19,000 17,700 415,540 7,355,058,000
11/06/2009 18,600 0.80 4.49 17,500 18,600 17,500 544,140 10,121,004,000
10/06/2009 17,800 -0.90 -4.81 17,800 17,800 17,800 172,770 3,075,306,000
09/06/2009 18,700 -0.90 -4.59 18,900 19,600 18,700 666,440 12,462,428,000
08/06/2009 19,600 0.90 4.81 19,600 19,600 19,100 375,290 7,355,684,000
05/06/2009 18,700 0.80 4.47 18,700 18,700 18,700 284,960 5,328,752,000
04/06/2009 17,900 0.80 4.68 17,900 17,900 17,600 383,390 6,862,681,000
03/06/2009 17,100 0.80 4.91 16,800 17,100 16,500 959,110 16,400,781,000
02/06/2009 16,300 0.70 4.49 16,300 16,300 16,300 220,770 3,598,551,000
01/06/2009 15,600 0.70 4.70 15,500 15,600 15,400 181,820 2,836,392,000
29/05/2009 14,900 0.20 1.36 15,300 15,300 14,200 149,180 2,222,782,000
28/05/2009 14,700 -0.10 -0.68 14,200 14,700 14,100 178,930 2,630,271,000
27/05/2009 14,800 -0.60 -3.90 15,000 15,200 14,700 255,940 3,787,912,000
26/05/2009 15,400 -0.20 -1.28 15,600 15,800 15,000 229,890 3,540,306,000
25/05/2009 15,600 0.70 4.70 15,500 15,600 15,300 260,940 4,070,664,000
22/05/2009 14,900 -0.70 -4.49 14,900 15,100 14,900 281,280 4,191,072,000
21/05/2009 15,600 -0.70 -4.29 15,600 16,100 15,600 443,520 6,918,912,000
20/05/2009 16,300 0.00 ■■ 0.00 15,500 16,800 15,500 399,440 6,510,872,000
19/05/2009 16,300 0.70 4.49 16,300 16,300 15,700 512,020 8,345,926,000
18/05/2009 15,600 0.70 4.70 15,600 15,600 14,900 849,170 13,247,052,000
15/05/2009 14,900 0.70 4.93 14,900 14,900 14,900 199,990 2,979,851,000
14/05/2009 14,200 0.60 4.41 14,200 14,200 14,200 395,620 5,617,804,000
13/05/2009 13,600 0.60 4.62 13,600 13,600 13,600 111,170 1,511,912,000
12/05/2009 13,000 0.60 4.84 13,000 13,000 13,000 182,150 2,367,950,000
11/05/2009 12,400 0.50 4.20 12,400 12,400 12,000 293,730 3,642,252,000
08/05/2009 11,900 0.40 3.48 11,400 12,000 11,200 244,170 2,905,623,000
07/05/2009 11,500 0.50 4.55 11,500 11,500 11,400 259,380 2,982,870,000
06/05/2009 11,000 -0.50 -4.35 11,500 11,900 11,000 302,240 3,324,640,000
05/05/2009 11,500 0.50 4.55 11,500 11,500 11,500 70,530 811,095,000
04/05/2009 11,000 0.50 4.76 11,000 11,000 11,000 24,970 274,670,000
29/04/2009 10,500 0.50 5.00 10,500 10,500 10,300 167,570 1,759,485,000
28/04/2009 10,000 0.40 4.17 10,000 10,000 10,000 25,000 250,000,000
27/04/2009 9,600 0.40 4.35 9,500 9,600 9,200 41,050 394,080,000
24/04/2009 9,200 -0.20 -2.13 9,400 9,500 9,200 54,880 504,896,000
23/04/2009 9,400 -0.10 -1.05 9,400 9,900 9,400 62,980 592,012,000
22/04/2009 9,500 -0.20 -2.06 9,600 9,900 9,400 96,240 914,280,000
21/04/2009 9,700 -0.50 -4.90 9,700 9,700 9,700 41,700 404,490,000
20/04/2009 10,200 -0.50 -4.67 10,200 10,200 10,200 27,120 276,624,000
17/04/2009 10,700 -0.50 -4.46 11,000 11,000 10,700 113,110 1,210,277,000
16/04/2009 11,200 -0.50 -4.27 11,700 11,700 11,200 141,730 1,587,376,000
15/04/2009 11,700 -0.60 -4.88 11,900 12,000 11,700 136,330 1,595,061,000
14/04/2009 12,300 0.50 4.24 12,200 12,300 11,300 227,800 2,801,940,000
13/04/2009 11,800 0.50 4.42 11,800 11,800 11,800 58,500 690,300,000
10/04/2009 11,300 0.50 4.63 11,300 11,300 11,100 115,370 1,303,681,000
09/04/2009 10,800 0.10 0.93 11,000 11,000 10,300 102,470 1,106,676,000
08/04/2009 10,700 0.00 ■■ 0.00 10,900 11,200 10,600 241,280 2,581,696,000
07/04/2009 10,700 0.50 4.90 10,500 10,700 10,000 151,270 1,618,589,000
03/04/2009 10,200 0.40 4.08 10,200 10,200 9,400 202,530 2,065,806,000
02/04/2009 9,800 0.40 4.26 9,700 9,800 9,500 128,510 1,259,398,000
01/04/2009 9,400 0.40 4.44 9,200 9,400 9,100 123,440 1,160,336,000
31/03/2009 9,000 -0.30 -3.23 9,100 9,400 9,000 137,090 1,233,810,000
30/03/2009 9,300 0.40 4.49 8,900 9,300 8,600 296,080 2,753,544,000
27/03/2009 8,900 0.40 4.71 8,900 8,900 8,900 45,440 404,416,000
26/03/2009 8,500 0.40 4.94 8,500 8,500 8,500 30,490 259,165,000
25/03/2009 8,100 0.30 3.85 8,100 8,100 8,100 103,890 841,509,000
24/03/2009 7,800 0.30 4.00 7,800 7,800 7,800 107,970 842,166,000
23/03/2009 7,500 0.30 4.17 7,500 7,500 7,400 167,580 1,256,850,000
20/03/2009 7,200 0.30 4.35 6,900 7,200 6,800 75,950 546,840,000
19/03/2009 6,900 -0.30 -4.17 7,300 7,300 6,900 25,450 175,605,000
18/03/2009 7,200 0.30 4.35 7,200 7,200 7,000 67,110 483,192,000
17/03/2009 6,900 0.20 2.99 6,700 6,900 6,700 28,500 196,650,000
16/03/2009 6,700 0.10 1.52 6,700 6,700 6,400 22,480 150,616,000
13/03/2009 6,600 -0.10 -1.49 6,900 6,900 6,500 13,200 87,120,000
12/03/2009 6,700 -0.30 -4.29 6,700 6,900 6,700 20,450 137,015,000
11/03/2009 7,000 0.10 1.45 7,200 7,200 7,000 13,560 94,920,000
10/03/2009 7,200 0.20 2.86 7,000 7,200 7,000 26,210 188,712,000
09/03/2009 7,000 0.20 2.94 6,800 7,000 6,700 4,240 29,680,000
06/03/2009 6,800 0.20 3.03 6,800 6,800 6,700 18,490 125,732,000
05/03/2009 6,600 0.10 1.54 6,500 6,600 6,500 17,340 114,444,000
04/03/2009 6,500 0.10 1.56 6,400 6,500 6,400 5,220 33,930,000
03/03/2009 6,400 -0.30 -4.48 6,700 6,700 6,400 8,290 53,056,000
02/03/2009 6,700 0.20 3.08 6,200 6,700 6,200 4,520 30,284,000
27/02/2009 6,500 0.30 4.84 6,300 6,500 6,300 23,700 154,050,000
26/02/2009 6,200 -0.10 -1.59 6,300 6,300 6,200 5,900 36,580,000
25/02/2009 6,300 0.20 3.28 6,000 6,300 6,000 29,580 186,354,000
24/02/2009 6,100 -0.30 -4.69 6,100 6,100 6,100 9,660 58,926,000
23/02/2009 6,400 -0.30 -4.48 6,700 6,700 6,400 20,050 128,320,000
20/02/2009 6,700 0.10 1.52 6,400 6,700 6,400 3,900 26,130,000
19/02/2009 6,600 -0.30 -4.35 7,000 7,000 6,600 11,810 77,946,000
18/02/2009 6,900 -0.30 -4.17 7,100 7,100 6,900 8,750 60,375,000
17/02/2009 7,200 0.00 ■■ 0.00 7,200 7,200 7,000 13,210 95,112,000
16/02/2009 7,200 -0.10 -1.37 7,300 7,300 7,200 3,310 23,832,000
13/02/2009 7,300 0.00 ■■ 0.00 7,300 7,500 7,300 16,680 121,764,000
12/02/2009 7,300 0.00 ■■ 0.00 7,300 7,300 7,200 4,420 32,266,000
11/02/2009 7,300 -0.10 -1.35 7,300 7,300 7,100 7,250 52,925,000
10/02/2009 7,400 -0.10 -1.33 7,300 7,400 7,200 6,770 50,098,000
09/02/2009 7,500 0.30 4.17 7,200 7,500 7,200 33,850 253,875,000
06/02/2009 7,200 0.10 1.41 7,300 7,300 6,900 7,700 55,440,000
05/02/2009 7,100 -0.30 -4.05 7,400 7,400 7,100 33,400 237,140,000
04/02/2009 7,400 -0.10 -1.33 7,300 7,800 7,200 16,190 119,806,000
03/02/2009 7,500 -0.20 -2.60 7,700 7,700 7,500 9,350 70,125,000
02/02/2009 7,700 -0.30 -3.75 7,600 8,400 7,600 8,200 63,140,000
23/01/2009 8,000 -0.10 -1.23 8,100 8,200 7,700 5,910 47,280,000
22/01/2009 8,100 0.10 1.25 8,300 8,300 8,100 5,010 40,581,000
21/01/2009 8,000 -0.10 -1.23 8,100 8,100 8,000 3,570 28,560,000
20/01/2009 8,100 0.20 2.53 8,000 8,100 7,800 7,180 58,158,000
19/01/2009 7,900 -0.20 -2.47 8,100 8,100 7,900 13,960 110,284,000
16/01/2009 8,100 -0.10 -1.22 8,500 8,500 8,100 7,910 64,071,000
15/01/2009 8,200 -0.20 -2.38 8,200 8,300 8,100 8,030 65,846,000
14/01/2009 8,400 0.10 1.20 8,600 8,600 8,300 9,250 77,700,000
13/01/2009 8,300 0.00 ■■ 0.00 8,300 8,600 8,200 8,400 69,720,000
12/01/2009 8,300 -0.20 -2.35 8,500 8,500 8,300 17,950 148,985,000
09/01/2009 8,500 -0.30 -3.41 8,500 8,800 8,500 13,010 110,585,000
08/01/2009 8,800 0.00 ■■ 0.00 8,800 9,000 8,600 41,990 369,512,000
07/01/2009 8,800 0.40 4.76 8,800 8,800 8,800 22,610 198,968,000
06/01/2009 8,400 0.40 5.00 8,400 8,400 8,400 40,760 342,384,000
05/01/2009 8,000 0.10 1.27 8,000 8,100 7,900 5,310 42,480,000
02/01/2009 7,900 -0.30 -3.66 8,100 8,400 7,800 13,000 102,700,000
31/12/2008 8,200 0.10 1.23 8,300 8,400 8,100 15,730 128,986,000
30/12/2008 8,100 0.20 2.53 7,800 8,200 7,800 17,580 142,398,000
29/12/2008 7,900 0.30 3.95 7,600 7,900 7,600 21,590 170,561,000
26/12/2008 7,600 0.30 4.11 7,500 7,600 7,500 28,180 214,168,000
25/12/2008 7,300 -0.30 -3.95 7,600 7,600 7,300 18,310 133,663,000
24/12/2008 7,600 -0.20 -2.56 7,600 7,800 7,500 13,380 101,688,000
23/12/2008 7,800 -0.10 -1.27 7,900 8,000 7,600 16,950 132,210,000
22/12/2008 7,900 -0.40 -4.82 8,100 8,300 7,900 12,650 99,935,000
19/12/2008 8,300 -0.10 -1.19 8,200 8,400 8,100 10,210 84,743,000
18/12/2008 8,400 0.00 ■■ 0.00 8,200 8,400 8,100 19,520 163,968,000
17/12/2008 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 12,060 101,304,000
16/12/2008 8,400 -0.40 -4.55 8,600 8,600 8,400 23,490 197,316,000
15/12/2008 8,800 -0.30 -3.30 9,100 9,100 8,800 11,950 105,160,000
12/12/2008 9,100 0.10 1.11 9,000 9,100 8,700 18,310 166,621,000
11/12/2008 9,000 -0.20 -2.17 9,200 9,200 9,000 5,550 49,950,000
10/12/2008 9,200 -0.10 -1.08 9,000 9,200 9,000 6,290 57,868,000
09/12/2008 9,300 0.00 ■■ 0.00 9,500 9,500 9,100 19,330 179,769,000
08/12/2008 9,300 0.30 3.33 9,200 9,300 9,000 53,200 494,760,000
05/12/2008 9,000 0.40 4.65 8,600 9,000 8,600 23,440 210,960,000
04/12/2008 8,600 -0.40 -4.44 9,000 9,000 8,600 22,750 195,650,000
03/12/2008 9,000 -0.40 -4.26 9,000 9,000 9,000 26,700 240,300,000
02/12/2008 9,400 -0.40 -4.08 9,400 9,400 9,400 9,030 84,882,000
01/12/2008 9,800 0.00 ■■ 0.00 9,500 9,800 9,500 13,220 129,556,000
28/11/2008 9,800 0.40 4.26 9,500 9,800 9,500 20,440 200,312,000
27/11/2008 9,400 -0.10 -1.05 9,700 9,700 9,300 9,240 86,856,000
26/11/2008 9,500 -0.10 -1.04 9,600 9,600 9,500 9,400 89,300,000
25/11/2008 9,600 -0.20 -2.04 10,000 10,000 9,600 23,840 228,864,000
24/11/2008 9,800 -0.20 -2.00 10,000 10,000 9,500 5,100 49,980,000
21/11/2008 10,000 0.20 2.04 9,600 10,000 9,500 17,430 174,300,000
20/11/2008 9,800 -0.50 -4.85 10,300 10,300 9,800 31,300 306,740,000
19/11/2008 10,300 0.20 1.98 10,400 10,400 10,100 14,610 150,483,000
18/11/2008 10,100 -0.50 -4.72 10,300 10,500 10,100 15,390 155,439,000
17/11/2008 10,600 0.10 0.95 10,600 10,600 10,300 24,570 260,442,000
14/11/2008 10,500 0.20 1.94 10,800 10,800 10,300 29,070 305,235,000
13/11/2008 10,300 0.00 ■■ 0.00 10,400 10,500 10,300 10,500 108,150,000
12/11/2008 10,300 -0.10 -0.96 10,200 10,800 10,200 11,030 113,609,000
11/11/2008 10,400 -0.30 -2.80 10,400 10,700 10,300 12,220 127,088,000
10/11/2008 10,700 -0.40 -3.60 10,800 11,100 10,700 30,530 326,671,000
07/11/2008 11,100 -0.50 -4.31 11,100 11,200 11,100 30,710 340,881,000
06/11/2008 11,600 -0.40 -3.33 11,500 12,200 11,500 27,150 314,940,000
05/11/2008 12,000 0.50 4.35 12,000 12,000 11,900 66,720 800,640,000
04/11/2008 11,500 0.50 4.55 10,600 11,500 10,600 66,450 764,175,000
03/11/2008 11,000 -0.30 -2.65 11,300 11,300 11,000 20,530 225,830,000
31/10/2008 11,300 0.20 1.80 11,300 11,300 11,100 27,970 316,061,000
30/10/2008 11,100 0.50 4.72 11,100 11,100 10,600 60,160 667,776,000
29/10/2008 10,600 0.50 4.95 10,600 10,600 10,100 64,470 683,382,000
28/10/2008 10,100 0.00 ■■ 0.00 9,600 10,100 9,600 41,890 423,089,000
27/10/2008 10,100 -0.50 -4.72 10,100 10,100 10,100 20,880 210,888,000
24/10/2008 10,600 -0.40 -3.64 11,000 11,000 10,500 38,090 403,754,000
23/10/2008 11,000 -0.20 -1.79 11,200 11,200 10,800 29,990 329,890,000
22/10/2008 11,200 -0.40 -3.45 11,200 11,500 11,200 34,410 385,392,000
21/10/2008 11,600 -0.20 -1.69 12,000 12,000 11,400 57,910 671,756,000
20/10/2008 11,800 -0.60 -4.84 11,900 11,900 11,800 32,940 388,692,000
17/10/2008 12,400 -0.40 -3.12 12,800 12,800 12,200 84,690 1,050,156,000
16/10/2008 12,800 -0.60 -4.48 12,800 12,800 12,800 34,500 441,600,000
15/10/2008 13,400 -0.30 -2.19 14,200 14,200 13,400 96,350 1,291,090,000
14/10/2008 13,700 0.60 4.58 13,700 13,700 13,700 310 4,247,000
13/10/2008 13,100 0.60 4.80 13,100 13,100 12,600 59,440 778,664,000
10/10/2008 12,500 -0.60 -4.58 12,500 13,000 12,500 79,870 998,375,000
09/10/2008 13,100 0.30 2.34 13,200 13,400 12,800 67,840 888,704,000
08/10/2008 12,800 -0.60 -4.48 13,000 13,200 12,800 73,170 936,576,000
07/10/2008 13,400 -0.70 -4.96 13,400 13,400 13,400 51,920 695,728,000
06/10/2008 14,100 -0.70 -4.73 14,300 14,800 14,100 48,370 682,017,000
03/10/2008 14,800 -0.50 -3.27 14,800 15,400 14,800 30,800 455,840,000
02/10/2008 15,300 0.40 2.68 15,400 15,500 15,100 29,320 448,596,000
01/10/2008 14,900 0.60 4.20 15,000 15,000 14,200 56,090 835,741,000
30/09/2008 14,300 -0.70 -4.67 14,300 14,300 14,300 8,220 117,546,000
29/09/2008 15,000 -0.60 -3.85 15,100 15,500 14,900 46,090 691,350,000
26/09/2008 15,600 0.50 3.31 15,800 15,800 15,200 118,420 1,847,352,000
25/09/2008 15,100 0.70 4.86 14,800 15,100 14,600 74,730 1,128,423,000
24/09/2008 14,400 -0.60 -4.00 14,700 15,000 14,400 53,430 769,392,000
23/09/2008 15,000 0.00 ■■ 0.00 14,300 15,500 14,300 142,660 2,139,900,000
22/09/2008 15,000 0.70 4.90 15,000 15,000 15,000 21,600 324,000,000
19/09/2008 14,300 0.60 4.38 14,300 14,300 14,300 54,300 776,490,000
18/09/2008 13,700 -0.70 -4.86 13,700 13,700 13,700 125,460 1,718,802,000
17/09/2008 14,400 -0.70 -4.64 14,400 14,400 14,400 44,760 644,544,000
16/09/2008 15,100 -0.70 -4.43 15,100 15,100 15,100 109,920 1,659,792,000
15/09/2008 15,800 -0.80 -4.82 15,800 17,400 15,800 140,250 2,215,950,000
12/09/2008 16,600 -0.80 -4.60 16,600 16,600 16,600 43,790 726,914,000
11/09/2008 17,400 -0.90 -4.92 17,400 17,400 17,400 38,710 673,554,000
10/09/2008 18,300 -0.90 -4.69 18,300 18,900 18,300 181,230 3,316,509,000
09/09/2008 19,200 -1.00 -4.95 20,200 20,200 19,200 109,910 2,110,272,000
08/09/2008 20,200 0.70 3.59 20,200 20,200 18,600 272,770 5,509,954,000
05/09/2008 19,500 0.90 4.84 19,500 19,500 19,000 301,750 5,884,125,000
04/09/2008 18,600 0.80 4.49 18,600 18,600 18,000 372,280 6,924,408,000
03/09/2008 17,800 0.80 4.71 17,800 17,800 17,800 69,320 1,233,896,000
29/08/2008 17,000 0.00 ■■ 0.00 16,200 17,000 16,200 142,700 2,425,900,000
28/08/2008 17,000 -0.80 -4.49 17,800 17,800 17,000 233,070 3,962,190,000
27/08/2008 17,800 0.80 4.71 17,800 17,800 17,500 348,490 6,203,122,000
26/08/2008 17,000 0.80 4.94 17,000 17,000 17,000 58,700 997,900,000
25/08/2008 16,200 0.70 4.52 16,200 16,200 16,200 122,910 1,991,142,000
22/08/2008 15,500 0.40 2.65 15,800 15,800 15,200 206,600 3,202,300,000
21/08/2008 15,100 0.70 4.86 14,400 15,100 14,400 80,190 1,210,869,000
20/08/2008 14,400 -0.70 -4.64 14,400 15,000 14,400 88,350 1,272,240,000
19/08/2008 15,100 -0.70 -4.43 15,800 15,800 15,100 111,370 1,681,687,000
18/08/2008 15,800 0.50 3.27 15,900 16,000 15,300 116,210 1,836,118,000
15/08/2008 15,300 0.40 2.68 15,300 15,300 15,300 82,910 1,268,523,000
14/08/2008 14,900 0.40 2.76 14,100 14,900 14,100 113,050 1,684,445,000
13/08/2008 14,500 0.00 ■■ 0.00 14,200 14,800 14,100 56,680 821,860,000
12/08/2008 14,500 0.10 0.69 14,800 14,800 14,000 77,340 1,121,430,000
11/08/2008 14,400 0.40 2.86 14,400 14,400 14,200 66,780 961,632,000
08/08/2008 14,000 0.00 ■■ 0.00 13,800 14,000 13,800 16,990 237,860,000
07/08/2008 14,000 -0.30 -2.10 14,300 14,600 14,000 94,620 1,324,680,000
06/08/2008 14,300 0.40 2.88 13,500 14,300 13,500 131,590 1,881,737,000
05/08/2008 13,900 -0.40 -2.80 13,900 13,900 13,900 2,300 31,970,000
04/08/2008 14,300 -0.40 -2.72 14,300 14,300 14,300 6,400 91,520,000
01/08/2008 14,700 -0.40 -2.65 14,800 15,000 14,700 108,030 1,588,041,000
31/07/2008 15,100 -0.40 -2.58 15,200 15,500 15,100 55,860 843,486,000
30/07/2008 15,500 -0.30 -1.90 16,100 16,100 15,400 150,710 2,336,005,000
29/07/2008 15,800 0.40 2.60 15,800 15,800 15,800 30,290 478,582,000
28/07/2008 15,400 0.40 2.67 14,600 15,400 14,600 344,230 5,301,142,000
25/07/2008 15,000 -0.40 -2.60 15,000 15,000 15,000 5,090 76,350,000
24/07/2008 15,400 -0.40 -2.53 15,400 15,400 15,400 14,310 220,374,000
23/07/2008 15,800 -0.40 -2.47 15,800 15,800 15,800 1,600 25,280,000
22/07/2008 16,200 -0.50 -2.99 16,200 16,200 16,200 1,500 24,300,000
21/07/2008 16,700 -0.50 -2.91 16,700 16,700 16,700 4,570 76,319,000
18/07/2008 17,200 -0.50 -2.82 17,200 17,800 17,200 202,360 3,480,592,000
17/07/2008 17,700 0.50 2.91 17,700 17,700 17,700 111,600 1,975,320,000
16/07/2008 17,200 0.50 2.99 17,200 17,200 16,200 367,030 6,312,916,000
15/07/2008 16,700 0.40 2.45 16,700 16,700 16,700 12,310 205,577,000
14/07/2008 16,300 0.40 2.52 16,300 16,300 16,300 63,810 1,040,103,000
11/07/2008 15,900 0.40 2.58 15,900 15,900 15,900 54,410 865,119,000
10/07/2008 15,500 0.40 2.65 15,500 15,500 15,500 99,570 1,543,335,000
09/07/2008 15,100 0.40 2.72 15,000 15,100 14,700 177,300 2,677,230,000
08/07/2008 14,700 0.40 2.80 13,900 14,700 13,900 126,050 1,852,935,000
07/07/2008 14,300 -0.40 -2.72 15,100 15,100 14,300 119,330 1,706,419,000
04/07/2008 14,700 0.40 2.80 14,700 14,700 14,700 10,870 159,789,000
03/07/2008 14,300 0.40 2.88 14,300 14,300 14,300 8,130 116,259,000
02/07/2008 13,900 0.40 2.96 13,900 13,900 13,700 84,460 1,173,994,000
01/07/2008 13,500 0.30 2.27 13,500 13,500 13,500 22,820 308,070,000
30/06/2008 13,200 0.30 2.33 13,200 13,200 13,100 20,010 264,132,000
27/06/2008 12,900 -0.20 -1.53 12,900 13,400 12,900 41,670 537,543,000
26/06/2008 13,100 -0.40 -2.96 13,900 13,900 13,100 47,410 621,071,000
25/06/2008 13,500 0.30 2.27 13,500 13,500 13,500 28,660 386,910,000
24/06/2008 13,200 0.30 2.33 13,200 13,200 13,200 38,260 505,032,000
23/06/2008 12,900 -0.30 -2.27 12,900 13,500 12,900 59,010 761,229,000
20/06/2008 13,200 -0.40 -2.94 13,200 13,200 13,200 3,760 49,632,000
19/06/2008 13,600 -0.40 -2.86 13,600 13,600 13,600 16,510 224,536,000
18/06/2008 14,000 -0.20 -1.41 14,000 14,000 14,000 113,620 1,590,680,000
17/06/2008 14,200 0.20 1.43 14,200 14,200 14,200 4,000 56,800,000
16/06/2008 14,000 0.20 1.45 14,000 14,000 14,000 51,930 727,020,000
13/06/2008 13,800 0.20 1.47 13,800 13,800 13,600 60,020 828,276,000
12/06/2008 13,600 0.20 1.49 13,600 13,600 13,600 54,960 747,456,000
11/06/2008 13,400 0.20 1.52 13,400 13,400 13,400 77,940 1,044,396,000
10/06/2008 13,200 0.20 1.54 12,800 13,200 12,800 38,080 502,656,000
09/06/2008 13,000 -0.20 -1.52 13,000 13,000 13,000 1,030 13,390,000
06/06/2008 13,200 -0.20 -1.49 13,200 13,200 13,200 10 132,000
05/06/2008 13,400 -0.20 -1.47 13,400 13,400 13,400 10 134,000
04/06/2008 13,600 -0.20 -1.45 13,600 13,600 13,600 1,090 14,824,000
03/06/2008 13,800 -0.20 -1.43 13,800 13,800 13,800 210 2,898,000
02/06/2008 14,000 -0.20 -1.41 14,000 14,000 14,000 1,330 18,620,000
30/05/2008 14,200 -0.20 -1.39 14,200 14,200 14,200 3,800 53,960,000
29/05/2008 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
28/05/2008 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
27/05/2008 14,400 0.00 ■■ 0.00 14,400 14,400 14,400 0 0
26/05/2008 14,400 -0.20 -1.37 14,400 14,400 14,400 850 12,240,000
23/05/2008 14,600 -0.20 -1.35 14,800 14,800 14,600 810 11,826,000
22/05/2008 14,800 -0.30 -1.99 14,800 14,800 14,800 2,560 37,888,000
21/05/2008 15,100 -0.30 -1.95 15,100 15,100 15,100 210 3,171,000
20/05/2008 15,400 -0.30 -1.91 15,400 15,400 15,400 4,280 65,912,000
19/05/2008 15,700 -0.30 -1.88 15,700 15,700 15,700 15,840 248,688,000
16/05/2008 16,000 -0.30 -1.84 16,000 16,000 16,000 20,410 326,560,000
15/05/2008 16,300 -0.30 -1.81 16,300 16,300 16,300 1,310 21,353,000
14/05/2008 16,600 -0.30 -1.78 16,600 16,600 16,600 3,100 51,460,000
13/05/2008 16,900 -0.30 -1.74 16,900 16,900 16,900 4,200 70,980,000
12/05/2008 17,200 -0.30 -1.71 17,200 17,200 17,200 510 8,772,000
09/05/2008 17,500 -0.30 -1.69 17,500 17,500 17,500 1,800 31,500,000
08/05/2008 17,800 -0.30 -1.66 17,800 17,800 17,800 1,700 30,260,000
07/05/2008 18,100 -0.30 -1.63 18,100 18,100 18,100 3,100 56,110,000
06/05/2008 18,400 -0.30 -1.60 18,400 18,400 18,400 15,420 283,728,000
05/05/2008 18,700 -0.30 -1.58 18,700 19,200 18,700 34,890 652,443,000
29/04/2008 19,000 -0.20 -1.04 19,300 19,400 19,000 35,770 679,630,000
28/04/2008 19,200 0.20 1.05 19,000 19,200 18,800 42,370 813,504,000
25/04/2008 19,000 -0.10 -0.52 19,000 19,000 18,900 10,650 202,350,000
24/04/2008 20,000 -0.20 -0.99 19,800 20,200 19,800 28,570 571,400,000
23/04/2008 20,200 -0.30 -1.46 20,500 20,500 20,100 43,540 879,508,000
22/04/2008 20,500 0.40 1.99 20,100 20,500 20,000 65,920 1,351,360,000
21/04/2008 20,100 0.30 1.52 19,500 20,100 19,500 54,740 1,100,274,000
18/04/2008 19,800 0.20 1.02 19,900 19,900 19,600 29,780 589,644,000
17/04/2008 19,600 0.30 1.55 19,000 19,600 19,000 54,640 1,070,944,000
16/04/2008 19,300 -0.30 -1.53 19,300 19,300 19,300 25,510 492,343,000
11/04/2008 19,600 -0.40 -2.00 19,600 19,600 19,600 18,860 369,656,000
10/04/2008 20,000 -0.40 -1.96 20,000 20,000 20,000 17,320 346,400,000
09/04/2008 20,400 0.20 0.99 20,500 20,500 20,200 55,510 1,132,404,000
08/04/2008 20,200 0.30 1.51 20,200 20,200 19,900 128,530 2,596,306,000
07/04/2008 19,900 0.30 1.53 19,900 19,900 19,900 4,940 98,306,000
04/04/2008 19,600 0.10 0.51 19,500 19,600 19,500 2,050 40,180,000
03/04/2008 19,500 0.10 0.52 19,500 19,500 19,500 26,010 507,195,000
02/04/2008 19,400 0.10 0.52 19,400 19,400 19,400 10 194,000
01/04/2008 19,300 0.10 0.52 19,300 19,300 19,300 1,860 35,898,000
31/03/2008 19,200 0.10 0.52 19,200 19,200 19,200 5,250 100,800,000
28/03/2008 19,100 0.10 0.53 19,100 19,100 19,100 4,710 89,961,000
27/03/2008 19,000 0.10 0.53 19,000 19,000 19,000 2,100 39,900,000
26/03/2008 18,900 0.90 5.00 18,600 18,900 18,500 96,770 1,828,953,000
25/03/2008 18,000 -0.90 -4.76 18,000 18,400 18,000 69,600 1,252,800,000
24/03/2008 18,900 -0.90 -4.55 18,900 19,000 18,900 59,840 1,130,976,000
21/03/2008 19,800 -0.70 -3.41 20,300 20,400 19,800 66,670 1,320,066,000
20/03/2008 20,500 0.00 ■■ 0.00 20,600 21,000 20,500 44,590 914,095,000
19/03/2008 20,500 0.00 ■■ 0.00 20,500 21,500 20,500 75,140 1,540,370,000
18/03/2008 20,500 -1.00 -4.65 20,500 20,500 20,500 45,630 935,415,000
17/03/2008 21,500 -1.10 -4.87 21,500 21,700 21,500 63,120 1,357,080,000
14/03/2008 22,600 -0.20 -0.88 22,500 22,800 22,200 38,570 871,682,000
13/03/2008 22,800 -0.20 -0.87 23,200 23,500 22,800 35,060 799,368,000
12/03/2008 23,000 0.20 0.88 22,500 23,800 22,500 23,040 529,920,000
11/03/2008 22,800 -1.20 -5.00 23,500 23,500 22,800 79,670 1,816,476,000
10/03/2008 24,000 0.00 ■■ 0.00 25,200 25,200 24,000 124,460 2,987,040,000
07/03/2008 24,000 1.10 4.80 24,000 24,000 24,000 10,350 248,400,000
06/03/2008 22,900 1.00 4.57 22,900 22,900 22,900 71,850 1,645,365,000
05/03/2008 21,900 -1.10 -4.78 21,900 21,900 21,900 53,890 1,180,191,000
04/03/2008 23,000 -1.20 -4.96 23,000 23,100 23,000 74,210 1,706,830,000
03/03/2008 24,200 -1.20 -4.72 25,000 25,000 24,200 89,790 2,172,918,000
29/02/2008 25,400 -0.30 -1.17 25,700 25,700 25,000 54,670 1,388,618,000
28/02/2008 25,700 -0.20 -0.77 26,200 26,300 25,700 87,570 2,250,549,000
27/02/2008 25,900 0.50 1.97 25,600 26,600 25,600 74,950 1,941,205,000
26/02/2008 25,400 -1.30 -4.87 27,500 27,500 25,400 107,860 2,739,644,000
25/02/2008 26,700 1.20 4.71 26,700 26,700 26,600 54,690 1,460,223,000
22/02/2008 25,500 0.50 2.00 23,800 25,500 23,800 162,510 4,144,005,000
21/02/2008 25,000 -1.30 -4.94 25,100 25,100 25,000 132,860 3,321,500,000
20/02/2008 26,300 -1.20 -4.36 27,500 27,500 26,300 68,620 1,804,706,000
19/02/2008 27,500 0.30 1.10 26,500 27,500 26,500 60,600 1,666,500,000
18/02/2008 27,200 -1.40 -4.90 27,800 27,900 27,200 103,160 2,805,952,000
15/02/2008 28,600 -0.80 -2.72 29,100 29,200 28,500 38,600 1,103,960,000
14/02/2008 29,400 0.00 ■■ 0.00 29,200 30,000 29,200 68,010 1,999,494,000
13/02/2008 29,400 -1.40 -4.55 29,600 29,600 29,300 46,650 1,371,510,000
12/02/2008 30,800 -0.70 -2.22 31,500 32,000 30,000 52,010 1,601,908,000
01/02/2008 31,500 1.50 5.00 30,500 31,500 30,500 61,610 1,940,715,000
31/01/2008 30,000 0.00 ■■ 0.00 30,500 30,500 29,000 65,380 1,961,400,000
30/01/2008 30,000 1.40 4.90 29,900 30,000 29,800 68,490 2,054,700,000
29/01/2008 28,600 1.20 4.38 27,100 28,600 27,000 51,950 1,485,770,000
28/01/2008 27,400 -0.40 -1.44 27,900 27,900 27,400 28,560 782,544,000
25/01/2008 27,800 0.00 ■■ 0.00 27,000 28,000 27,000 36,810 1,023,318,000
24/01/2008 27,800 -0.30 -1.07 28,900 29,000 27,800 48,000 1,334,400,000
23/01/2008 28,100 -1.40 -4.75 29,000 29,000 28,100 87,870 2,469,147,000
22/01/2008 29,500 -0.70 -2.32 29,000 29,500 29,000 50,590 1,492,405,000
21/01/2008 30,200 -0.60 -1.95 30,400 30,400 30,200 19,950 602,490,000
18/01/2008 30,800 0.70 2.33 30,000 30,800 30,000 45,830 1,411,564,000
17/01/2008 30,100 -0.40 -1.31 31,100 31,700 30,000 93,140 2,803,514,000
16/01/2008 30,500 1.40 4.81 30,500 30,500 30,000 28,990 884,195,000
15/01/2008 29,100 -1.50 -4.90 29,500 30,000 29,100 95,320 2,773,812,000
14/01/2008 30,600 -1.60 -4.97 31,800 31,800 30,600 71,450 2,186,370,000
11/01/2008 32,200 0.70 2.22 32,000 32,500 32,000 43,920 1,414,224,000
10/01/2008 31,500 -1.50 -4.55 32,800 32,800 31,500 53,970 1,700,055,000
09/01/2008 33,000 -1.20 -3.51 34,200 34,600 33,000 65,100 2,148,300,000
08/01/2008 34,200 0.10 0.29 34,500 35,200 34,100 40,180 1,374,156,000
07/01/2008 34,100 -1.40 -3.94 35,100 35,100 34,000 40,100 1,367,410,000
04/01/2008 35,500 -0.50 -1.39 35,500 35,500 35,100 30,380 1,078,490,000
03/01/2008 36,000 -0.80 -2.17 36,800 36,800 36,000 27,930 1,005,480,000
02/01/2008 36,800 0.30 0.82 37,000 37,000 36,700 36,320 1,336,576,000
28/12/2007 36,500 0.70 1.96 36,300 36,500 36,000 68,260 2,491,490,000
27/12/2007 35,800 0.30 0.85 35,500 36,300 35,500 49,370 1,767,446,000
26/12/2007 35,500 0.20 0.57 36,500 36,500 35,500 35,450 1,258,475,000
25/12/2007 35,300 -0.60 -1.67 35,800 35,800 35,300 21,150 746,595,000
24/12/2007 35,900 -0.30 -0.83 36,100 36,500 35,800 50,910 1,827,669,000
21/12/2007 36,200 -0.30 -0.82 36,500 36,500 36,200 47,290 1,711,898,000
20/12/2007 36,500 -0.50 -1.35 37,800 37,800 36,300 37,810 1,380,065,000
19/12/2007 37,000 1.00 2.78 37,000 37,000 36,600 75,280 2,785,360,000
18/12/2007 36,000 0.00 ■■ 0.00 36,000 36,000 35,500 33,550 1,207,800,000
17/12/2007 36,000 -0.90 -2.44 36,200 36,800 36,000 43,770 1,575,720,000
14/12/2007 36,900 -0.30 -0.81 36,900 37,000 36,900 31,920 1,177,848,000
13/12/2007 37,200 -0.70 -1.85 37,100 37,600 37,100 17,710 658,812,000
12/12/2007 37,900 0.90 2.43 37,000 38,100 36,600 34,550 1,309,445,000
11/12/2007 37,000 -1.20 -3.14 38,000 38,000 37,000 53,060 1,963,220,000
10/12/2007 38,200 -0.80 -2.05 38,600 38,900 38,200 37,720 1,440,904,000
07/12/2007 39,000 0.00 ■■ 0.00 39,000 39,000 38,000 74,880 2,920,320,000
06/12/2007 39,000 -0.60 -1.52 37,800 39,500 37,800 26,530 1,034,670,000
05/12/2007 39,600 -0.10 -0.25 39,700 39,700 39,500 27,740 1,098,504,000
04/12/2007 39,700 -0.10 -0.25 39,900 39,900 39,700 51,910 2,060,827,000
03/12/2007 39,800 0.00 ■■ 0.00 39,800 40,000 39,800 32,230 1,282,754,000
30/11/2007 39,800 -0.20 -0.50 39,800 40,000 39,800 44,610 1,775,478,000
29/11/2007 40,000 0.00 ■■ 0.00 40,000 40,000 39,800 41,330 1,653,200,000
28/11/2007 40,000 0.20 0.50 39,800 40,200 39,800 149,360 5,974,400,000
27/11/2007 39,800 0.00 ■■ 0.00 40,800 40,900 39,800 60,470 2,406,706,000
26/11/2007 39,800 0.00 ■■ 0.00 39,800 40,000 39,800 86,090 3,426,382,000
23/11/2007 39,800 -0.20 -0.50 40,000 40,000 39,500 34,250 1,363,150,000
22/11/2007 40,000 0.50 1.27 39,500 40,500 39,300 113,800 4,552,000,000
21/11/2007 39,500 -0.60 -1.50 40,000 40,000 39,400 51,330 2,027,535,000
20/11/2007 40,100 -0.60 -1.47 40,600 40,700 40,100 59,430 2,383,143,000
19/11/2007 40,700 -0.30 -0.73 41,000 41,000 40,500 27,110 1,103,377,000
16/11/2007 41,000 0.00 ■■ 0.00 40,600 41,000 40,100 35,180 1,442,380,000
15/11/2007 41,000 -0.60 -1.44 41,600 41,800 41,000 87,800 3,599,800,000
14/11/2007 41,600 1.90 4.79 41,000 41,600 40,800 209,630 8,720,608,000
13/11/2007 39,700 -2.00 -4.80 41,000 41,500 39,700 115,180 4,572,646,000
12/11/2007 41,700 -1.20 -2.80 42,000 43,000 41,700 77,300 3,223,410,000
09/11/2007 42,900 -0.90 -2.05 43,000 43,600 42,900 53,600 2,299,440,000
08/11/2007 43,800 -0.20 -0.45 43,900 44,000 43,500 55,080 2,412,504,000
07/11/2007 44,000 0.80 1.85 44,500 44,500 43,600 101,910 4,484,040,000
06/11/2007 43,200 -1.80 -4.00 43,800 44,000 43,200 113,150 4,888,080,000
05/11/2007 45,000 -1.20 -2.60 45,000 45,600 44,600 95,670 4,305,150,000
02/11/2007 46,200 -0.50 -1.07 46,500 47,000 46,000 109,160 5,043,192,000
01/11/2007 46,700 -0.50 -1.06 47,000 47,400 46,700 91,900 4,291,730,000
31/10/2007 47,200 -0.80 -1.67 47,200 47,900 47,100 93,710 4,423,112,000
30/10/2007 48,000 -1.00 -2.04 47,000 48,900 47,000 89,170 4,280,160,000
29/10/2007 49,000 1.00 2.08 50,000 50,000 48,500 216,700 10,618,300,000
26/10/2007 48,000 -0.40 -0.83 49,000 49,000 48,000 133,770 6,420,960,000
25/10/2007 48,400 0.40 0.83 49,000 49,000 48,000 170,440 8,249,296,000
24/10/2007 48,000 0.30 0.63 47,000 48,000 47,000 148,070 7,107,360,000
23/10/2007 47,700 -0.20 -0.42 48,500 48,500 47,700 141,260 6,738,102,000
22/10/2007 47,900 -0.40 -0.83 47,300 48,000 47,200 146,910 7,036,989,000
19/10/2007 48,300 -0.70 -1.43 48,000 49,000 48,000 120,340 5,812,422,000
18/10/2007 49,000 -1.00 -2.00 49,500 50,000 49,000 120,930 5,925,570,000
17/10/2007 50,000 0.00 ■■ 0.00 51,000 51,000 50,000 234,710 11,735,500,000
16/10/2007 50,000 0.90 1.83 49,100 50,000 49,100 177,860 8,893,000,000
15/10/2007 49,100 -0.40 -0.81 49,000 49,500 48,900 142,020 6,973,182,000
12/10/2007 49,500 -0.50 -1.00 49,500 50,000 49,000 94,080 4,656,960,000
11/10/2007 50,000 -0.50 -0.99 50,500 50,500 49,900 157,910 7,895,500,000
10/10/2007 50,500 0.00 ■■ 0.00 51,000 51,500 50,000 160,450 8,102,725,000
09/10/2007 50,500 0.50 1.00 50,500 51,000 50,000 158,290 7,993,645,000
08/10/2007 50,000 -0.50 -0.99 50,500 51,000 50,000 183,310 9,165,500,000
05/10/2007 50,500 -1.00 -1.94 50,000 51,500 50,000 157,450 7,951,225,000
04/10/2007 51,500 -2.50 -4.63 52,000 52,500 51,500 367,880 18,945,820,000
03/10/2007 54,000 2.50 4.85 54,000 54,000 52,500 535,810 28,933,740,000
02/10/2007 51,500 2.20 4.46 51,500 51,500 50,000 671,850 34,600,275,000
01/10/2007 49,300 2.30 4.89 49,300 49,300 49,300 289,690 14,281,717,000
28/09/2007 47,000 1.20 2.62 46,000 47,000 45,800 381,570 17,933,790,000
27/09/2007 45,800 -0.70 -1.51 46,000 46,000 45,800 108,410 4,965,178,000
26/09/2007 46,500 -0.50 -1.06 47,000 47,500 46,500 156,010 7,254,465,000
25/09/2007 47,000 1.00 2.17 46,500 47,500 46,000 216,100 10,156,700,000
24/09/2007 46,000 0.00 ■■ 0.00 45,800 46,000 45,600 141,800 6,522,800,000
21/09/2007 46,000 -0.40 -0.86 46,400 47,000 46,000 94,000 4,324,000,000
20/09/2007 46,400 -0.50 -1.07 46,500 46,500 46,000 119,500 5,544,800,000
19/09/2007 46,900 1.10 2.40 47,000 47,000 46,500 67,540 3,167,626,000
18/09/2007 45,800 -0.70 -1.51 45,100 46,000 45,100 115,240 5,277,992,000
17/09/2007 46,500 -0.30 -0.64 46,500 46,700 46,500 35,480 1,649,820,000
14/09/2007 46,800 0.00 ■■ 0.00 46,800 47,000 46,500 42,400 1,984,320,000
13/09/2007 46,800 -0.10 -0.21 46,800 47,500 46,800 35,940 1,681,992,000
12/09/2007 46,900 -0.30 -0.64 47,100 47,100 46,900 70,980 3,328,962,000
11/09/2007 47,200 -0.80 -1.67 47,000 48,000 46,800 57,910 2,733,352,000
10/09/2007 48,000 -0.90 -1.84 48,000 48,500 47,900 62,770 3,012,960,000
07/09/2007 48,900 1.80 3.82 49,000 49,000 47,900 169,670 8,296,863,000
06/09/2007 47,100 -1.40 -2.89 47,500 48,000 47,000 105,570 4,972,347,000
05/09/2007 48,500 -1.50 -3.00 49,000 49,000 48,500 132,070 6,405,395,000
04/09/2007 50,000 0.00 ■■ 0.00 50,500 51,000 50,000 132,380 6,619,000,000
31/08/2007 50,000 1.00 2.04 50,000 50,000 49,000 237,860 11,893,000,000
30/08/2007 49,000 -2.00 -3.92 50,000 51,000 48,500 295,860 14,497,140,000
29/08/2007 51,000 2.40 4.94 51,000 51,000 46,200 824,980 42,073,980,000
28/08/2007 48,600 2.30 4.97 48,600 48,600 48,600 10,970 533,142,000
27/08/2007 46,300 2.20 4.99 46,300 46,300 46,300 167,100 7,736,730,000
24/08/2007 44,100 2.10 5.00 44,100 44,100 44,100 404,010 17,816,841,000
23/08/2007 42,000 2.00 5.00 42,000 42,000 42,000 455,590 19,134,780,000
22/08/2007 40,000 0.00 ■■ 0.00 40,000 40,000 40,000 98,380 3,935,200,000
01/01/1970 61,900 0.00 ■■ 0.00 61,900 0 0 0 0
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp