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 Bao bì Dầu Thực Vật
Vegetable Oil Packing Joint Stock Company
Mã CK:      VPK      4.60      -4.40 (-95.65%)      (cập nhật 18:00 14/07/2020)
Đang giao dịch
Sàn giao dịch: HOSE
Nhóm ngành: Công nghiệp phụ trợ
Website: http://www.vmpack.com.vn
VPK » Lịch sử giao dịch
Lọc theo thời gian (Reset)
Ngày Đóng cửa +/- % Mở cửa Cao nhất Thấp nhất Tổng KLGD Tổng GTGD
14/07/2020 4,600 -4.40 -95.65 4,400 0 0 0 0
13/07/2020 4,600 -4.40 -95.65 4,400 0 0 0 0
10/07/2020 4,600 0.20 4.35 4,400 4,600 4,300 294,500 1,354,700,000
09/07/2020 4,700 -4.40 -93.62 4,400 0 0 0 0
08/07/2020 4,700 -4.40 -93.62 4,400 0 0 0 0
07/07/2020 4,700 -4.40 -93.62 4,400 0 0 0 0
06/07/2020 4,700 -4.40 -93.62 4,400 0 0 0 0
03/07/2020 4,700 0.50 10.64 4,200 4,700 4,300 63,500 298,450,000
02/07/2020 4,400 -4.20 -95.45 4,200 0 0 0 0
01/07/2020 4,400 -4.20 -95.45 4,200 0 0 0 0
30/06/2020 4,400 -4.20 -95.45 4,200 0 0 0 0
26/06/2020 4,400 0.00 ■■ 0.00 4,400 4,400 4,200 117,800 518,320,000
25/06/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
24/06/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
23/06/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
22/06/2020 4,400 -4.40 -100.00 4,400 0 0 0 0
19/06/2020 4,400 0.30 6.82 4,100 4,500 4,200 89,500 393,800,000
18/06/2020 4,200 -4.10 -97.62 4,100 0 0 0 0
16/06/2020 4,200 -4.10 -97.62 4,100 0 0 0 0
12/06/2020 4,200 0.10 2.38 4,100 4,300 4,000 39,500 165,900,000
11/06/2020 4,300 -4.10 -95.35 4,100 0 0 0 0
10/06/2020 4,300 -4.10 -95.35 4,100 0 0 0 0
09/06/2020 4,300 -4.10 -95.35 4,100 0 0 0 0
08/06/2020 4,300 -4.10 -95.35 4,100 0 0 0 0
06/06/2020 4,300 0.50 11.63 3,800 4,300 3,800 38,330 164,819,000
05/06/2020 4,300 0.50 11.63 3,800 4,300 3,800 38,330 164,819,000
04/06/2020 3,900 -3.80 -97.44 3,800 0 0 0 0
01/06/2020 3,900 -3.80 -97.44 3,800 0 0 0 0
31/05/2020 3,900 0.50 12.82 3,400 3,900 3,500 23,570 91,923,000
29/05/2020 3,900 0.50 12.82 3,400 3,900 3,500 23,570 91,923,000
26/05/2020 3,500 -3.40 -97.14 3,400 0 0 0 0
25/05/2020 3,500 -3.40 -97.14 3,400 0 0 0 0
24/05/2020 3,500 0.30 8.57 3,200 3,500 3,200 1,400 4,900,000
22/05/2020 3,500 0.30 8.57 3,200 3,500 3,200 1,400 4,900,000
21/05/2020 3,400 -3.20 -94.12 3,200 0 0 0 0
20/05/2020 3,400 -3.20 -94.12 3,200 0 0 0 0
18/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 3,820 12,988,000
17/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 3,820 12,988,000
15/05/2020 3,400 0.10 2.94 3,300 3,400 3,200 3,820 12,988,000
12/05/2020 3,400 -3.30 -97.06 3,300 0 0 0 0
11/05/2020 3,400 -3.30 -97.06 3,300 0 0 0 0
10/05/2020 3,400 0.40 11.76 3,000 3,400 3,100 3,210 10,914,000
08/05/2020 3,400 0.40 11.76 3,000 3,400 3,100 3,210 10,914,000
07/05/2020 3,100 -3.00 -96.77 3,000 0 0 0 0
06/05/2020 3,100 -3.00 -96.77 3,000 0 0 0 0
05/05/2020 3,100 -3.00 -96.77 3,000 0 0 0 0
29/04/2020 3,100 -3.00 -96.77 3,000 0 0 0 0
27/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 20,760 64,356,000
26/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 20,760 64,356,000
24/04/2020 3,100 0.00 ■■ 0.00 3,100 3,100 3,000 20,760 64,356,000
21/04/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
20/04/2020 3,000 -3.10 -103.33 3,100 0 0 0 0
19/04/2020 3,000 0.00 ■■ 0.00 3,000 3,400 2,800 17,170 51,510,000
17/04/2020 3,000 0.00 ■■ 0.00 3,000 3,400 2,800 17,170 51,510,000
16/04/2020 3,200 -3.00 -93.75 3,000 0 0 0 0
15/04/2020 3,200 -3.00 -93.75 3,000 0 0 0 0
13/04/2020 3,200 -3.00 -93.75 3,000 0 0 0 0
12/04/2020 3,200 0.10 3.13 3,100 3,500 3,000 26,420 84,544,000
10/04/2020 3,200 0.10 3.13 3,100 3,500 3,000 26,420 84,544,000
07/04/2020 3,200 -3.10 -96.88 3,100 0 0 0 0
06/04/2020 3,200 -3.10 -96.88 3,100 0 0 0 0
05/04/2020 3,200 0.40 12.50 2,800 3,200 2,900 3,450 11,040,000
03/04/2020 3,200 0.40 12.50 2,800 3,200 2,900 3,450 11,040,000
01/04/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
30/03/2020 2,800 0.30 10.71 2,500 2,800 2,800 8,330 23,324,000
29/03/2020 2,800 0.30 10.71 2,500 2,800 2,800 8,330 23,324,000
27/03/2020 2,800 0.30 10.71 2,500 2,800 2,800 8,330 23,324,000
24/03/2020 2,700 -2.50 -92.59 2,500 0 0 0 0
23/03/2020 2,700 -2.50 -92.59 2,500 0 0 0 0
22/03/2020 2,700 0.10 3.70 2,600 2,900 2,500 85,800 231,660,000
20/03/2020 2,700 0.10 3.70 2,600 2,900 2,500 85,800 231,660,000
19/03/2020 2,800 -2.60 -92.86 2,600 0 0 0 0
18/03/2020 2,800 -2.60 -92.86 2,600 0 0 0 0
17/03/2020 2,800 -2.60 -92.86 2,600 0 0 0 0
16/03/2020 2,800 -2.60 -92.86 2,600 0 0 0 0
13/03/2020 2,800 0.00 ■■ 0.00 2,800 3,200 2,400 567,900 1,590,120,000
12/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
11/03/2020 2,800 -2.80 -100.00 2,800 0 0 0 0
06/03/2020 2,800 0.30 10.71 2,500 2,800 2,800 2,300 6,440,000
05/03/2020 2,900 -2.50 -86.21 2,500 0 0 0 0
02/03/2020 2,900 -2.50 -86.21 2,500 0 0 0 0
28/02/2020 2,900 0.30 10.34 2,600 2,900 2,400 3,380 9,802,000
27/02/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
25/02/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
24/02/2020 2,600 -2.60 -100.00 2,600 0 0 0 0
21/02/2020 2,600 0.30 11.54 2,300 2,600 2,300 60,500 157,300,000
19/02/2020 2,400 -2.30 -95.83 2,300 0 0 0 0
17/02/2020 2,400 -2.30 -95.83 2,300 0 0 0 0
15/02/2020 2,400 0.30 12.50 2,100 2,400 2,200 520 1,248,000
14/02/2020 2,400 0.30 12.50 2,100 2,400 2,200 520 1,248,000
13/02/2020 2,100 -2.10 -100.00 2,100 0 0 0 0
11/02/2020 2,100 -2.10 -100.00 2,100 0 0 0 0
10/02/2020 2,100 -2.10 -100.00 2,100 0 0 0 0
09/02/2020 2,100 0.20 9.52 1,900 2,100 2,100 450 945,000
07/02/2020 2,100 0.20 9.52 1,900 2,100 2,100 450 945,000
05/02/2020 2,300 -1.90 -82.61 1,900 0 0 0 0
04/02/2020 2,300 -1.90 -82.61 1,900 0 0 0 0
03/02/2020 2,300 -1.90 -82.61 1,900 0 0 0 0
02/02/2020 2,300 0.60 26.09 1,700 2,300 1,100 760 1,748,000
31/01/2020 2,300 0.60 26.09 1,700 2,300 1,100 760 1,748,000
10/01/2020 1,650 -0.10 -6.06 1,770 1,880 1,650 22,283 36,766,950
09/01/2020 1,770 -0.10 -5.65 1,900 1,770 1,770 3,006 5,320,620
08/01/2020 1,900 -0.10 -5.26 2,040 1,900 1,900 2,074 3,940,600
07/01/2020 2,040 -0.20 -9.80 2,190 2,050 2,040 4,274 8,718,960
06/01/2020 2,190 0.10 4.57 2,050 2,190 1,920 495 1,084,050
03/01/2020 2,050 -0.20 -9.76 2,200 2,050 2,050 501 1,027,050
02/01/2020 2,200 0.10 4.55 2,060 2,200 2,200 1 2,200
31/12/2019 2,060 0.10 4.85 1,930 2,060 1,800 167 344,020
30/12/2019 1,930 -0.10 -5.18 2,070 1,930 1,930 2,408 4,647,440
27/12/2019 2,070 -0.20 -9.66 2,220 2,200 2,070 2,624 5,431,680
26/12/2019 2,220 0.00 ■■ 0.00 2,220 2,220 2,070 162 359,640
25/12/2019 2,220 -0.20 -9.01 2,380 2,220 2,220 644 1,429,680
24/12/2019 2,380 0.00 ■■ 0.00 2,380 2,400 2,220 1,002 2,384,760
23/12/2019 2,380 0.00 ■■ 0.00 2,380 2,380 2,220 1,110 2,641,800
21/12/2019 2,380 -0.17 -7.14 2,550 2,380 2,380 220 523,600
20/12/2019 2,380 -0.17 -7.14 2,550 2,380 2,380 220 523,600
17/12/2019 2,550 0.20 7.84 2,390 2,550 2,550 2 5,100
16/12/2019 2,390 0.10 4.18 2,300 2,390 2,390 1 2,390
13/12/2019 2,300 0.00 ■■ 0.00 2,340 2,300 2,200 1,118 2,571,400
12/12/2019 2,340 0.10 4.27 2,200 2,340 2,340 1 2,340
11/12/2019 2,200 0.00 ■■ 0.00 2,200 2,200 2,200 23 50,600
10/12/2019 2,200 0.10 4.55 2,100 2,200 2,200 3 6,600
09/12/2019 2,100 0.10 4.76 2,050 2,100 2,000 2 4,200
06/12/2019 2,050 0.00 ■■ 0.00 2,050 2,050 2,050 600 1,230,000
05/12/2019 2,050 0.00 ■■ 0.00 2,000 2,100 2,050 123 252,150
04/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 100 200,000
03/12/2019 2,000 0.00 ■■ 0.00 2,000 2,000 2,000 6 12,000
29/11/2019 2,000 -0.10 -5.00 2,140 2,050 2,000 8,840 17,680,000
27/11/2019 2,140 -0.10 -4.67 2,260 2,200 2,110 497 1,063,580
26/11/2019 2,260 -0.10 -4.42 2,400 2,400 2,260 757 1,710,820
21/11/2019 2,400 0.10 4.17 2,280 2,400 2,150 102 244,800
20/11/2019 2,280 0.10 4.39 2,140 2,280 2,280 4 9,120
19/11/2019 2,140 0.00 ■■ 0.00 2,140 2,140 2,140 202 432,280
18/11/2019 2,140 0.10 4.67 2,000 2,140 2,050 74 158,360
15/11/2019 2,000 0.00 ■■ 0.00 2,050 2,000 2,000 33 66,000
14/11/2019 2,050 0.00 ■■ 0.00 2,000 2,050 2,050 2 4,100
13/11/2019 2,050 0.00 ■■ 0.00 2,000 2,050 2,050 2 4,100
12/11/2019 2,000 0.00 ■■ 0.00 2,040 2,000 2,000 7 14,000
09/11/2019 2,040 0.10 4.90 1,920 2,040 2,040 1 2,040
08/11/2019 2,040 0.10 4.90 1,920 2,040 2,040 1 2,040
07/11/2019 1,920 0.00 ■■ 0.00 1,960 1,920 1,920 1 1,920
05/11/2019 1,960 0.00 ■■ 0.00 1,990 2,100 1,960 1,001 1,961,960
04/11/2019 2,000 -0.10 -5.00 2,100 2,000 1,960 91 182,000
01/11/2019 2,000 -0.10 -5.00 2,100 2,000 1,960 91 182,000
31/10/2019 2,100 0.10 4.76 2,000 2,100 2,100 145 304,500
30/10/2019 2,000 0.10 5.00 1,920 2,000 1,920 1,036 2,072,000
29/10/2019 1,920 -0.10 -5.21 1,990 1,990 1,920 27 51,840
28/10/2019 1,990 0.10 5.03 1,870 1,990 1,990 1 1,990
25/10/2019 1,870 -0.10 -5.35 2,000 2,000 1,870 37 69,190
24/10/2019 2,000 -0.10 -5.00 2,060 2,060 1,920 4,632 9,264,000
23/10/2019 2,060 0.10 4.85 2,000 2,060 1,860 314 646,840
22/10/2019 2,000 -0.10 -5.00 2,100 2,090 1,990 1,179 2,358,000
21/10/2019 2,100 0.00 ■■ 0.00 2,100 2,100 1,960 1,624 3,410,400
18/10/2019 2,100 0.00 ■■ 0.00 2,100 2,100 2,100 1 2,100
17/10/2019 2,100 0.00 ■■ 0.00 2,140 2,100 2,000 2,611 5,483,100
16/10/2019 2,140 -0.20 -9.35 2,300 2,260 2,140 2,562 5,482,680
15/10/2019 2,300 -0.10 -4.35 2,420 2,320 2,280 1,710 3,933,000
14/10/2019 2,420 -0.20 -8.26 2,600 2,420 2,420 2,453 5,936,260
11/10/2019 2,600 -0.20 -7.69 2,790 2,610 2,600 6,161 16,018,600
10/10/2019 2,790 -0.20 -7.17 3,000 3,100 2,790 1,157 3,228,030
09/10/2019 3,000 -0.20 -6.67 3,200 3,200 3,000 4,650 13,950,000
07/10/2019 3,200 0.20 6.25 3,000 3,210 2,810 927 2,966,400
04/10/2019 3,000 0.00 ■■ 0.00 3,050 3,000 3,000 400 1,200,000
03/10/2019 3,050 -0.10 -3.28 3,170 3,200 3,050 1,860 5,673,000
01/10/2019 3,170 0.00 ■■ 0.00 3,170 3,170 3,000 1,201 3,807,170
30/09/2019 3,170 -0.20 -6.31 3,400 3,200 3,170 1,200 3,804,000
27/09/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,400 30 102,000
25/09/2019 3,390 0.20 5.90 3,200 3,390 3,020 2,649 8,980,110
24/09/2019 3,200 -0.20 -6.25 3,350 3,440 3,200 704 2,252,800
23/09/2019 3,350 0.00 ■■ 0.00 3,390 3,400 3,350 702 2,351,700
19/09/2019 3,390 0.00 ■■ 0.00 3,380 3,390 3,200 33 111,870
18/09/2019 3,380 0.20 5.92 3,220 3,380 3,050 115 388,700
13/09/2019 3,220 0.00 ■■ 0.00 3,210 3,220 3,020 510 1,642,200
12/09/2019 3,210 0.00 ■■ 0.00 3,200 3,210 3,200 1,089 3,495,690
11/09/2019 3,200 0.00 ■■ 0.00 3,200 3,350 3,200 453 1,449,600
10/09/2019 3,200 0.10 3.13 3,100 3,200 3,000 361 1,155,200
09/09/2019 3,100 -0.10 -3.23 3,210 3,150 3,100 300 930,000
06/09/2019 3,210 -0.20 -6.23 3,400 3,300 3,210 1,970 6,323,700
04/09/2019 3,400 -0.20 -5.88 3,570 3,500 3,400 180 612,000
03/09/2019 3,570 0.10 2.80 3,500 3,570 3,570 1 3,570
30/08/2019 3,500 0.10 2.86 3,420 3,500 3,500 501 1,753,500
27/08/2019 3,420 0.00 ■■ 0.00 3,400 3,620 3,410 375 1,282,500
26/08/2019 3,400 0.20 5.88 3,210 3,400 3,400 10 34,000
23/08/2019 3,210 0.20 6.23 3,000 3,210 3,200 144 462,240
22/08/2019 3,000 -0.20 -6.67 3,200 3,000 3,000 455 1,365,000
21/08/2019 3,200 0.00 ■■ 0.00 3,250 3,200 3,100 409 1,308,800
20/08/2019 3,250 -0.20 -6.15 3,490 3,250 3,250 215 698,750
16/08/2019 3,490 0.10 2.87 3,370 3,490 3,490 1 3,490
15/08/2019 3,370 0.00 ■■ 0.00 3,370 3,370 3,200 211 711,070
12/08/2019 3,370 0.00 ■■ 0.00 3,400 3,370 3,370 104 350,480
09/08/2019 3,400 -0.10 -2.94 3,500 3,400 3,400 20 68,000
05/08/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,350 305 1,067,500
31/07/2019 3,500 0.10 2.86 3,370 3,500 3,500 1 3,500
29/07/2019 3,370 0.10 2.97 3,300 3,370 3,370 1 3,370
26/07/2019 3,300 -0.10 -3.03 3,400 3,300 3,250 324 1,069,200
24/07/2019 3,400 -0.20 -5.88 3,590 3,400 3,400 101 343,400
22/07/2019 3,590 0.00 ■■ 0.00 3,600 3,590 3,590 5 17,950
18/07/2019 3,600 0.10 2.78 3,550 3,600 3,600 700 2,520,000
16/07/2019 3,550 0.10 2.82 3,490 3,550 3,400 1,251 4,441,050
15/07/2019 3,490 0.00 ■■ 0.00 3,490 3,490 3,410 301 1,050,490
12/07/2019 3,490 -0.10 -2.87 3,550 3,500 3,420 920 3,210,800
11/07/2019 3,550 0.10 2.82 3,490 3,550 3,550 1 3,550
10/07/2019 3,490 0.10 2.87 3,440 3,490 3,490 1 3,490
09/07/2019 3,440 0.20 5.81 3,260 3,440 3,440 1 3,440
05/07/2019 3,260 -0.20 -6.13 3,500 3,500 3,260 140 456,400
02/07/2019 3,500 0.00 ■■ 0.00 3,500 3,500 3,260 157 549,500
01/07/2019 3,500 -0.20 -5.71 3,650 3,500 3,400 101 353,500
28/06/2019 3,650 0.20 5.48 3,490 3,700 3,280 302 1,102,300
27/06/2019 3,490 0.00 ■■ 0.00 3,490 3,490 3,490 17 59,330
26/06/2019 3,490 0.00 ■■ 0.00 3,490 3,490 3,490 13 45,370
24/06/2019 3,490 0.00 ■■ 0.00 3,480 3,490 3,400 25 87,250
21/06/2019 3,480 0.20 5.75 3,300 3,480 3,480 1 3,480
20/06/2019 3,480 0.20 5.75 3,300 3,480 3,480 1 3,480
19/06/2019 3,300 -0.20 -6.06 3,500 3,300 3,300 1 3,300
18/06/2019 3,500 0.00 ■■ 0.00 3,460 3,500 3,500 151 528,500
17/06/2019 3,500 0.00 ■■ 0.00 3,460 3,500 3,500 151 528,500
16/06/2019 3,460 0.10 2.89 3,400 3,460 3,400 125 432,500
14/06/2019 3,460 0.10 2.89 3,400 3,460 3,400 125 432,500
13/06/2019 3,400 -0.20 -5.88 3,590 3,400 3,400 161 547,400
11/06/2019 3,360 -0.10 -2.98 3,420 3,360 3,350 60 201,600
10/06/2019 3,420 0.20 5.85 3,200 3,420 3,400 442 1,511,640
09/06/2019 3,200 -0.20 -6.25 3,400 3,300 3,200 1,500 4,800,000
07/06/2019 3,200 -0.20 -6.25 3,400 3,300 3,200 1,500 4,800,000
06/06/2019 3,400 0.00 ■■ 0.00 3,420 3,400 3,300 101 343,400
05/06/2019 3,420 0.20 5.85 3,200 3,420 3,220 223 762,660
04/06/2019 3,200 -0.10 -3.13 3,290 3,520 3,200 300 960,000
03/06/2019 3,290 -0.20 -6.08 3,500 3,500 3,290 98 322,420
02/06/2019 3,500 -0.10 -2.86 3,580 3,500 3,400 461 1,613,500
31/05/2019 3,500 -0.10 -2.86 3,580 3,500 3,400 461 1,613,500
30/05/2019 3,580 0.00 ■■ 0.00 3,550 3,580 3,400 4 14,320
29/05/2019 3,580 0.00 ■■ 0.00 3,550 3,580 3,400 4 14,320
28/05/2019 3,550 0.20 5.63 3,400 3,600 3,500 805 2,857,750
27/05/2019 3,400 0.00 ■■ 0.00 3,400 3,400 3,400 104 353,600
26/05/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,400 1,100 3,740,000
24/05/2019 3,400 0.00 ■■ 0.00 3,390 3,400 3,400 1,100 3,740,000
23/05/2019 3,390 0.00 ■■ 0.00 3,370 3,390 3,370 211 715,290
22/05/2019 3,370 -0.10 -2.97 3,450 3,400 3,370 1,248 4,205,760
21/05/2019 3,450 0.10 2.90 3,380 3,450 3,260 444 1,531,800
20/05/2019 3,380 0.00 ■■ 0.00 3,380 3,380 3,180 890 3,008,200
19/05/2019 3,380 0.00 ■■ 0.00 3,400 3,450 3,380 1,010 3,413,800
17/05/2019 3,380 0.00 ■■ 0.00 3,400 3,450 3,380 1,010 3,413,800
16/05/2019 3,400 -0.20 -5.88 3,600 3,420 3,350 874 2,971,600
15/05/2019 3,600 0.20 5.56 3,380 3,600 3,150 738 2,656,800
14/05/2019 3,380 -0.30 -8.88 3,630 3,380 3,380 2,373 8,020,740
13/05/2019 3,630 -0.30 -8.26 3,900 3,630 3,630 2,069 7,510,470
12/05/2019 3,900 0.30 7.69 3,650 3,900 3,400 2,800 10,920,000
10/05/2019 3,900 0.30 7.69 3,650 3,900 3,400 2,800 10,920,000
09/05/2019 3,650 0.20 5.48 3,420 3,650 3,580 10,041 36,649,650
08/05/2019 3,420 0.20 5.85 3,200 3,420 3,200 5,636 19,275,120
06/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 20 64,000
05/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 20 64,000
03/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 20 64,000
02/05/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 1 3,200
01/05/2019 3,200 -0.10 -3.13 3,290 3,290 3,200 198 633,600
30/04/2019 3,200 -0.10 -3.13 3,290 3,290 3,200 198 633,600
29/04/2019 3,200 -0.10 -3.13 3,290 3,290 3,200 198 633,600
28/04/2019 3,200 -0.10 -3.13 3,290 3,290 3,200 198 633,600
26/04/2019 3,200 -0.10 -3.13 3,290 3,290 3,200 198 633,600
25/04/2019 3,290 0.00 ■■ 0.00 3,290 3,290 3,290 97 319,130
24/04/2019 3,290 0.00 ■■ 0.00 3,290 3,290 3,290 2 6,580
23/04/2019 3,290 0.20 6.08 3,100 3,290 3,080 53 174,370
22/04/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 57 176,700
21/04/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 57 176,700
19/04/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 57 176,700
18/04/2019 3,200 0.10 3.13 3,100 3,200 3,190 9 28,800
17/04/2019 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1 3,100
16/04/2019 3,100 -0.10 -3.23 3,200 3,150 3,100 300 930,000
15/04/2019 3,200 0.10 3.13 3,140 3,200 3,200 146 467,200
12/04/2019 3,200 0.10 3.13 3,140 3,200 3,200 146 467,200
11/04/2019 3,140 -0.10 -3.18 3,200 3,140 3,100 36 113,040
10/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,186 6,995,200
09/04/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,180 2,910 9,312,000
08/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 2,980 1,196 3,827,200
05/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,100 211 675,200
04/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 155 496,000
03/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 120 384,000
02/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,150 2,231 7,139,200
01/04/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 393 1,257,600
30/03/2019 3,460 -0.26 -7.51 3,720 3,600 3,460 28,260 97,779,600
29/03/2019 3,200 -0.10 -3.13 3,290 3,290 3,200 121 387,200
28/03/2019 3,290 0.00 ■■ 0.00 3,300 3,300 3,290 31 101,990
27/03/2019 3,300 0.10 3.03 3,200 3,300 3,200 410 1,353,000
26/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 2,021 6,467,200
25/03/2019 3,200 0.10 3.13 3,100 3,210 3,100 1,741 5,571,200
22/03/2019 3,100 0.00 ■■ 0.00 3,100 3,200 3,100 424 1,314,400
21/03/2019 3,100 -0.10 -3.23 3,200 3,200 3,100 590 1,829,000
19/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,200 250 800,000
18/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,160 100 320,000
15/03/2019 3,200 0.10 3.13 3,140 3,200 3,140 191 611,200
14/03/2019 3,140 -0.10 -3.18 3,200 3,200 3,140 247 775,580
12/03/2019 3,200 0.00 ■■ 0.00 3,200 3,200 3,190 149 476,800
11/03/2019 3,200 0.00 ■■ 0.00 3,200 3,300 3,200 538 1,721,600
08/03/2019 3,200 -0.10 -3.13 3,300 3,300 3,200 400 1,280,000
07/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 175 577,500
06/03/2019 3,300 -0.20 -6.06 3,450 3,350 3,300 710 2,343,000
05/03/2019 3,450 0.20 5.80 3,300 3,450 3,330 450 1,552,500
04/03/2019 3,300 0.00 ■■ 0.00 3,300 3,300 3,300 1,075 3,547,500
01/03/2019 3,300 0.10 3.03 3,240 3,300 3,140 154 508,200
28/02/2019 3,240 -0.10 -3.09 3,350 3,400 3,240 913 2,958,120
27/02/2019 3,350 0.10 2.99 3,210 3,350 3,350 3 10,050
26/02/2019 3,210 0.00 ■■ 0.00 3,210 3,210 3,210 11 35,310
25/02/2019 3,300 0.20 6.06 3,100 3,300 3,000 1,800 5,940,000
22/02/2019 3,210 0.00 ■■ 0.00 3,210 3,250 3,210 6 19,260
21/02/2019 3,310 0.19 5.74 3,120 3,310 3,310 10 33,100
20/02/2019 3,210 0.00 ■■ 0.00 3,200 3,250 3,200 437 1,402,770
19/02/2019 3,200 0.10 3.13 3,100 3,200 3,190 297 950,400
18/02/2019 3,100 0.20 6.45 2,940 3,110 3,100 167 517,700
15/02/2019 2,940 0.20 6.80 2,750 2,940 2,890 122 358,680
14/02/2019 2,750 0.00 ■■ 0.00 2,800 2,760 2,750 15 41,250
12/02/2019 2,800 -0.10 -3.57 2,880 2,800 2,800 30 84,000
31/01/2019 2,880 0.10 3.47 2,810 3,000 2,880 19 54,720
30/01/2019 2,810 -0.10 -3.56 2,900 2,980 2,810 35 98,350
29/01/2019 2,900 -0.10 -3.45 2,950 2,910 2,900 325 942,500
28/01/2019 2,950 0.00 ■■ 0.00 3,000 2,950 2,950 161 474,950
25/01/2019 3,000 0.00 ■■ 0.00 3,010 3,010 3,000 259 777,000
24/01/2019 3,010 -0.10 -3.32 3,090 3,190 3,010 2,000 6,020,000
23/01/2019 3,090 0.00 ■■ 0.00 3,130 3,120 3,000 262,000 809,580,000
22/01/2019 3,130 -0.20 -6.39 3,310 3,370 3,130 32,000 100,160,000
21/01/2019 3,310 0.20 6.04 3,120 3,310 3,310 1,000 3,310,000
19/01/2019 3,120 -0.20 -6.41 3,270 3,300 3,120 7,000 21,840,000
18/01/2019 3,120 -0.15 -4.81 3,270 3,300 3,120 70 218,400
17/01/2019 3,270 0.03 0.92 3,240 3,300 3,100 360 1,177,200
16/01/2019 3,240 0.19 5.86 3,050 3,240 3,240 10 32,400
15/01/2019 3,050 0.02 0.66 3,030 3,210 3,050 1,070 3,263,500
14/01/2019 3,030 -0.16 -5.28 3,190 3,190 3,030 20 60,600
11/01/2019 3,190 0.17 5.33 3,020 3,190 3,190 10 31,900
09/01/2019 3,020 -0.02 -0.66 3,040 3,040 3,020 7,500 22,650,000
08/01/2019 3,020 -0.02 -0.66 3,040 3,040 3,020 7,500 22,650,000
07/01/2019 3,040 -0.01 -0.33 3,050 3,040 3,040 30 91,200
04/01/2019 3,050 0.01 0.33 3,040 3,050 3,040 4,230 12,901,500
03/01/2019 3,040 -0.01 -0.33 3,050 3,050 3,040 5,010 15,230,400
02/01/2019 3,050 0.01 0.33 3,040 3,060 3,000 5,190 15,829,500
30/12/2018 3,040 0.04 1.32 3,000 3,040 3,000 40 121,600
28/12/2018 3,040 0.04 1.32 3,000 3,040 3,000 40 121,600
27/12/2018 3,000 -0.07 -2.33 3,070 3,010 3,000 870 2,610,000
26/12/2018 3,070 -0.23 -7.49 3,300 3,200 3,070 2,250 6,907,500
25/12/2018 3,300 0.20 6.06 3,100 3,300 3,000 1,800 5,940,000
24/12/2018 3,100 0.00 ■■ 0.00 3,100 3,100 3,100 1,460 4,526,000
23/12/2018 3,100 -0.05 -1.61 3,150 3,100 3,100 700 2,170,000
21/12/2018 3,100 -0.05 -1.61 3,150 3,100 3,100 700 2,170,000
19/12/2018 3,150 0.05 1.59 3,150 3,200 3,150 4,730 14,899,500
18/12/2018 3,150 0.05 1.59 3,150 3,200 3,150 4,730 14,899,500
16/12/2018 3,150 -0.15 -4.76 3,300 3,160 3,100 880 2,772,000
14/12/2018 3,150 -0.15 -4.76 3,300 3,160 3,100 880 2,772,000
12/12/2018 3,300 0.06 1.82 3,240 3,300 3,100 20,120 66,396,000
11/12/2018 3,300 0.06 1.82 3,240 3,300 3,100 20,120 66,396,000
10/12/2018 3,240 -0.19 -5.86 3,240 3,300 3,050 200 648,000
09/12/2018 3,240 -0.06 -1.85 3,300 3,250 3,100 6,430 20,833,200
07/12/2018 3,240 -0.06 -1.85 3,300 3,250 3,100 6,430 20,833,200
06/12/2018 3,300 0.10 3.03 3,200 3,300 3,100 2,150 7,095,000
05/12/2018 3,200 0.13 4.06 3,070 3,200 3,000 1,250 4,000,000
04/12/2018 3,070 -0.23 -7.49 3,300 3,250 3,070 118,410 363,518,700
03/12/2018 3,300 -0.16 -4.85 3,460 3,400 3,220 26,220 86,526,000
30/11/2018 3,460 -0.26 -7.51 3,720 3,600 3,460 28,260 97,779,600
29/11/2018 3,720 -0.27 -7.26 3,990 3,720 3,720 24,600 91,512,000
28/11/2018 3,990 -0.29 -7.27 4,280 3,990 3,990 83,010 331,209,900
27/11/2018 4,280 -0.32 -7.48 4,600 4,600 4,280 3,320 14,209,600
26/11/2018 4,600 -0.20 -4.35 4,800 4,600 4,500 3,010 13,846,000
23/11/2018 4,800 0.20 4.17 4,600 4,800 4,600 30 144,000
22/11/2018 4,600 -0.10 -2.17 4,600 4,700 4,500 18,080 83,168,000
21/11/2018 4,600 -0.28 -6.09 4,880 4,800 4,600 1,480 6,808,000
20/11/2018 4,880 -0.36 -7.38 5,240 5,200 4,880 3,350 16,348,000
19/11/2018 5,240 0.34 6.49 4,900 5,240 5,240 970 5,082,800
17/11/2018 4,900 0.21 4.29 4,690 5,010 4,370 8,270 40,523,000
16/11/2018 4,900 0.21 4.29 4,690 5,010 4,370 8,270 40,523,000
15/11/2018 4,690 0.30 6.40 4,390 4,690 4,690 4,320 20,260,800
14/11/2018 4,390 0.28 6.38 4,110 4,390 4,390 510 2,238,900
13/11/2018 4,110 0.26 6.33 3,850 4,110 4,110 120 493,200
12/11/2018 3,850 0.25 6.49 3,600 3,850 3,800 16,740 64,449,000
09/11/2018 3,600 -0.20 -5.56 3,800 4,000 3,600 5,010 18,036,000
08/11/2018 3,800 0.10 2.63 3,800 3,900 3,800 2,550 9,690,000
07/11/2018 3,800 0.10 2.63 3,800 3,900 3,800 2,550 9,690,000
06/11/2018 3,800 -0.10 -2.63 3,900 4,000 3,800 1,790 6,802,000
05/11/2018 3,900 -0.29 -7.44 4,190 3,900 3,900 100 390,000
04/11/2018 4,190 0.00 ■■ 0.00 4,190 4,190 4,190 300 1,257,000
02/11/2018 4,190 0.00 ■■ 0.00 4,190 4,190 4,190 300 1,257,000
30/10/2018 4,190 0.19 4.53 4,000 4,190 3,750 650 2,723,500
29/10/2018 4,000 0.10 2.50 3,900 4,000 4,000 100 400,000
26/10/2018 3,900 0.10 2.56 3,800 3,900 3,800 1,200 4,680,000
25/10/2018 3,800 0.05 1.32 3,750 3,800 3,800 350 1,330,000
24/10/2018 3,750 -0.25 -6.67 4,000 4,240 3,750 2,140 8,025,000
23/10/2018 4,000 0.10 2.50 3,900 4,000 3,650 4,110 16,440,000
22/10/2018 3,900 -0.10 -2.56 4,000 3,900 3,900 100 390,000
18/10/2018 4,000 0.05 1.25 3,950 4,000 4,000 130 520,000
17/10/2018 4,000 0.05 1.25 3,950 4,000 4,000 130 520,000
16/10/2018 3,950 -0.05 -1.27 4,000 3,950 3,900 400 1,580,000
15/10/2018 4,000 -0.01 -0.25 4,010 4,010 4,000 2,400 9,600,000
14/10/2018 4,010 0.00 ■■ 0.00 4,010 4,010 4,010 1,750 7,017,500
12/10/2018 4,010 0.00 ■■ 0.00 4,010 4,010 4,010 1,750 7,017,500
11/10/2018 4,010 -0.01 -0.25 4,010 4,100 4,000 4,590 18,405,900
09/10/2018 4,010 -0.18 -4.49 4,190 4,010 4,010 380 1,523,800
08/10/2018 4,190 0.09 2.15 4,100 4,190 4,190 250 1,047,500
05/10/2018 4,100 -0.15 -3.66 4,250 4,100 4,100 3,400 13,940,000
04/10/2018 4,250 0.13 3.06 4,120 4,330 4,170 850 3,612,500
03/10/2018 4,120 0.02 0.49 4,100 4,290 4,120 2,460 10,135,200
02/10/2018 4,100 0.10 2.44 4,000 4,100 4,010 3,110 12,751,000
01/10/2018 4,000 -0.12 -3.00 4,120 4,240 4,000 360 1,440,000
27/09/2018 4,120 -0.08 -1.94 4,200 4,390 4,120 110 453,200
26/09/2018 4,200 -0.05 -1.19 4,250 4,200 4,200 100 420,000
25/09/2018 4,250 0.24 5.65 4,010 4,250 4,070 4,100 17,425,000
21/09/2018 4,010 -0.09 -2.24 4,100 4,140 4,010 70 280,700
20/09/2018 4,100 0.00 ■■ 0.00 4,100 4,100 4,100 110 451,000
19/09/2018 4,100 -0.10 -2.44 4,200 4,200 4,000 2,820 11,562,000
18/09/2018 4,200 0.14 3.33 4,060 4,200 4,140 900 3,780,000
17/09/2018 4,060 -0.12 -2.96 4,180 4,060 4,060 200 812,000
14/09/2018 4,180 -0.02 -0.48 4,200 4,200 4,180 600 2,508,000
13/09/2018 4,200 0.15 3.57 4,050 4,200 3,880 50 210,000
12/09/2018 4,050 -0.25 -6.17 4,300 4,050 4,050 110 445,500
11/09/2018 4,300 -0.05 -1.16 4,350 4,300 4,300 6,260 26,918,000
10/09/2018 4,350 0.17 3.91 4,180 4,350 4,180 4,140 18,009,000
07/09/2018 4,180 -0.02 -0.48 4,200 4,290 4,180 1,030 4,305,400
06/09/2018 4,200 -0.23 -5.48 4,430 4,200 4,200 310 1,302,000
05/09/2018 4,430 -0.01 -0.23 4,440 4,430 4,140 2,220 9,834,600
04/09/2018 4,440 -0.33 -7.43 4,770 4,770 4,440 220 976,800
31/08/2018 4,770 0.27 5.66 4,500 4,770 4,390 910 4,340,700
30/08/2018 4,500 0.11 2.44 4,390 4,500 4,090 1,650 7,425,000
29/08/2018 4,390 -0.20 -4.56 4,590 4,790 4,300 2,170 9,526,300
28/08/2018 4,590 0.21 4.58 4,380 4,590 4,110 120 550,800
27/08/2018 4,380 0.16 3.65 4,220 4,380 4,020 360 1,576,800
24/08/2018 4,220 -0.25 -5.92 4,220 4,500 3,930 7,510 31,692,200
23/08/2018 4,220 -0.26 -6.16 4,480 4,640 4,220 20 84,400
22/08/2018 4,480 -0.02 -0.45 4,500 4,490 4,400 440 1,971,200
21/08/2018 4,500 -0.10 -2.22 4,600 4,500 4,500 810 3,645,000
20/08/2018 4,600 0.03 0.65 4,570 4,600 4,500 1,200 5,520,000
17/08/2018 4,570 0.09 1.97 4,480 4,690 4,210 3,220 14,715,400
16/08/2018 4,480 0.00 ■■ 0.00 4,480 4,480 4,480 460 2,060,800
15/08/2018 4,480 0.16 3.57 4,320 4,600 4,120 240 1,075,200
13/08/2018 4,320 -0.28 -6.48 4,600 4,320 4,320 20 86,400
10/08/2018 4,600 -0.07 -1.52 4,670 4,650 4,600 3,590 16,514,000
09/08/2018 4,670 0.28 6.00 4,390 4,670 4,400 1,540 7,191,800
08/08/2018 4,390 -0.21 -4.78 4,600 4,590 4,390 20 87,800
07/08/2018 4,600 -0.23 -5.00 4,830 4,600 4,500 110 506,000
06/08/2018 4,830 -0.05 -1.04 4,880 4,890 4,820 480 2,318,400
03/08/2018 4,880 0.12 2.46 4,760 4,880 4,750 700 3,416,000
02/08/2018 4,760 -0.01 -0.21 4,770 4,800 4,450 990 4,712,400
01/08/2018 4,770 0.25 5.24 4,520 4,770 4,600 20 95,400
31/07/2018 4,520 -0.34 -7.52 4,860 4,980 4,520 910 4,113,200
30/07/2018 4,860 0.09 1.85 4,770 4,890 4,500 1,840 8,942,400
27/07/2018 4,770 0.27 5.66 4,500 4,770 4,450 1,100 5,247,000
26/07/2018 4,500 0.08 1.78 4,420 4,720 4,500 420 1,890,000
25/07/2018 4,420 -0.28 -6.33 4,700 4,890 4,420 160 707,200
24/07/2018 4,700 -0.10 -2.13 4,700 4,890 4,450 5,110 24,017,000
23/07/2018 4,700 0.29 6.17 4,410 4,700 4,500 860 4,042,000
21/07/2018 4,410 -0.30 -6.80 4,710 4,800 4,410 1,560 6,879,600
20/07/2018 4,410 -0.30 -6.80 4,710 4,800 4,410 1,560 6,879,600
19/07/2018 4,710 0.29 6.16 4,710 5,000 4,710 220 1,036,200
18/07/2018 4,710 0.18 3.82 4,710 4,990 4,700 1,010 4,757,100
17/07/2018 4,710 0.30 6.37 4,410 4,710 4,420 4,230 19,923,300
16/07/2018 4,410 -0.29 -6.58 4,700 4,730 4,410 200 882,000
13/07/2018 4,700 -0.17 -3.62 4,870 4,990 4,700 410 1,927,000
12/07/2018 4,870 0.10 2.05 4,870 4,970 4,870 30 146,100
11/07/2018 4,870 0.01 0.21 4,870 4,940 4,870 1,990 9,691,300
10/07/2018 4,870 -0.07 -1.44 4,940 4,870 4,600 450 2,191,500
09/07/2018 4,940 0.05 1.01 4,890 4,940 4,590 110 543,400
06/07/2018 4,890 0.07 1.43 4,820 4,980 4,890 120 586,800
05/07/2018 4,820 0.31 6.43 4,510 4,820 4,820 10 48,200
04/07/2018 4,510 -0.32 -7.10 4,830 4,510 4,510 10 45,100
03/07/2018 4,830 0.13 2.69 4,700 4,980 4,420 40 193,200
02/07/2018 4,700 -0.29 -6.17 4,990 4,980 4,650 40 188,000
29/06/2018 4,990 -0.01 -0.20 5,000 0 0 260 1,297,400
28/06/2018 5,000 -0.32 -6.40 5,320 5,350 4,950 760 3,800,000
27/06/2018 5,320 0.25 4.70 5,070 5,340 4,720 1,110 5,905,200
26/06/2018 5,070 -0.27 -5.33 5,070 5,370 4,720 1,560 7,909,200
25/06/2018 5,070 -0.02 -0.39 5,090 5,220 4,750 770 3,903,900
22/06/2018 5,090 -0.38 -7.47 5,470 5,090 5,090 570 2,901,300
21/06/2018 5,470 0.24 4.39 5,230 5,490 4,870 3,540 19,363,800
20/06/2018 5,230 0.33 6.31 4,900 5,240 4,900 200 1,046,000
19/06/2018 4,900 0.10 2.04 4,800 4,900 4,500 3,730 18,277,000
18/06/2018 4,800 0.05 1.04 4,800 5,130 4,800 6,210 29,808,000
15/06/2018 4,800 0.32 6.67 4,800 5,130 4,800 8,130 39,024,000
14/06/2018 4,800 0.27 5.63 4,530 4,800 4,530 610 2,928,000
13/06/2018 4,530 0.02 0.44 4,510 4,820 4,530 11,240 50,917,200
12/06/2018 4,510 -0.14 -3.10 4,650 4,510 4,510 1,080 4,870,800
11/06/2018 4,650 0.05 1.08 4,650 4,910 4,650 110 511,500
08/06/2018 4,650 0.02 0.43 4,630 4,840 4,650 20 93,000
07/06/2018 4,630 0.01 0.22 4,620 4,900 4,510 520 2,407,600
06/06/2018 4,620 -0.08 -1.73 4,700 4,800 4,620 870 4,019,400
05/06/2018 4,700 0.13 2.77 4,570 4,880 4,620 7,580 35,626,000
04/06/2018 4,570 0.05 1.09 4,520 4,830 4,530 370 1,690,900
01/06/2018 4,520 -0.28 -6.19 4,800 4,800 4,520 140 632,800
31/05/2018 4,800 0.08 1.67 4,800 4,880 4,800 1,050 5,040,000
30/05/2018 4,800 -0.19 -3.96 4,990 4,900 4,650 9,560 45,888,000
29/05/2018 4,990 0.15 3.01 4,840 4,990 4,850 330 1,646,700
28/05/2018 4,840 -0.36 -7.44 5,200 4,850 4,840 2,340 11,325,600
25/05/2018 5,200 0.17 3.27 5,030 5,200 5,100 30 156,000
24/05/2018 5,030 -0.37 -7.36 5,400 5,240 5,030 2,210 11,116,300
23/05/2018 5,400 0.20 3.70 5,200 5,540 5,000 1,080 5,832,000
22/05/2018 5,200 -0.20 -3.85 5,200 5,200 5,000 1,850 9,620,000
21/05/2018 5,200 -0.29 -5.58 5,490 5,200 5,200 210 1,092,000
18/05/2018 5,490 0.29 5.28 5,200 5,490 5,490 10 54,900
17/05/2018 5,200 -0.20 -3.85 5,400 5,770 5,200 30 156,000
16/05/2018 5,400 -0.37 -6.85 5,400 5,400 5,030 110 594,000
15/05/2018 5,400 -0.10 -1.85 5,400 5,500 5,300 300 1,620,000
13/05/2018 5,400 0.25 4.63 5,400 5,670 5,400 230 1,242,000
11/05/2018 5,400 0.25 4.63 5,400 5,670 5,400 230 1,242,000
10/05/2018 5,400 0.10 1.85 5,400 5,500 5,400 1,990 10,746,000
09/05/2018 5,400 0.00 ■■ 0.00 5,400 5,400 5,400 600 3,240,000
08/05/2018 5,400 0.10 1.85 5,400 5,700 5,400 290 1,566,000
07/05/2018 5,400 -0.30 -5.56 5,700 5,400 5,400 1,030 5,562,000
04/05/2018 5,700 -0.39 -6.84 5,700 5,700 5,310 50 285,000
03/05/2018 5,700 -0.38 -6.67 5,700 5,700 5,320 3,270 18,639,000
02/05/2018 5,700 0.20 3.51 5,500 5,700 5,120 540 3,078,000
27/04/2018 5,500 0.00 ■■ 0.00 5,490 5,500 5,490 500 2,750,000
26/04/2018 5,500 -0.28 -4.84 5,500 5,500 5,500 470 2,585,000
24/04/2018 5,780 0.00 ■■ 0.00 5,780 5,780 5,780 0 0
23/04/2018 5,780 0.28 5.09 5,780 5,780 5,780 40 231,200
20/04/2018 5,500 0.15 2.80 5,340 5,720 5,000 3,760 20,680,000
19/04/2018 5,350 -0.35 -6.14 5,410 5,410 5,350 4,180 22,363,000
18/04/2018 5,700 -0.10 -1.72 5,700 5,700 5,700 50 285,000
17/04/2018 5,800 0.00 ■■ 0.00 5,800 5,800 5,800 0 0
16/04/2018 5,800 0.30 5.45 5,700 5,800 5,600 890 5,162,000
13/04/2018 5,500 0.00 ■■ 0.00 5,500 5,500 5,500 770 4,235,000
12/04/2018 5,500 -0.17 -3.00 5,680 5,680 5,500 1,580 8,690,000
11/04/2018 5,670 0.00 ■■ 0.00 5,670 5,670 5,670 2,980 16,896,600
10/04/2018 5,670 -0.42 -6.90 5,700 5,700 5,670 4,510 25,571,700
09/04/2018 6,090 -0.01 -0.16 5,700 6,190 5,700 2,140 13,032,600
06/04/2018 6,100 0.25 4.27 6,200 6,200 5,450 5,620 34,282,000
05/04/2018 5,850 -0.43 -6.85 6,300 6,300 5,850 2,720 15,912,000
04/04/2018 6,280 0.01 0.16 6,280 6,290 5,900 740 4,647,200
03/04/2018 6,270 0.14 2.28 6,300 6,300 6,000 580 3,636,600
02/04/2018 6,130 0.40 6.98 5,900 6,130 5,900 380 2,329,400
30/03/2018 5,730 0.37 6.90 5,500 5,730 5,500 160 916,800
29/03/2018 5,360 -0.04 -0.74 5,600 5,600 5,360 30 160,800
28/03/2018 5,400 -0.30 -5.26 5,700 5,700 5,400 40 216,000
27/03/2018 5,700 -0.30 -5.00 5,700 5,700 5,700 70 399,000
26/03/2018 6,000 0.12 2.04 6,000 6,000 6,000 180 1,080,000
23/03/2018 5,880 0.38 6.91 5,700 5,880 5,700 210 1,234,800
22/03/2018 5,500 -0.40 -6.78 5,900 6,000 5,500 650 3,575,000
21/03/2018 5,900 -0.40 -6.35 6,000 6,000 5,900 230 1,357,000
20/03/2018 6,300 0.01 0.16 6,300 6,300 6,300 10 63,000
19/03/2018 6,290 0.29 4.83 6,290 6,290 6,290 10 62,900
16/03/2018 6,000 0.00 ■■ 0.00 6,000 6,000 6,000 60 360,000
15/03/2018 6,000 -0.30 -4.76 6,000 6,000 6,000 500 3,000,000
14/03/2018 6,300 0.40 6.78 5,900 6,300 5,900 1,440 9,072,000
13/03/2018 5,900 -0.38 -6.05 5,900 5,900 5,900 890 5,251,000
12/03/2018 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
09/03/2018 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
08/03/2018 6,280 0.00 ■■ 0.00 6,280 6,280 6,280 0 0
07/03/2018 6,280 0.08 1.29 6,200 6,280 5,810 330 2,072,400
06/03/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 130 806,000
05/03/2018 6,200 0.00 ■■ 0.00 6,200 6,200 6,200 100 620,000
02/03/2018 6,200 0.10 1.64 6,200 6,200 6,200 40 248,000
01/03/2018 6,100 0.00 ■■ 0.00 6,200 6,200 6,100 320 1,952,000
28/02/2018 6,100 0.14 2.35 6,000 6,100 6,000 910 5,551,000
27/02/2018 5,960 -0.43 -6.73 5,950 6,000 5,950 1,420 8,463,200
26/02/2018 6,390 0.19 3.06 5,900 6,390 5,900 10,330 66,008,700
23/02/2018 6,200 -0.10 -1.59 6,200 6,200 6,200 60 372,000
22/02/2018 6,300 0.00 ■■ 0.00 6,390 6,390 6,300 160 1,008,000
21/02/2018 6,300 0.10 1.61 6,300 6,300 6,300 30 189,000
13/02/2018 6,200 -0.28 -4.32 6,110 6,200 6,100 1,400 8,680,000
12/02/2018 6,480 0.10 1.57 6,480 6,480 6,380 820 5,313,600
09/02/2018 6,380 -0.01 -0.16 6,100 6,380 6,100 40 255,200
08/02/2018 6,390 0.00 ■■ 0.00 6,390 6,390 6,390 50 319,500
07/02/2018 6,390 -0.01 -0.16 6,000 6,390 6,000 120 766,800
06/02/2018 6,400 -0.10 -1.54 6,400 6,400 6,400 20 128,000
05/02/2018 6,500 0.40 6.56 6,100 6,500 6,050 240 1,560,000
02/02/2018 6,100 0.20 3.39 5,900 6,100 5,500 12,050 73,505,000
01/02/2018 5,900 -0.10 -1.67 6,000 6,000 5,900 11,780 69,502,000
31/01/2018 6,000 0.00 ■■ 0.00 6,000 6,100 5,900 7,730 46,380,000
30/01/2018 6,000 -0.35 -5.51 6,350 6,350 6,000 10,850 65,100,000
29/01/2018 6,350 -0.05 -0.78 6,400 6,400 6,350 250 1,587,500
26/01/2018 6,400 -0.20 -3.03 6,500 6,500 6,350 500 3,200,000
25/01/2018 6,600 0.09 1.38 6,520 6,600 6,510 370 2,442,000
22/01/2018 6,510 -0.24 -3.56 6,750 6,750 6,510 110 716,100
19/01/2018 6,750 -0.12 -1.75 6,700 6,750 6,650 6,380 43,065,000
18/01/2018 6,870 0.27 4.09 6,400 6,870 6,400 20 137,400
17/01/2018 6,600 -0.20 -2.94 6,610 6,610 6,600 2,200 14,520,000
16/01/2018 6,800 -0.10 -1.45 6,600 6,800 6,600 6,090 41,412,000
15/01/2018 6,900 0.11 1.62 6,900 6,900 6,900 10 69,000
12/01/2018 6,790 0.00 ■■ 0.00 6,790 6,790 6,600 4,220 28,653,800
11/01/2018 6,790 0.19 2.88 6,610 6,790 6,610 1,200 8,148,000
10/01/2018 6,600 -0.10 -1.49 6,700 6,700 6,600 2,140 14,124,000
09/01/2018 6,700 -0.05 -0.74 6,600 6,700 6,600 230 1,541,000
08/01/2018 6,750 -0.04 -0.59 6,750 6,750 6,750 720 4,860,000
05/01/2018 6,790 -0.01 -0.15 6,940 6,940 6,790 40 271,600
04/01/2018 6,800 -0.10 -1.45 6,800 6,800 6,800 400 2,720,000
03/01/2018 6,900 0.20 2.99 6,900 6,900 6,900 10 69,000
02/01/2018 6,700 -0.26 -3.74 6,960 6,700 6,700 190 1,273,000
29/12/2017 6,960 0.06 0.87 6,900 6,960 6,900 570 3,967,200
28/12/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
27/12/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
26/12/2017 6,900 0.00 ■■ 0.00 6,440 6,990 6,420 1,420 9,798,000
25/12/2017 6,900 0.10 1.47 6,900 6,900 6,900 10 69,000
22/12/2017 6,800 -0.19 -2.72 6,800 6,800 6,800 800 5,440,000
21/12/2017 6,990 0.00 ■■ 0.00 6,990 6,990 6,990 0 0
20/12/2017 6,990 0.00 ■■ 0.00 6,990 6,990 6,990 0 0
19/12/2017 6,990 0.00 ■■ 0.00 6,900 6,990 6,900 660 4,613,400
18/12/2017 6,990 0.05 0.72 6,990 6,990 6,990 100 699,000
15/12/2017 6,940 0.44 6.77 6,940 6,940 6,940 320 2,220,800
14/12/2017 6,500 -0.20 -2.99 6,990 6,990 6,500 210 1,365,000
13/12/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
12/12/2017 6,700 0.25 3.88 6,700 6,900 6,700 1,370 9,179,000
11/12/2017 6,450 -0.25 -3.73 6,700 6,700 6,450 510 3,289,500
08/12/2017 6,700 -0.25 -3.60 6,750 6,750 6,700 1,190 7,973,000
07/12/2017 6,950 0.45 6.92 6,950 6,950 6,950 10 69,500
06/12/2017 6,500 -0.11 -1.66 6,610 6,610 6,500 3,470 22,555,000
05/12/2017 6,610 0.00 ■■ 0.00 6,700 6,700 6,610 940 6,213,400
04/12/2017 6,610 -0.23 -3.36 6,610 6,610 6,610 370 2,445,700
01/12/2017 6,840 0.34 5.23 6,500 6,950 6,500 610 4,172,400
30/11/2017 6,500 -0.19 -2.84 6,670 6,690 6,500 11,940 77,610,000
29/11/2017 6,690 0.00 ■■ 0.00 6,680 6,690 6,680 60 401,400
28/11/2017 6,690 -0.02 -0.30 6,700 6,700 6,690 230 1,538,700
27/11/2017 6,710 0.01 0.15 6,700 6,710 6,700 1,410 9,461,100
24/11/2017 6,700 -0.01 -0.15 6,690 6,700 6,690 1,710 11,457,000
23/11/2017 6,710 0.00 ■■ 0.00 6,720 6,720 6,710 420 2,818,200
22/11/2017 6,710 0.01 0.15 6,700 6,800 6,700 3,440 23,082,400
21/11/2017 6,700 -0.01 -0.15 6,730 6,730 6,700 630 4,221,000
20/11/2017 6,710 -0.19 -2.75 6,800 6,800 6,710 260 1,744,600
17/11/2017 6,900 0.29 4.39 6,600 6,900 6,590 160 1,104,000
16/11/2017 6,610 0.00 ■■ 0.00 6,610 6,610 6,610 0 0
15/11/2017 6,610 0.00 ■■ 0.00 6,610 6,610 6,610 0 0
14/11/2017 6,610 -0.39 -5.57 6,610 6,610 6,610 370 2,445,700
13/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
10/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
09/11/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
08/11/2017 7,000 0.42 6.38 6,580 7,000 6,580 10,100 70,700,000
07/11/2017 6,580 -0.22 -3.24 6,580 6,580 6,580 160 1,052,800
06/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 180 1,224,000
03/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
02/11/2017 6,800 0.00 ■■ 0.00 6,610 6,800 6,610 20 136,000
01/11/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 0 0
31/10/2017 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,010 6,868,000
30/10/2017 6,800 -0.17 -2.44 6,960 6,960 6,800 500 3,400,000
27/10/2017 6,970 0.02 0.29 6,970 6,970 6,970 100 697,000
26/10/2017 6,950 0.45 6.92 6,690 6,950 6,690 460 3,197,000
25/10/2017 6,500 -0.20 -2.99 6,500 6,500 6,500 50 325,000
24/10/2017 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
23/10/2017 6,700 -0.29 -4.15 6,600 6,700 6,600 330 2,211,000
20/10/2017 6,990 0.00 ■■ 0.00 6,990 6,990 6,990 1,000 6,990,000
19/10/2017 6,990 -0.01 -0.14 6,610 6,990 6,610 420 2,935,800
18/10/2017 7,000 0.00 ■■ 0.00 6,610 7,000 6,610 2,120 14,840,000
17/10/2017 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
16/10/2017 7,000 0.10 1.45 6,910 7,000 6,900 1,630 11,410,000
13/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 280 1,932,000
12/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 700 4,830,000
11/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
10/10/2017 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
09/10/2017 6,900 0.00 ■■ 0.00 6,950 6,950 6,900 610 4,209,000
06/10/2017 6,900 0.03 0.44 6,870 6,900 6,870 750 5,175,000
05/10/2017 6,870 0.00 ■■ 0.00 6,870 6,870 6,870 0 0
04/10/2017 6,870 -0.02 -0.29 6,870 6,880 6,870 1,700 11,679,000
03/10/2017 6,890 0.00 ■■ 0.00 6,890 6,890 6,890 0 0
02/10/2017 6,890 0.00 ■■ 0.00 6,890 6,890 6,890 10 68,900
29/09/2017 6,890 0.36 5.51 6,540 6,890 6,500 860 5,925,400
28/09/2017 6,530 0.00 ■■ 0.00 6,530 6,530 6,530 0 0
27/09/2017 6,530 -0.07 -1.06 6,600 6,600 6,530 220 1,436,600
26/09/2017 6,600 -0.10 -1.49 6,610 6,610 6,600 2,100 13,860,000
25/09/2017 6,700 -0.29 -4.15 6,610 6,990 6,610 4,390 29,413,000
22/09/2017 6,990 0.00 ■■ 0.00 6,540 6,990 6,540 20 139,800
21/09/2017 6,990 0.00 ■■ 0.00 6,990 6,990 6,730 3,240 22,647,600
20/09/2017 6,990 0.29 4.33 6,620 6,990 6,620 4,220 29,497,800
19/09/2017 6,700 -0.10 -1.47 6,800 6,800 6,700 690 4,623,000
18/09/2017 6,800 0.00 ■■ 0.00 6,900 6,990 6,800 1,450 9,860,000
15/09/2017 6,800 0.19 2.87 6,610 6,940 6,600 2,920 19,856,000
14/09/2017 6,610 -0.09 -1.34 6,970 6,970 6,600 1,190 7,865,900
13/09/2017 6,700 0.10 1.52 6,700 6,700 6,700 120 804,000
12/09/2017 6,600 -0.10 -1.49 6,700 6,700 6,600 11,800 77,880,000
11/09/2017 6,700 -0.28 -4.01 6,980 6,980 6,510 2,650 17,755,000
08/09/2017 6,980 0.18 2.65 6,800 6,980 6,800 8,540 59,609,200
07/09/2017 6,800 -0.10 -1.45 6,850 7,000 6,500 3,950 26,860,000
06/09/2017 6,900 -0.30 -4.17 7,400 7,400 6,850 1,210 8,349,000
05/09/2017 7,200 0.21 3.00 6,990 7,200 6,990 500 3,600,000
01/09/2017 6,990 0.19 2.79 6,990 6,990 6,990 580 4,054,200
31/08/2017 6,800 -0.40 -5.56 6,750 6,800 6,750 3,850 26,180,000
30/08/2017 7,200 -0.19 -2.57 6,900 7,200 6,900 1,360 9,792,000
29/08/2017 7,390 -0.18 -2.38 7,100 7,390 7,050 18,040 133,315,600
28/08/2017 7,570 0.00 ■■ 0.00 7,570 7,570 7,570 4,420 33,459,400
25/08/2017 7,570 0.46 6.47 7,110 7,580 6,700 13,760 104,163,200
24/08/2017 7,110 0.46 6.92 7,000 7,110 7,000 7,230 51,405,300
23/08/2017 6,650 0.43 6.91 6,500 6,650 6,500 8,810 58,586,500
22/08/2017 6,220 -0.32 -4.89 6,410 6,540 6,220 50,100 311,622,000
21/08/2017 6,540 -0.35 -5.08 6,500 6,540 6,450 21,460 140,348,400
18/08/2017 6,890 -0.36 -4.97 7,000 7,000 6,800 7,010 48,298,900
17/08/2017 7,250 -0.05 -0.68 7,300 7,300 7,250 620 4,495,000
16/08/2017 7,300 0.14 1.96 7,300 7,300 7,300 100 730,000
15/08/2017 7,160 -0.15 -2.05 7,310 7,390 7,160 7,520 53,843,200
14/08/2017 7,310 0.01 0.14 7,350 7,400 7,310 1,350 9,868,500
11/08/2017 7,300 -0.35 -4.58 7,640 7,650 7,300 2,310 16,863,000
10/08/2017 7,650 0.33 4.51 7,500 7,650 7,500 2,980 22,797,000
09/08/2017 7,320 -0.18 -2.40 7,500 7,750 7,300 2,080 15,225,600
08/08/2017 7,500 -0.11 -1.45 7,600 7,700 7,500 7,180 53,850,000
07/08/2017 7,610 -0.24 -3.06 8,000 8,000 7,610 7,660 58,292,600
04/08/2017 7,850 0.00 ■■ 0.00 7,850 7,850 7,850 0 0
03/08/2017 7,850 0.05 0.64 7,800 7,850 7,800 300 2,355,000
02/08/2017 7,800 0.16 2.09 7,850 7,850 7,800 1,410 10,998,000
01/08/2017 7,640 0.00 ■■ 0.00 7,800 7,900 7,640 3,740 28,573,600
31/07/2017 7,640 -0.56 -6.83 8,200 8,200 7,630 1,650 12,606,000
28/07/2017 8,200 0.00 ■■ 0.00 8,200 8,200 8,200 260 2,132,000
27/07/2017 8,200 0.20 2.50 8,100 8,200 8,100 30 246,000
26/07/2017 8,000 0.10 1.27 7,600 8,000 7,600 1,420 11,360,000
25/07/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
24/07/2017 7,900 0.00 ■■ 0.00 7,900 7,900 7,900 0 0
21/07/2017 7,900 -0.25 -3.07 8,100 8,500 7,900 1,200 9,480,000
20/07/2017 8,150 0.00 ■■ 0.00 8,300 8,300 8,150 9,050 73,757,500
19/07/2017 8,150 0.04 0.49 8,150 8,150 8,150 40 326,000
18/07/2017 8,110 -0.29 -3.45 8,110 8,110 8,110 140 1,135,400
17/07/2017 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 1,020 8,568,000
14/07/2017 8,400 0.05 0.60 8,350 8,400 8,350 120 1,008,000
13/07/2017 8,350 0.15 1.83 8,350 8,350 8,350 10 83,500
12/07/2017 8,200 0.19 2.37 8,200 8,200 7,700 360 2,952,000
11/07/2017 8,010 -0.29 -3.49 8,300 8,300 8,000 6,860 54,948,600
10/07/2017 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 570 4,731,000
07/07/2017 8,300 -0.20 -2.35 8,210 8,500 8,210 840 6,972,000
06/07/2017 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
05/07/2017 8,500 0.20 2.41 8,000 8,500 8,000 480 4,080,000
04/07/2017 8,300 0.00 ■■ 0.00 8,590 8,590 8,300 3,110 25,813,000
03/07/2017 8,300 -0.29 -3.38 8,300 8,300 8,300 860 7,138,000
30/06/2017 8,590 -0.01 -0.12 8,430 8,700 8,430 6,680 57,381,200
29/06/2017 8,600 0.10 1.18 8,500 8,600 8,500 260 2,236,000
28/06/2017 8,500 0.09 1.07 8,410 8,850 8,410 4,250 36,125,000
27/06/2017 8,410 -0.59 -6.56 9,000 9,000 8,380 8,060 67,784,600
26/06/2017 9,000 0.42 4.90 9,180 9,180 9,000 7,930 71,370,000
23/06/2017 8,580 -6.47 -42.99 8,580 8,580 8,570 18,520 158,901,600
22/06/2017 15,050 -0.75 -4.75 16,000 16,000 15,050 22,570 339,678,500
21/06/2017 15,800 0.20 1.28 15,800 15,800 14,700 6,410 101,278,000
20/06/2017 15,600 0.60 4.00 15,700 15,700 15,500 910 14,196,000
19/06/2017 15,000 -0.30 -1.96 14,600 15,000 14,500 1,050 15,750,000
16/06/2017 15,300 -0.30 -1.92 15,500 15,600 15,300 760 11,628,000
15/06/2017 15,600 0.20 1.30 15,400 15,600 14,700 990 15,444,000
14/06/2017 15,400 0.90 6.21 14,500 15,500 14,500 24,190 372,526,000
13/06/2017 14,500 -0.70 -4.61 15,000 15,000 14,500 14,380 208,510,000
12/06/2017 15,200 0.00 ■■ 0.00 14,900 15,200 14,500 1,680 25,536,000
09/06/2017 15,200 0.35 2.36 15,750 15,750 15,200 7,470 113,544,000
08/06/2017 14,850 0.95 6.83 14,850 14,850 14,800 77,500 1,150,875,000
07/06/2017 13,900 0.90 6.92 13,050 13,900 13,050 3,060 42,534,000
06/06/2017 13,000 0.20 1.56 12,800 13,100 12,800 2,380 30,940,000
05/06/2017 12,800 -0.30 -2.29 13,000 13,000 12,800 350 4,480,000
02/06/2017 13,100 0.05 0.38 13,100 13,100 13,100 10 131,000
01/06/2017 13,050 -0.05 -0.38 13,100 13,100 13,050 380 4,959,000
31/05/2017 13,100 0.00 ■■ 0.00 13,050 13,100 13,000 1,100 14,410,000
30/05/2017 13,100 0.30 2.34 12,950 13,100 12,950 2,030 26,593,000
29/05/2017 12,800 0.60 4.92 12,200 13,000 12,200 5,150 65,920,000
26/05/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 200 2,440,000
25/05/2017 12,200 0.00 ■■ 0.00 12,200 12,200 12,200 0 0
24/05/2017 12,200 0.50 4.27 11,900 12,200 11,900 1,600 19,520,000
23/05/2017 11,700 0.20 1.74 11,900 11,900 11,700 1,350 15,795,000
22/05/2017 11,500 0.70 6.48 11,100 11,500 11,100 850 9,775,000
19/05/2017 10,800 -0.70 -6.09 11,500 11,500 10,800 1,790 19,332,000
18/05/2017 11,500 0.00 ■■ 0.00 11,500 11,500 11,500 0 0
17/05/2017 11,500 0.00 ■■ 0.00 11,400 11,500 11,400 780 8,970,000
16/05/2017 11,500 0.50 4.55 11,100 11,500 11,100 370 4,255,000
15/05/2017 11,000 -0.50 -4.35 11,000 11,000 11,000 520 5,720,000
12/05/2017 11,500 0.10 0.88 11,300 11,500 11,300 4,020 46,230,000
11/05/2017 11,400 0.10 0.88 11,400 11,400 11,400 650 7,410,000
10/05/2017 11,300 0.00 ■■ 0.00 11,300 11,300 11,300 400 4,520,000
09/05/2017 11,300 0.30 2.73 11,300 11,300 11,300 360 4,068,000
08/05/2017 11,000 -0.50 -4.35 11,300 11,300 11,000 11,820 130,020,000
05/05/2017 11,500 0.50 4.55 11,650 11,700 11,500 1,000 11,500,000
04/05/2017 11,000 -0.20 -1.79 11,100 11,100 11,000 1,600 17,600,000
03/05/2017 11,200 -0.30 -2.61 12,100 12,100 11,200 340 3,808,000
28/04/2017 11,500 -0.20 -1.71 11,300 11,600 11,200 360 4,140,000
27/04/2017 11,700 0.20 1.74 11,500 11,700 11,500 2,900 33,930,000
26/04/2017 11,500 0.40 3.60 10,350 11,550 10,350 2,960 34,040,000
25/04/2017 11,100 -0.75 -6.33 11,850 11,850 11,050 4,740 52,614,000
24/04/2017 11,850 -0.85 -6.69 12,700 12,700 11,850 6,140 72,759,000
21/04/2017 12,700 -0.60 -4.51 12,750 13,100 12,550 7,740 98,298,000
20/04/2017 13,300 0.00 ■■ 0.00 13,300 13,300 12,700 480 6,384,000
19/04/2017 13,300 0.00 ■■ 0.00 13,300 13,300 13,300 0 0
18/04/2017 13,300 -0.10 -0.75 12,900 13,300 12,900 30 399,000
17/04/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
14/04/2017 13,400 0.00 ■■ 0.00 13,400 13,400 13,400 0 0
13/04/2017 13,400 0.40 3.08 13,000 13,400 13,000 830 11,122,000
12/04/2017 13,000 -0.10 -0.76 13,400 13,400 13,000 610 7,930,000
11/04/2017 13,100 0.10 0.77 13,000 13,300 13,000 990 12,969,000
10/04/2017 13,000 0.00 ■■ 0.00 13,000 13,200 13,000 2,550 33,150,000
07/04/2017 13,000 -0.60 -4.41 13,700 13,700 13,000 1,010 13,130,000
05/04/2017 13,600 0.20 1.49 13,700 13,700 13,600 1,010 13,736,000
04/04/2017 13,400 -0.10 -0.74 13,600 13,700 13,150 2,710 36,314,000
03/04/2017 13,500 0.30 2.27 13,600 13,600 13,050 390 5,265,000
31/03/2017 13,200 -0.35 -2.58 13,000 13,700 13,000 630 8,316,000
30/03/2017 13,550 0.05 0.37 13,600 13,600 13,500 410 5,555,500
29/03/2017 13,500 0.30 2.27 13,500 13,500 13,500 970 13,095,000
28/03/2017 13,200 -0.50 -3.65 13,400 13,400 13,200 320 4,224,000
27/03/2017 13,700 -0.30 -2.14 13,650 13,700 13,050 5,150 70,555,000
24/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
23/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 0 0
22/03/2017 14,000 0.00 ■■ 0.00 13,700 14,000 13,700 20 280,000
21/03/2017 14,000 0.70 5.26 14,000 14,000 13,600 40 560,000
20/03/2017 13,300 -0.20 -1.48 13,000 13,500 13,000 170 2,261,000
17/03/2017 13,500 -0.70 -4.93 13,500 13,500 13,500 20 270,000
16/03/2017 14,200 0.70 5.19 13,500 14,200 13,500 70 994,000
15/03/2017 13,500 -0.80 -5.59 13,700 14,300 13,500 710 9,585,000
14/03/2017 14,300 0.00 ■■ 0.00 13,600 14,300 13,600 350 5,005,000
13/03/2017 14,300 -0.20 -1.38 14,500 14,500 14,000 770 11,011,000
10/03/2017 14,500 0.05 0.35 14,500 14,500 14,500 60 870,000
09/03/2017 14,450 0.10 0.70 14,450 14,500 14,450 3,010 43,494,500
08/03/2017 14,350 0.10 0.70 14,400 14,400 14,000 3,580 51,373,000
07/03/2017 14,250 0.00 ■■ 0.00 14,250 14,250 14,000 80 1,140,000
06/03/2017 14,250 0.70 5.17 14,300 14,300 14,250 30 427,500
03/03/2017 13,550 0.05 0.37 14,300 14,300 13,550 5,040 68,292,000
02/03/2017 13,500 -0.50 -3.57 13,600 13,600 13,500 520 7,020,000
01/03/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 1,380 19,320,000
28/02/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 300 4,200,000
27/02/2017 14,000 0.00 ■■ 0.00 14,000 14,000 14,000 310 4,340,000
24/02/2017 14,000 -0.25 -1.75 14,000 14,000 14,000 490 6,860,000
23/02/2017 14,250 0.05 0.35 14,000 14,250 14,000 410 5,842,500
22/02/2017 14,200 0.10 0.71 14,000 14,300 14,000 30 426,000
21/02/2017 14,100 0.00 ■■ 0.00 14,100 14,100 14,100 1,010 14,241,000
20/02/2017 14,100 0.50 3.68 14,050 14,100 14,050 1,230 17,343,000
17/02/2017 13,600 -0.65 -4.56 13,600 13,600 13,600 90 1,224,000
16/02/2017 14,250 0.00 ■■ 0.00 14,250 14,250 14,250 0 0
15/02/2017 14,250 0.15 1.06 13,700 14,250 13,700 460 6,555,000
14/02/2017 14,100 0.00 ■■ 0.00 13,300 14,100 13,300 2,050 28,905,000
13/02/2017 14,100 0.20 1.44 14,000 14,100 13,900 380 5,358,000
10/02/2017 13,900 0.15 1.09 13,600 13,900 13,600 150 2,085,000
09/02/2017 13,750 0.15 1.10 13,600 13,750 13,600 20 275,000
08/02/2017 13,600 0.00 ■■ 0.00 13,600 13,600 13,600 140 1,904,000
07/02/2017 13,600 -0.15 -1.09 13,700 13,700 13,600 220 2,992,000
06/02/2017 13,750 0.25 1.85 13,100 13,750 12,800 870 11,962,500
03/02/2017 13,500 -0.10 -0.74 13,600 13,700 13,500 240 3,240,000
02/02/2017 13,600 0.50 3.82 13,600 13,600 13,600 180 2,448,000
25/01/2017 13,100 -0.45 -3.32 12,700 13,550 12,700 430 5,633,000
24/01/2017 13,550 -1.00 -6.87 13,550 14,100 13,550 8,090 109,619,500
23/01/2017 14,550 -1.05 -6.73 14,550 14,550 14,550 2,700 39,285,000
20/01/2017 15,600 0.10 0.65 15,500 15,600 15,500 30 468,000
19/01/2017 15,500 0.20 1.31 15,500 15,500 15,300 240 3,720,000
18/01/2017 15,300 0.00 ■■ 0.00 15,300 15,300 15,300 0 0
17/01/2017 15,300 0.15 0.99 15,700 15,700 15,300 1,400 21,420,000
16/01/2017 15,150 -0.40 -2.57 15,900 15,900 15,150 30 454,500
13/01/2017 15,550 -0.70 -4.31 16,200 16,200 15,550 120 1,866,000
12/01/2017 16,250 0.25 1.56 15,950 16,250 15,950 410 6,662,500
11/01/2017 16,000 -0.45 -2.74 15,350 16,000 15,350 1,020 16,320,000
10/01/2017 16,450 0.15 0.92 16,450 16,450 16,450 110 1,809,500
09/01/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
06/01/2017 16,300 0.00 ■■ 0.00 16,300 16,300 16,300 0 0
05/01/2017 16,300 0.00 ■■ 0.00 16,000 16,300 16,000 80 1,304,000
04/01/2017 16,300 0.00 ■■ 0.00 16,400 16,400 15,650 130 2,119,000
03/01/2017 16,300 0.30 1.88 16,000 16,300 16,000 2,080 33,904,000
30/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
29/12/2016 16,000 0.00 ■■ 0.00 15,100 16,000 15,100 150 2,400,000
28/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
27/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
26/12/2016 16,000 0.40 2.56 15,600 16,000 15,600 30 480,000
23/12/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 0 0
22/12/2016 15,600 0.00 ■■ 0.00 15,950 15,950 15,600 20 312,000
21/12/2016 15,600 0.00 ■■ 0.00 15,600 15,600 15,600 210 3,276,000
20/12/2016 15,600 -0.80 -4.88 15,600 15,600 15,600 790 12,324,000
19/12/2016 16,400 0.00 ■■ 0.00 16,400 16,400 16,400 0 0
16/12/2016 16,400 0.10 0.61 16,400 16,400 16,400 650 10,660,000
15/12/2016 16,300 0.30 1.88 16,300 16,300 16,300 10 163,000
14/12/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
13/12/2016 16,000 0.10 0.63 16,000 16,000 16,000 100 1,600,000
12/12/2016 15,900 0.00 ■■ 0.00 15,900 15,900 15,900 0 0
09/12/2016 15,900 -0.10 -0.62 16,200 16,200 15,900 110 1,749,000
08/12/2016 16,000 0.00 ■■ 0.00 15,950 16,400 15,950 210 3,360,000
07/12/2016 16,000 0.30 1.91 15,700 16,300 14,650 5,710 91,360,000
06/12/2016 15,700 0.10 0.64 15,600 16,200 15,600 190 2,983,000
05/12/2016 15,600 -0.40 -2.50 15,950 16,000 15,600 1,020 15,912,000
02/12/2016 16,000 -0.20 -1.23 15,950 16,100 15,950 500 8,000,000
01/12/2016 16,200 0.00 ■■ 0.00 16,200 16,200 16,200 0 0
30/11/2016 16,200 -0.30 -1.82 16,200 16,200 16,200 100 1,620,000
29/11/2016 16,500 0.50 3.12 16,000 16,500 16,000 90 1,485,000
28/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
25/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
24/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
23/11/2016 16,000 0.00 ■■ 0.00 16,000 16,000 16,000 0 0
22/11/2016 16,000 0.05 0.31 16,000 16,000 16,000 10 160,000
21/11/2016 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 0 0
18/11/2016 15,950 0.00 ■■ 0.00 15,950 15,950 15,950 0 0
17/11/2016 15,950 0.10 0.63 15,850 16,000 15,500 120 1,914,000
16/11/2016 15,850 -0.05 -0.31 15,850 15,850 15,850 1,620 25,677,000
15/11/2016 15,900 0.45 2.91 15,900 15,900 15,900 10 159,000
14/11/2016 15,450 0.50 3.34 14,950 15,450 14,950 310 4,789,500
11/11/2016 14,950 -0.45 -2.92 14,950 14,950 14,950 10 149,500
10/11/2016 15,400 1.00 6.94 15,400 15,400 15,400 10 154,000
09/11/2016 14,400 -1.00 -6.49 15,000 15,000 14,400 1,070 15,408,000
08/11/2016 15,400 0.15 0.98 15,400 15,400 15,400 10 154,000
07/11/2016 15,250 0.00 ■■ 0.00 15,250 15,250 15,250 0 0
04/11/2016 15,250 0.55 3.74 15,600 15,600 15,250 10,110 154,177,500
03/11/2016 14,700 0.05 0.34 14,700 14,700 14,700 200 2,940,000
02/11/2016 14,650 -0.35 -2.33 14,650 14,650 14,650 1,960 28,714,000
01/11/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 0 0
31/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 80 1,200,000
28/10/2016 15,000 0.40 2.74 14,600 15,000 14,600 2,590 38,850,000
27/10/2016 14,600 0.00 ■■ 0.00 14,600 14,800 14,600 11,020 160,892,000
26/10/2016 14,600 -0.40 -2.67 15,000 15,000 14,600 920 13,432,000
25/10/2016 15,000 -0.90 -5.66 15,000 15,000 15,000 370 5,550,000
24/10/2016 15,900 0.60 3.92 14,650 15,900 14,650 20 318,000
21/10/2016 15,300 0.40 2.68 15,300 15,300 15,300 10 153,000
20/10/2016 14,900 0.30 2.05 15,000 15,000 14,600 1,010 15,049,000
19/10/2016 14,600 -0.40 -2.67 14,000 15,650 14,000 3,150 45,990,000
18/10/2016 15,000 0.00 ■■ 0.00 15,000 15,000 15,000 200 3,000,000
17/10/2016 15,000 -0.90 -5.66 15,150 15,150 14,900 140 2,100,000
14/10/2016 15,900 0.90 6.00 15,900 15,900 15,900 10 159,000
13/10/2016 15,000 -0.20 -1.32 15,000 15,000 14,500 1,010 15,150,000
12/10/2016 15,200 0.20 1.33 15,700 15,700 15,000 4,170 63,384,000
11/10/2016 15,000 -0.10 -0.66 15,000 15,000 15,000 200 3,000,000
10/10/2016 15,100 0.20 1.34 15,000 15,600 15,000 180 2,718,000
07/10/2016 14,900 -0.40 -2.61 14,650 16,000 14,650 1,250 18,625,000
06/10/2016 15,300 -0.05 -0.33 16,100 16,100 15,300 300 4,590,000
05/10/2016 15,350 -0.55 -3.46 15,900 16,500 15,350 3,030 46,510,500
04/10/2016 15,900 0.65 4.26 15,300 16,000 15,300 2,950 46,905,000
03/10/2016 15,250 0.45 3.04 15,200 15,300 14,800 270 4,117,500
30/09/2016 14,800 -0.50 -3.27 14,650 14,800 14,650 40 592,000
29/09/2016 15,300 0.45 3.03 14,400 15,300 14,400 4,010 61,353,000
28/09/2016 14,850 -0.10 -0.67 14,900 14,900 14,850 90 1,336,500
27/09/2016 14,950 0.25 1.70 14,600 14,950 14,600 260 3,887,000
26/09/2016 14,700 0.20 1.38 14,700 14,700 14,500 170 2,499,000
23/09/2016 14,500 -0.45 -3.01 14,500 14,500 14,500 50 725,000
22/09/2016 14,950 -0.15 -0.99 14,950 14,950 14,950 20 299,000
21/09/2016 15,100 0.15 1.00 15,100 15,100 15,100 10 151,000
20/09/2016 14,950 0.25 1.70 14,000 15,000 14,000 2,050 30,647,500
19/09/2016 14,700 0.20 1.38 14,700 14,700 14,700 10 147,000
16/09/2016 14,500 0.30 2.11 14,500 15,100 14,200 1,990 28,855,000
15/09/2016 14,200 -0.65 -4.38 14,300 14,350 14,200 9,470 134,474,000
14/09/2016 14,850 0.35 2.41 14,750 14,850 14,700 60 891,000
13/09/2016 14,500 0.15 1.05 14,500 14,500 14,200 1,840 26,680,000
12/09/2016 14,350 0.05 0.35 13,700 14,400 13,700 550 7,892,500
09/09/2016 14,300 0.00 ■■ 0.00 14,400 14,800 14,300 120 1,716,000
08/09/2016 14,300 0.00 ■■ 0.00 14,600 14,600 14,300 160 2,288,000
07/09/2016 14,300 0.00 ■■ 0.00 14,900 15,000 14,300 310 4,433,000
06/09/2016 14,300 -0.50 -3.38 14,900 14,900 14,300 50 715,000
05/09/2016 14,800 -0.20 -1.33 14,200 14,800 14,000 1,450 21,460,000
01/09/2016 15,000 0.00 ■■ 0.00 15,300 15,400 15,000 1,740 26,100,000
31/08/2016 15,000 0.40 2.74 15,300 15,300 15,000 260 3,900,000
30/08/2016 14,600 -0.80 -5.19 14,900 14,900 14,600 220 3,212,000
29/08/2016 15,400 0.50 3.36 14,900 15,400 14,900 200 3,080,000
26/08/2016 14,900 0.90 6.43 14,900 14,900 14,700 3,060 45,594,000
25/08/2016 14,000 -0.30 -2.10 15,300 15,300 14,000 190 2,660,000
24/08/2016 14,300 0.00 ■■ 0.00 13,700 14,300 13,700 80 1,144,000
23/08/2016 14,300 0.20 1.42 14,300 14,300 14,300 60 858,000
22/08/2016 14,100 0.10 0.71 14,000 14,200 14,000 1,370 19,317,000
19/08/2016 14,000 0.00 ■■ 0.00 14,500 14,500 14,000 250 3,500,000
18/08/2016 14,000 -0.50 -3.45 14,000 14,000 13,800 370 5,180,000
17/08/2016 14,500 0.10 0.69 14,800 14,800 13,700 5,060 73,370,000
16/08/2016 14,400 -0.60 -4.00 14,600 14,900 14,000 4,020 57,888,000
15/08/2016 15,000 0.30 2.04 15,300 15,300 15,000 210 3,150,000
12/08/2016 14,700 -0.10 -0.68 15,000 15,300 14,000 2,350 34,545,000
11/08/2016 14,800 -0.20 -1.33 15,000 15,200 14,800 2,630 38,924,000
10/08/2016 15,000 -0.40 -2.60 15,500 15,500 14,700 1,340 20,100,000
09/08/2016 15,400 0.60 4.05 15,100 15,400 15,100 700 10,780,000
08/08/2016 14,800 0.30 2.07 14,600 14,800 14,600 20 296,000
05/08/2016 14,500 -0.70 -4.61 15,200 15,300 14,500 1,630 23,635,000
04/08/2016 15,200 0.20 1.33 15,000 15,200 15,000 160 2,432,000
03/08/2016 15,000 0.50 3.45 15,000 15,000 15,000 20 300,000
02/08/2016 14,500 -1.00 -6.45 14,500 15,400 14,500 4,730 68,585,000
01/08/2016 15,500 -0.50 -3.12 16,000 16,000 15,500 3,010 46,655,000
29/07/2016 16,000 0.30 1.91 16,000 16,000 16,000 200 3,200,000
28/07/2016 15,700 -0.40 -2.48 16,200 16,200 15,700 2,580 40,506,000
27/07/2016 16,100 -1.10 -6.40 16,700 16,700 16,100 2,110 33,971,000
26/07/2016 17,200 -0.30 -1.71 17,000 17,200 16,700 1,560 26,832,000
25/07/2016 17,500 0.20 1.16 17,500 17,500 17,500 10 175,000
22/07/2016 17,300 -0.60 -3.35 16,700 17,300 16,700 31,640 547,372,000
21/07/2016 17,900 -1.10 -5.79 17,700 18,600 17,700 10,720 191,888,000
20/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
19/07/2016 19,000 0.00 ■■ 0.00 17,900 19,000 17,900 740 14,060,000
18/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
15/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,300 43,700,000
14/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 120 2,280,000
12/07/2016 19,000 0.00 ■■ 0.00 18,200 19,000 18,200 810 15,390,000
11/07/2016 19,000 0.00 ■■ 0.00 18,300 19,000 18,200 2,650 50,350,000
08/07/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,400 26,600,000
07/07/2016 19,000 0.00 ■■ 0.00 18,900 19,000 18,600 1,110 21,090,000
06/07/2016 19,000 0.20 1.06 19,000 19,100 19,000 12,100 229,900,000
05/07/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 50 940,000
04/07/2016 18,800 0.20 1.08 18,600 18,800 18,500 1,600 30,080,000
01/07/2016 18,600 -0.30 -1.59 18,600 18,600 18,600 80 1,488,000
30/06/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 230 4,347,000
29/06/2016 18,900 0.20 1.07 18,700 18,900 18,700 120 2,268,000
28/06/2016 18,700 -0.10 -0.53 18,700 18,700 18,700 10 187,000
27/06/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 0 0
24/06/2016 18,800 0.20 1.08 18,600 18,800 18,000 580 10,904,000
23/06/2016 18,600 -0.40 -2.11 18,600 18,600 18,600 30 558,000
22/06/2016 19,000 0.30 1.60 18,100 19,000 18,100 2,120 40,280,000
21/06/2016 18,700 -0.10 -0.53 18,800 18,800 18,700 110 2,057,000
20/06/2016 18,800 -0.10 -0.53 18,700 18,800 18,700 450 8,460,000
17/06/2016 18,900 0.20 1.07 18,600 18,900 18,600 30 567,000
16/06/2016 18,700 -0.10 -0.53 18,800 18,800 18,700 120 2,244,000
15/06/2016 18,800 0.00 ■■ 0.00 18,400 18,800 18,000 1,370 25,756,000
14/06/2016 18,800 -0.10 -0.53 18,800 18,800 18,400 2,470 46,436,000
13/06/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 500 9,450,000
10/06/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,500 340 6,426,000
09/06/2016 18,900 -0.20 -1.05 18,100 18,900 18,100 6,230 117,747,000
08/06/2016 19,100 0.00 ■■ 0.00 19,100 19,100 18,200 600 11,460,000
07/06/2016 19,100 0.10 0.53 19,100 19,100 19,100 270 5,157,000
06/06/2016 19,000 -0.50 -2.56 19,000 19,100 19,000 2,590 49,210,000
03/06/2016 19,500 0.80 4.28 18,300 19,500 18,300 1,960 38,220,000
02/06/2016 18,700 -0.70 -3.61 19,300 19,300 18,700 170 3,179,000
01/06/2016 19,400 -0.50 -2.51 19,400 19,400 19,400 130 2,522,000
31/05/2016 19,900 0.90 4.74 18,500 19,900 18,500 1,170 23,283,000
30/05/2016 19,000 0.00 ■■ 0.00 19,000 19,000 18,400 1,060 20,140,000
27/05/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 1,680 31,920,000
26/05/2016 19,000 -0.40 -2.06 19,000 19,000 19,000 1,210 22,990,000
25/05/2016 19,400 0.00 ■■ 0.00 19,300 19,400 19,000 1,010 19,594,000
24/05/2016 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 0 0
23/05/2016 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 20 388,000
20/05/2016 19,400 0.10 0.52 20,000 20,000 19,300 70 1,358,000
19/05/2016 19,300 0.50 2.66 18,800 19,500 18,800 6,720 129,696,000
18/05/2016 18,800 -0.10 -0.53 18,800 18,900 18,500 1,300 24,440,000
17/05/2016 18,900 0.00 ■■ 0.00 18,900 18,900 18,900 0 0
16/05/2016 18,900 0.30 1.61 18,900 18,900 18,900 20 378,000
13/05/2016 18,600 -0.10 -0.53 18,100 18,600 18,100 420 7,812,000
12/05/2016 18,700 -0.10 -0.53 18,700 18,700 18,700 110 2,057,000
11/05/2016 18,800 0.50 2.73 18,900 18,900 18,800 490 9,212,000
10/05/2016 19,300 -0.20 -1.03 19,300 19,600 19,300 7,490 144,557,000
09/05/2016 19,500 0.00 ■■ 0.00 19,500 19,500 19,500 280 5,460,000
06/05/2016 19,500 0.40 2.09 19,100 19,500 19,100 500 9,750,000
05/05/2016 19,100 -0.50 -2.55 19,600 19,800 19,000 8,470 161,777,000
04/05/2016 19,600 -0.40 -2.00 20,000 20,200 19,600 820 16,072,000
29/04/2016 20,000 1.30 6.95 18,700 20,000 18,300 1,890 37,800,000
28/04/2016 18,700 -1.30 -6.50 19,000 19,500 18,600 22,120 413,644,000
27/04/2016 20,000 0.30 1.52 19,500 20,300 18,400 8,580 171,600,000
26/04/2016 19,700 -1.40 -6.64 20,000 20,000 19,700 3,670 72,299,000
25/04/2016 21,100 -0.30 -1.40 20,600 21,100 20,200 5,760 121,536,000
22/04/2016 21,400 0.00 ■■ 0.00 21,400 21,400 21,400 0 0
21/04/2016 21,400 -0.30 -1.38 21,500 21,500 20,200 2,280 48,792,000
20/04/2016 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
19/04/2016 21,700 0.90 4.33 20,000 22,000 20,000 530 11,501,000
15/04/2016 20,800 -0.60 -2.80 20,400 20,800 20,000 2,470 51,376,000
14/04/2016 21,400 0.50 2.39 21,400 21,400 21,400 10 214,000
13/04/2016 20,900 -0.10 -0.48 21,000 21,000 20,900 520 10,868,000
12/04/2016 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 70 1,470,000
11/04/2016 21,000 0.50 2.44 20,400 21,000 20,000 1,250 26,250,000
08/04/2016 20,500 0.10 0.49 20,000 21,500 20,000 220 4,510,000
07/04/2016 20,400 -0.40 -1.92 20,400 20,400 20,400 10 204,000
06/04/2016 20,800 -0.50 -2.35 20,100 20,800 20,000 70 1,456,000
05/04/2016 21,300 0.00 ■■ 0.00 22,500 22,500 21,300 20 426,000
04/04/2016 21,300 0.70 3.40 21,300 21,300 21,300 70 1,491,000
01/04/2016 20,600 -0.20 -0.96 20,600 20,600 20,600 80 1,648,000
31/03/2016 20,800 -0.70 -3.26 21,000 21,000 20,800 2,300 47,840,000
30/03/2016 21,500 1.40 6.97 20,000 21,500 19,100 2,110 45,365,000
29/03/2016 20,100 0.00 ■■ 0.00 20,100 20,100 20,100 210 4,221,000
28/03/2016 20,100 -0.10 -0.50 20,100 20,100 20,100 630 12,663,000
25/03/2016 20,200 0.00 ■■ 0.00 20,200 20,200 20,200 30 606,000
24/03/2016 20,200 0.10 0.50 18,700 20,400 18,700 670 13,534,000
23/03/2016 20,100 -0.40 -1.95 20,100 20,100 20,100 850 17,085,000
22/03/2016 20,500 0.00 ■■ 0.00 20,900 20,900 20,000 620 12,710,000
21/03/2016 20,500 0.40 1.99 20,000 21,000 20,000 640 13,120,000
18/03/2016 20,100 0.60 3.08 19,700 20,500 18,900 2,710 54,471,000
17/03/2016 19,500 0.10 0.52 19,300 19,500 19,300 3,320 64,740,000
16/03/2016 19,400 -0.10 -0.51 18,800 19,400 18,800 380 7,372,000
15/03/2016 19,500 0.10 0.52 18,600 19,700 18,600 1,100 21,450,000
14/03/2016 19,400 0.40 2.11 19,000 20,000 19,000 60 1,164,000
11/03/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 820 15,580,000
10/03/2016 19,000 -0.40 -2.06 19,000 19,000 19,000 1,010 19,190,000
09/03/2016 19,400 0.40 2.11 19,100 19,400 19,000 1,560 30,264,000
08/03/2016 19,000 -0.40 -2.06 19,400 19,500 19,000 1,920 36,480,000
07/03/2016 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 1,400 27,160,000
04/03/2016 19,400 0.50 2.65 18,900 19,400 18,900 2,970 57,618,000
03/03/2016 18,900 0.00 ■■ 0.00 18,600 18,900 18,600 20 378,000
02/03/2016 18,900 -0.10 -0.53 19,000 19,000 18,900 3,650 68,985,000
01/03/2016 19,000 -0.20 -1.04 18,900 19,000 18,900 3,370 64,030,000
29/02/2016 19,200 0.70 3.78 18,500 19,200 18,500 40 768,000
26/02/2016 18,500 0.10 0.54 18,500 18,600 18,500 100 1,850,000
25/02/2016 18,400 -0.10 -0.54 18,400 18,400 18,300 220 4,048,000
24/02/2016 18,500 -0.40 -2.12 19,500 19,900 18,500 1,450 26,825,000
23/02/2016 18,900 -0.10 -0.53 19,000 19,000 18,000 8,220 155,358,000
22/02/2016 19,000 0.00 ■■ 0.00 18,100 19,000 18,000 4,830 91,770,000
19/02/2016 19,000 0.50 2.70 18,400 19,000 18,400 1,080 20,520,000
18/02/2016 18,500 0.50 2.78 18,900 18,900 18,000 120 2,220,000
17/02/2016 18,000 0.00 ■■ 0.00 18,000 18,100 18,000 200 3,600,000
16/02/2016 18,000 -1.00 -5.26 19,500 19,800 18,000 190 3,420,000
15/02/2016 19,000 0.00 ■■ 0.00 19,000 20,000 19,000 260 4,940,000
05/02/2016 19,000 0.70 3.83 18,100 19,000 17,500 20,050 380,950,000
04/02/2016 18,300 -0.60 -3.17 18,300 18,300 18,300 10 183,000
03/02/2016 18,900 0.80 4.42 18,100 18,900 17,800 8,130 153,657,000
02/02/2016 18,100 -1.30 -6.70 18,200 18,300 18,100 11,400 206,340,000
01/02/2016 19,400 -0.30 -1.52 19,500 19,500 18,500 210 4,074,000
29/01/2016 19,700 0.90 4.79 19,700 19,700 19,700 40 788,000
28/01/2016 18,800 0.00 ■■ 0.00 18,800 18,800 18,800 120 2,256,000
27/01/2016 18,800 -0.10 -0.53 18,900 18,900 18,800 20 376,000
26/01/2016 18,900 -1.40 -6.90 19,000 19,100 18,900 2,440 46,116,000
25/01/2016 20,300 1.30 6.84 17,900 20,300 17,900 40 812,000
22/01/2016 19,000 -0.70 -3.55 18,500 19,000 18,500 1,120 21,280,000
21/01/2016 19,700 1.00 5.35 17,800 19,900 17,800 160 3,152,000
20/01/2016 18,700 -1.00 -5.08 19,700 19,900 18,500 220 4,114,000
19/01/2016 19,700 0.00 ■■ 0.00 19,700 19,700 19,700 0 0
18/01/2016 19,700 -0.10 -0.51 18,500 20,000 18,500 9,610 189,317,000
15/01/2016 19,800 0.80 4.21 19,800 19,800 19,800 20 396,000
14/01/2016 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
13/01/2016 19,000 -1.30 -6.40 21,000 21,500 19,000 170 3,230,000
12/01/2016 20,300 0.00 ■■ 0.00 20,300 20,300 20,300 0 0
11/01/2016 20,300 -0.10 -0.49 19,300 20,300 19,000 720 14,616,000
08/01/2016 20,400 -0.10 -0.49 19,100 20,400 19,100 50 1,020,000
07/01/2016 20,500 0.50 2.50 20,000 20,700 19,100 200 4,100,000
06/01/2016 20,000 -0.10 -0.50 20,100 20,100 18,900 120 2,400,000
05/01/2016 20,100 0.80 4.15 19,300 20,100 19,300 1,020 20,502,000
04/01/2016 19,300 -1.20 -5.85 19,300 19,300 19,300 180 3,474,000
31/12/2015 20,500 1.00 5.13 19,500 20,700 18,700 560 11,480,000
30/12/2015 19,500 1.20 6.56 18,100 19,500 18,100 2,170 42,315,000
29/12/2015 18,300 -1.20 -6.15 18,200 19,200 18,200 1,530 27,999,000
28/12/2015 19,500 0.40 2.09 17,800 19,500 17,800 20 390,000
25/12/2015 19,100 0.60 3.24 18,500 19,100 18,200 5,980 114,218,000
24/12/2015 18,500 0.00 ■■ 0.00 18,200 19,600 18,000 8,650 160,025,000
23/12/2015 18,500 -1.30 -6.57 20,700 20,900 18,500 9,230 170,755,000
22/12/2015 19,800 -1.20 -5.71 19,800 20,800 19,800 2,760 54,648,000
21/12/2015 21,000 0.70 3.45 20,400 21,000 20,400 20 420,000
18/12/2015 20,300 0.00 ■■ 0.00 20,300 20,300 19,000 530 10,759,000
17/12/2015 20,300 -1.00 -4.69 20,500 21,200 19,900 1,960 39,788,000
16/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 0 0
15/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 10 213,000
14/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,000 520 11,076,000
11/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,000 270 5,751,000
10/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 130 2,769,000
09/12/2015 21,300 0.30 1.43 21,300 21,300 21,300 20 426,000
08/12/2015 21,000 -0.30 -1.41 21,200 21,200 21,000 1,120 23,520,000
07/12/2015 21,300 0.00 ■■ 0.00 22,000 22,000 21,300 30 639,000
04/12/2015 21,300 0.00 ■■ 0.00 21,300 21,300 21,300 20 426,000
03/12/2015 21,300 -0.10 -0.47 21,300 21,300 21,300 370 7,881,000
02/12/2015 21,400 -0.20 -0.93 21,500 21,500 21,400 230 4,922,000
01/12/2015 21,600 -0.40 -1.82 21,500 21,600 21,000 430 9,288,000
30/11/2015 22,000 0.10 0.46 22,000 22,000 22,000 1,750 38,500,000
27/11/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
26/11/2015 21,900 -0.10 -0.45 22,000 22,000 21,900 280 6,132,000
25/11/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
24/11/2015 22,000 -0.40 -1.79 22,400 22,400 22,000 2,510 55,220,000
23/11/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 200 4,480,000
20/11/2015 22,400 0.00 ■■ 0.00 22,400 22,400 22,400 0 0
19/11/2015 22,400 -0.40 -1.75 22,000 22,400 22,000 220 4,928,000
18/11/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 10 228,000
17/11/2015 22,800 0.00 ■■ 0.00 22,800 22,800 22,800 110 2,508,000
16/11/2015 22,800 1.00 4.59 22,800 22,800 22,800 70 1,596,000
13/11/2015 22,800 0.20 0.88 22,800 22,800 22,800 20 456,000
12/11/2015 22,600 -0.10 -0.44 21,800 22,600 21,500 2,400 54,240,000
11/11/2015 22,700 -0.20 -0.87 22,700 22,700 22,700 10 227,000
10/11/2015 22,900 0.30 1.33 22,900 22,900 22,900 20 458,000
09/11/2015 22,600 0.00 ■■ 0.00 22,600 22,600 22,600 2,000 45,200,000
06/11/2015 22,600 -1.20 -5.04 22,500 23,000 22,500 460 10,396,000
05/11/2015 23,800 0.00 ■■ 0.00 23,800 23,800 23,800 0 0
04/11/2015 23,800 0.80 3.48 23,000 23,800 23,000 20 476,000
03/11/2015 23,000 0.30 1.32 22,500 23,000 22,500 90 2,070,000
02/11/2015 22,700 -1.30 -5.42 22,700 22,700 22,700 2,120 48,124,000
30/10/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 10 240,000
29/10/2015 24,000 1.00 4.35 24,000 24,000 24,000 10 240,000
28/10/2015 23,000 -1.00 -4.17 23,100 23,100 23,000 1,150 26,450,000
27/10/2015 24,000 1.50 6.67 22,600 24,000 22,500 6,720 161,280,000
26/10/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 0 0
23/10/2015 22,500 -0.10 -0.44 22,600 22,600 22,500 5,730 128,925,000
22/10/2015 22,600 0.00 ■■ 0.00 22,500 22,600 22,500 200 4,520,000
21/10/2015 22,600 -0.20 -0.88 22,300 22,700 22,300 370 8,362,000
20/10/2015 22,800 0.00 ■■ 0.00 22,600 22,800 22,600 10,080 229,824,000
19/10/2015 22,800 -0.10 -0.44 22,700 22,800 22,500 7,340 167,352,000
16/10/2015 22,900 0.40 1.78 22,500 22,900 22,500 1,500 34,350,000
15/10/2015 22,500 0.00 ■■ 0.00 22,500 22,500 22,500 400 9,000,000
14/10/2015 22,500 -0.30 -1.32 22,300 23,800 22,300 6,170 138,825,000
13/10/2015 22,800 -0.20 -0.87 23,500 23,800 22,500 260 5,928,000
12/10/2015 23,000 0.00 ■■ 0.00 23,700 23,700 23,000 30 690,000
09/10/2015 23,000 0.40 1.77 22,600 23,300 22,600 8,690 199,870,000
08/10/2015 22,600 0.20 0.89 22,600 22,700 22,600 15,750 355,950,000
07/10/2015 22,400 -1.40 -5.88 22,800 22,800 22,400 6,240 139,776,000
06/10/2015 23,800 -0.10 -0.42 23,800 23,800 22,600 7,370 175,406,000
05/10/2015 23,900 -0.10 -0.42 22,600 23,900 22,600 90 2,151,000
02/10/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 30 720,000
01/10/2015 24,000 0.00 ■■ 0.00 24,000 24,000 24,000 0 0
30/09/2015 24,000 -0.50 -2.04 24,000 24,000 24,000 200 4,800,000
29/09/2015 24,500 0.50 2.08 24,500 24,500 24,500 30 735,000
28/09/2015 24,000 -1.50 -5.88 24,000 25,500 23,800 540 12,960,000
25/09/2015 25,500 0.60 2.41 23,200 25,500 23,200 510 13,005,000
24/09/2015 24,900 -1.00 -3.86 24,100 25,500 24,100 4,030 100,347,000
23/09/2015 25,900 0.00 ■■ 0.00 25,900 25,900 25,900 0 0
22/09/2015 25,900 -0.10 -0.38 24,300 25,900 24,300 60 1,554,000
21/09/2015 26,000 1.60 6.56 26,000 26,000 26,000 10 260,000
18/09/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
17/09/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
16/09/2015 24,400 0.00 ■■ 0.00 24,400 24,400 24,400 0 0
15/09/2015 24,400 -0.30 -1.21 23,000 24,400 23,000 80 1,952,000
14/09/2015 24,700 1.20 5.11 24,700 24,700 24,700 10 247,000
11/09/2015 23,500 0.00 ■■ 0.00 22,200 23,500 22,200 80 1,880,000
10/09/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 0 0
09/09/2015 23,500 0.00 ■■ 0.00 23,500 23,500 23,500 60 1,410,000
08/09/2015 23,500 0.80 3.52 23,500 23,500 23,000 17,530 411,955,000
07/09/2015 22,700 -1.70 -6.97 23,000 24,000 22,700 1,720 39,044,000
04/09/2015 24,400 1.10 4.72 23,400 24,400 23,100 1,290 31,476,000
03/09/2015 23,300 0.00 ■■ 0.00 23,300 23,300 23,300 10 233,000
01/09/2015 23,300 -1.60 -6.43 23,300 23,300 23,300 980 22,834,000
31/08/2015 24,900 -0.10 -0.40 24,000 25,400 23,300 1,830 45,567,000
28/08/2015 25,000 0.00 ■■ 0.00 23,500 25,000 23,500 650 16,250,000
27/08/2015 25,000 -0.90 -3.47 25,900 26,900 24,100 1,940 48,500,000
26/08/2015 25,900 1.10 4.44 25,900 25,900 25,900 20 518,000
25/08/2015 24,800 0.80 3.33 24,900 24,900 24,000 1,110 27,528,000
24/08/2015 24,000 -1.80 -6.98 26,300 26,300 24,000 220 5,280,000
21/08/2015 25,800 0.00 ■■ 0.00 26,400 26,400 24,000 340 8,772,000
20/08/2015 25,800 1.20 4.88 26,200 26,200 23,000 1,040 26,832,000
19/08/2015 24,600 -0.50 -1.99 23,500 26,400 23,500 2,380 58,548,000
18/08/2015 25,100 -1.80 -6.69 25,200 26,400 25,100 600 15,060,000
17/08/2015 26,900 -0.10 -0.37 25,300 28,000 25,200 2,270 61,063,000
14/08/2015 27,000 0.00 ■■ 0.00 26,000 27,000 26,000 300 8,100,000
13/08/2015 27,000 1.50 5.88 27,000 27,000 27,000 60 1,620,000
12/08/2015 25,500 0.00 ■■ 0.00 26,000 26,000 25,500 870 22,185,000
11/08/2015 25,500 -1.40 -5.20 25,300 26,000 25,300 200 5,100,000
10/08/2015 26,900 1.40 5.49 25,700 26,900 25,700 2,700 72,630,000
07/08/2015 25,500 -0.40 -1.54 25,700 25,700 25,000 2,480 63,240,000
06/08/2015 25,900 -0.50 -1.89 26,400 26,400 25,000 2,620 67,858,000
05/08/2015 26,400 1.40 5.60 25,200 26,500 23,500 5,830 153,912,000
04/08/2015 25,000 1.30 5.49 23,700 25,300 23,700 3,380 84,500,000
03/08/2015 23,700 -0.10 -0.42 23,000 23,900 22,600 6,930 164,241,000
31/07/2015 23,800 1.10 4.85 22,800 23,800 22,800 3,230 76,874,000
30/07/2015 22,700 -0.50 -2.16 23,000 23,000 22,700 1,040 23,608,000
29/07/2015 23,200 -0.50 -2.11 23,700 23,700 23,200 30 696,000
28/07/2015 23,700 1.20 5.33 22,700 23,700 22,600 10,790 255,723,000
27/07/2015 22,500 0.00 ■■ 0.00 22,600 22,600 22,500 4,000 90,000,000
24/07/2015 22,500 -0.50 -2.17 22,500 22,500 22,300 2,300 51,750,000
23/07/2015 23,000 0.00 ■■ 0.00 23,000 23,000 23,000 480 11,040,000
22/07/2015 23,000 0.70 3.14 21,900 23,000 21,900 7,010 161,230,000
21/07/2015 22,300 0.00 ■■ 0.00 22,300 22,300 22,300 0 0
20/07/2015 22,300 0.80 3.72 21,700 22,300 21,700 5,130 114,399,000
17/07/2015 21,500 -0.50 -2.27 21,500 21,600 21,500 2,400 51,600,000
16/07/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
15/07/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
14/07/2015 22,000 0.00 ■■ 0.00 21,600 22,000 21,600 3,180 69,960,000
13/07/2015 22,000 0.00 ■■ 0.00 22,000 22,000 22,000 0 0
10/07/2015 22,000 0.10 0.46 22,000 22,000 22,000 790 17,380,000
09/07/2015 21,900 0.10 0.46 21,800 21,900 21,800 1,890 41,391,000
08/07/2015 21,800 0.30 1.40 21,600 22,000 21,600 4,520 98,536,000
07/07/2015 21,500 0.10 0.47 21,000 21,500 21,000 510 10,965,000
06/07/2015 21,400 0.10 0.47 21,300 21,500 21,300 1,860 39,804,000
03/07/2015 21,300 0.40 1.91 21,000 21,300 21,000 7,180 152,934,000
02/07/2015 20,900 0.00 ■■ 0.00 20,900 20,900 20,900 0 0
01/07/2015 20,900 -0.10 -0.48 20,900 20,900 20,900 5,100 106,590,000
30/06/2015 21,000 0.00 ■■ 0.00 21,000 21,200 21,000 5,000 105,000,000
29/06/2015 21,000 0.50 2.44 21,000 21,000 21,000 2,000 42,000,000
26/06/2015 20,500 0.00 ■■ 0.00 20,500 20,500 20,500 20 410,000
25/06/2015 20,500 -0.80 -3.76 21,200 21,300 20,500 2,050 42,025,000
24/06/2015 21,300 0.30 1.43 21,000 21,300 21,000 1,860 39,618,000
23/06/2015 21,000 1.00 5.00 21,000 21,000 21,000 500 10,500,000
22/06/2015 20,000 -0.50 -2.44 20,700 20,700 20,000 1,440 28,800,000
19/06/2015 20,500 -0.50 -2.38 20,700 20,700 20,500 100 2,050,000
18/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
17/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 260 5,460,000
16/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
15/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 90 1,890,000
12/06/2015 21,000 -0.10 -0.47 21,800 21,800 21,000 5,680 119,280,000
11/06/2015 21,100 0.10 0.48 21,100 21,100 21,100 400 8,440,000
10/06/2015 21,000 -0.10 -0.47 21,100 21,100 21,000 12,890 270,690,000
09/06/2015 21,100 0.00 ■■ 0.00 21,100 21,100 21,100 0 0
08/06/2015 21,100 0.10 0.48 21,000 21,100 21,000 870 18,357,000
05/06/2015 21,000 -0.50 -2.33 21,500 21,500 21,000 120 2,520,000
04/06/2015 21,500 0.50 2.38 21,000 21,500 21,000 1,000 21,500,000
03/06/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 870 18,270,000
02/06/2015 21,000 -0.10 -0.47 21,100 21,100 21,000 4,290 90,090,000
01/06/2015 21,100 0.10 0.48 21,000 21,100 21,000 9,480 200,028,000
29/05/2015 21,000 0.80 3.96 20,900 21,000 20,900 1,700 35,700,000
28/05/2015 20,200 -0.10 -0.49 21,000 21,000 20,200 850 17,170,000
27/05/2015 20,300 -1.20 -5.58 20,300 20,300 20,300 10 203,000
26/05/2015 21,500 -0.20 -0.92 21,000 21,500 20,200 16,330 351,095,000
25/05/2015 21,700 -0.10 -0.46 21,100 21,700 21,100 1,400 30,380,000
22/05/2015 21,800 0.90 4.31 19,700 21,800 19,700 2,460 53,628,000
21/05/2015 20,900 0.30 1.46 20,400 20,900 20,400 40 836,000
20/05/2015 20,600 0.70 3.52 20,600 20,600 20,600 80 1,648,000
19/05/2015 19,900 -1.40 -6.57 20,100 21,000 19,900 2,000 39,800,000
18/05/2015 21,300 -0.30 -1.39 20,300 21,300 20,200 1,690 35,997,000
15/05/2015 21,600 -0.30 -1.37 20,400 21,600 20,400 990 21,384,000
14/05/2015 21,900 0.00 ■■ 0.00 21,900 21,900 21,900 0 0
13/05/2015 21,900 0.10 0.46 21,700 21,900 21,700 1,120 24,528,000
12/05/2015 21,800 0.80 3.81 21,800 21,800 21,800 500 10,900,000
11/05/2015 23,000 -0.60 -2.54 23,100 23,500 22,900 8,950 205,850,000
08/05/2015 23,600 0.10 0.43 23,100 23,600 23,100 110 2,596,000
07/05/2015 23,500 0.50 2.17 23,500 23,500 23,000 320 7,520,000
06/05/2015 23,000 0.00 ■■ 0.00 23,100 24,200 23,000 4,620 106,260,000
05/05/2015 23,000 -1.60 -6.50 24,500 24,600 23,000 5,740 132,020,000
04/05/2015 24,600 1.00 4.24 24,800 24,800 23,600 7,830 192,618,000
27/04/2015 23,600 1.30 5.83 22,500 23,600 22,500 15,670 369,812,000
24/04/2015 22,300 0.40 1.83 22,900 22,900 22,000 3,610 80,503,000
23/04/2015 21,900 -0.20 -0.90 22,100 22,100 21,800 1,210 26,499,000
22/04/2015 22,100 -0.10 -0.45 22,100 22,100 22,100 60 1,326,000
21/04/2015 22,200 0.00 ■■ 0.00 22,200 22,400 21,600 280 6,216,000
20/04/2015 22,200 0.90 4.23 22,200 22,200 22,200 110 2,442,000
17/04/2015 21,300 0.20 0.95 22,000 22,000 21,100 9,040 192,552,000
16/04/2015 21,100 0.10 0.48 21,200 21,200 21,000 17,050 359,755,000
15/04/2015 21,000 0.50 2.44 21,000 21,000 21,000 100 2,100,000
14/04/2015 20,500 -0.50 -2.38 20,500 20,500 20,500 100 2,050,000
13/04/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
10/04/2015 21,000 0.00 ■■ 0.00 21,000 21,000 21,000 0 0
09/04/2015 21,000 -0.10 -0.47 21,000 21,000 21,000 220 4,620,000
08/04/2015 21,100 -0.40 -1.86 21,100 21,200 21,100 8,940 188,634,000
07/04/2015 21,500 0.50 2.38 21,100 21,500 21,100 15,010 322,715,000
06/04/2015 21,000 -0.50 -2.33 21,200 21,200 21,000 110 2,310,000
03/04/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,490 32,035,000
02/04/2015 21,500 -0.20 -0.92 21,500 21,500 21,500 280 6,020,000
01/04/2015 21,700 0.10 0.46 20,100 21,700 20,100 200 4,340,000
31/03/2015 21,600 -0.10 -0.46 21,600 21,600 21,600 900 19,440,000
30/03/2015 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 5,000 108,500,000
27/03/2015 21,700 0.00 ■■ 0.00 21,700 21,700 21,700 0 0
26/03/2015 21,700 0.10 0.46 21,800 21,800 21,700 2,700 58,590,000
25/03/2015 21,600 0.40 1.89 21,500 21,800 21,500 4,450 96,120,000
24/03/2015 21,200 -0.30 -1.40 21,500 21,600 21,200 2,120 44,944,000
23/03/2015 21,500 0.00 ■■ 0.00 21,500 21,500 21,500 1,140 24,510,000
20/03/2015 21,500 -0.30 -1.38 21,500 21,500 21,500 120 2,580,000
19/03/2015 21,800 -0.20 -0.91 21,800 21,800 21,800 1,010 22,018,000
18/03/2015 22,000 0.10 0.46 21,600 22,000 21,600 17,000 374,000,000
17/03/2015 21,900 0.10 0.46 21,900 21,900 21,900 70 1,533,000
16/03/2015 21,800 0.80 3.81 20,100 21,800 20,100 1,070 23,326,000
13/03/2015 21,000 -0.90 -4.11 21,900 21,900 21,000 1,490 31,290,000
12/03/2015 21,900 0.70 3.30 21,200 21,900 21,200 6,750 147,825,000
11/03/2015 21,200 0.20 0.95 21,200 21,200 21,200 10 212,000
10/03/2015 21,000 0.00 ■■ 0.00 22,000 22,000 21,000 180 3,780,000
09/03/2015 21,000 -0.80 -3.67 20,400 21,000 20,400 1,030 21,630,000
06/03/2015 21,800 -0.10 -0.46 21,900 21,900 21,800 3,510 76,518,000
05/03/2015 21,900 0.00 ■■ 0.00 22,000 22,100 21,900 12,320 269,808,000
04/03/2015 21,900 0.70 3.30 21,000 22,000 21,000 8,040 176,076,000
03/03/2015 21,200 0.20 0.95 20,500 21,300 20,500 4,550 96,460,000
02/03/2015 21,000 0.00 ■■ 0.00 21,000 21,300 20,500 1,760 36,960,000
27/02/2015 21,000 -0.10 -0.47 20,500 21,100 20,500 3,280 68,880,000
26/02/2015 21,100 0.30 1.44 21,000 21,100 20,800 3,520 74,272,000
25/02/2015 20,800 -0.40 -1.89 20,800 20,800 20,800 1,120 23,296,000
24/02/2015 21,200 0.40 1.92 20,800 21,200 20,800 2,020 42,824,000
13/02/2015 20,800 0.20 0.97 20,400 20,800 20,400 520 10,816,000
12/02/2015 20,600 0.20 0.98 20,600 20,600 20,600 490 10,094,000
11/02/2015 20,400 -0.40 -1.92 20,400 20,400 20,400 10 204,000
10/02/2015 20,800 0.20 0.97 20,800 20,800 20,800 100 2,080,000
09/02/2015 20,600 0.00 ■■ 0.00 20,600 20,700 20,600 300 6,180,000
06/02/2015 20,600 0.20 0.98 20,500 20,600 20,500 1,400 28,840,000
05/02/2015 20,400 0.00 ■■ 0.00 20,400 20,400 20,400 2,270 46,308,000
04/02/2015 20,400 0.20 0.99 20,200 20,400 20,200 780 15,912,000
03/02/2015 20,200 -0.40 -1.94 20,400 20,600 20,200 3,370 68,074,000
02/02/2015 20,600 -0.20 -0.96 20,600 20,600 20,600 210 4,326,000
30/01/2015 20,800 0.20 0.97 20,600 20,800 20,600 10,260 213,408,000
29/01/2015 20,600 0.00 ■■ 0.00 20,600 21,000 20,600 13,370 275,422,000
28/01/2015 20,600 0.60 3.00 20,200 20,600 20,200 5,100 105,060,000
27/01/2015 20,000 -0.60 -2.91 20,500 20,600 20,000 17,050 341,000,000
26/01/2015 20,600 0.40 1.98 20,300 20,600 20,300 2,680 55,208,000
23/01/2015 20,200 0.00 ■■ 0.00 20,500 20,500 20,200 7,440 150,288,000
22/01/2015 20,200 -0.30 -1.46 20,300 20,600 20,000 28,960 584,992,000
21/01/2015 20,500 -0.10 -0.49 20,500 20,500 20,500 200 4,100,000
20/01/2015 20,600 0.00 ■■ 0.00 20,800 20,800 20,600 20 412,000
19/01/2015 20,600 0.70 3.52 20,000 20,600 20,000 20,190 415,914,000
16/01/2015 19,900 0.20 1.02 19,800 20,200 19,800 15,420 306,858,000
15/01/2015 19,700 0.20 1.03 19,500 19,700 19,500 2,770 54,569,000
14/01/2015 19,500 0.20 1.04 19,300 19,500 19,300 7,590 148,005,000
13/01/2015 19,300 0.00 ■■ 0.00 19,300 19,400 19,300 10,780 208,054,000
12/01/2015 19,300 0.10 0.52 19,300 19,400 19,300 22,760 439,268,000
09/01/2015 19,200 0.00 ■■ 0.00 19,300 19,300 19,200 6,470 124,224,000
08/01/2015 19,200 -0.10 -0.52 19,200 19,200 19,200 100 1,920,000
07/01/2015 19,300 0.20 1.05 19,200 19,300 19,200 18,830 363,419,000
06/01/2015 19,100 -0.20 -1.04 19,200 19,200 19,100 1,720 32,852,000
05/01/2015 19,300 0.10 0.52 19,200 19,300 19,200 5,150 99,395,000
31/12/2014 19,200 0.40 2.13 18,800 19,200 18,100 5,860 112,512,000
30/12/2014 18,800 0.10 0.53 18,800 18,800 18,800 1,140 21,432,000
29/12/2014 18,700 -0.10 -0.53 18,800 18,800 18,700 600 11,220,000
26/12/2014 18,800 -0.20 -1.05 18,800 18,800 18,800 200 3,760,000
25/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/12/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 2,020 38,380,000
23/12/2014 19,000 -0.10 -0.52 18,800 19,300 18,800 510 9,690,000
22/12/2014 19,100 -0.30 -1.55 19,200 19,200 19,100 2,680 51,188,000
19/12/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 20 388,000
18/12/2014 19,400 0.70 3.74 18,700 19,400 18,700 20 388,000
17/12/2014 18,700 -0.20 -1.06 19,500 19,500 18,700 210 3,927,000
16/12/2014 18,900 -0.10 -0.53 19,500 19,500 18,900 6,040 114,156,000
15/12/2014 19,000 -0.50 -2.56 19,000 19,000 19,000 2,930 55,670,000
12/12/2014 19,500 0.00 ■■ 0.00 19,600 19,600 19,500 30 585,000
11/12/2014 19,500 0.00 ■■ 0.00 19,100 19,500 19,000 1,530 29,835,000
10/12/2014 19,500 -0.30 -1.52 19,600 19,600 19,500 130 2,535,000
09/12/2014 19,800 0.40 2.06 19,800 19,800 19,100 2,170 42,966,000
08/12/2014 19,400 -0.40 -2.02 19,700 19,900 19,400 2,780 53,932,000
05/12/2014 19,800 0.00 ■■ 0.00 19,800 19,800 19,800 10 198,000
04/12/2014 19,800 0.50 2.59 19,300 19,800 19,300 7,210 142,758,000
03/12/2014 19,300 -0.10 -0.52 19,300 19,300 19,000 1,660 32,038,000
02/12/2014 19,400 0.00 ■■ 0.00 19,400 19,400 19,400 20 388,000
01/12/2014 19,400 0.50 2.65 19,400 19,400 19,400 30 582,000
28/11/2014 18,900 0.10 0.53 18,800 19,000 18,800 4,810 90,909,000
27/11/2014 18,800 -0.30 -1.57 19,000 19,100 18,800 2,210 41,548,000
26/11/2014 19,100 0.10 0.53 19,100 19,200 19,000 1,040 19,864,000
25/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 0 0
24/11/2014 19,000 0.00 ■■ 0.00 19,000 19,000 19,000 3,540 67,260,000
21/11/2014 19,000 0.00 ■■ 0.00 19,600 19,600 19,000 10,900 207,100,000
20/11/2014 19,000 -0.30 -1.55 19,200 19,200 19,000 13,740 261,060,000
19/11/2014 19,300 0.00 ■■ 0.00 19,300 19,300 19,200 3,400 65,620,000
18/11/2014 19,300 -0.20 -1.03 19,300 19,300 19,300 1,990 38,407,000
17/11/2014 19,500 -0.10 -0.51 19,600 19,600 19,500 1,500 29,250,000
14/11/2014 19,600 0.00 ■■ 0.00 19,500 19,600 19,500 1,160 22,736,000
13/11/2014 19,600 0.10 0.51 19,600 19,700 19,600 3,610 70,756,000
12/11/2014 19,500 -0.70 -3.47 19,500 19,500 19,500 10 195,000
11/11/2014 20,200 0.40 2.02 20,400 20,400 19,500 950 19,190,000
10/11/2014 19,800 -0.20 -1.00 19,800 19,800 19,800 1,050 20,790,000
07/11/2014 20,000 0.00 ■■ 0.00 20,000 20,000 20,000 10 200,000
06/11/2014 20,000 -0.30 -1.48 20,100 20,100 20,000 2,000 40,000,000
05/11/2014 20,300 -0.20 -0.98 20,000 20,300 20,000 1,210 24,563,000
04/11/2014 20,500 0.60 3.02 19,900 20,600 19,900 4,030 82,615,000
03/11/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 370 7,363,000
31/10/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,000 19,900,000
30/10/2014 19,900 0.00 ■■ 0.00 19,900 19,900 19,900 1,190 23,681,000
29/10/2014 19,900 0.90 4.74 19,200 19,900 19,200 2,990 59,501,000
28/10/2014 19,000 -0.60 -3.06 19,200 19,200 19,000 3,360 63,840,000
27/10/2014 19,600 0.10 0.51 19,100 19,600 19,100 300 5,880,000
24/10/2014 19,500 0.20 1.04 19,400 19,500 19,400 410 7,995,000
23/10/2014 19,300 0.20 1.05 19,100 19,300 19,100 2,300 44,390,000
22/10/2014 19,100 -0.10 -0.52 19,400 19,500 19,100 6,620 126,442,000
21/10/2014 19,200 -0.30 -1.54 19,300 19,900 19,200 9,680 185,856,000
20/10/2014 19,500 0.20 1.04 19,300 20,000 19,200 16,820 327,990,000
17/10/2014 19,300 0.00 ■■ 0.00 20,000 20,000 19,300 5,910 114,063,000
16/10/2014 19,300 -1.40 -6.76 20,500 20,800 19,300 26,080 503,344,000
15/10/2014 20,700 -0.20 -0.96 20,700 21,000 20,600 11,510 238,257,000
14/10/2014 20,900 -0.10 -0.48 21,000 21,000 20,700 2,710 56,639,000
13/10/2014 21,000 -0.50 -2.33 21,100 21,100 20,800 10,090 211,890,000
10/10/2014 21,500 -0.20 -0.92 20,500 21,600 20,500 70 1,505,000
09/10/2014 21,700 0.70 3.33 21,200 21,700 21,200 11,000 238,700,000
08/10/2014 21,000 -0.70 -3.23 21,600 21,600 21,000 5,450 114,450,000
07/10/2014 21,700 0.90 4.33 20,800 22,200 20,800 4,030 87,451,000
06/10/2014 20,800 -0.20 -0.95 21,000 21,000 20,600 3,590 74,672,000
03/10/2014 21,000 0.10 0.48 20,800 21,000 20,300 26,390 554,190,000
02/10/2014 20,900 0.00 ■■ 0.00 20,300 20,900 20,000 2,020 42,218,000
01/10/2014 20,900 0.40 1.95 21,000 21,100 19,100 8,860 185,174,000
30/09/2014 20,500 -0.60 -2.84 20,800 21,100 20,200 1,550 31,775,000
29/09/2014 21,100 0.20 0.96 21,100 21,100 20,800 3,260 68,786,000
26/09/2014 20,900 -0.20 -0.95 21,300 21,300 19,900 12,810 267,729,000
25/09/2014 21,100 -0.30 -1.40 21,300 21,300 21,100 5,090 107,399,000
24/09/2014 21,400 0.30 1.42 21,100 21,400 21,100 3,260 69,764,000
23/09/2014 21,100 -0.60 -2.76 21,600 21,600 21,100 570 12,027,000
22/09/2014 21,700 -0.10 -0.46 21,100 21,700 21,100 3,840 83,328,000
19/09/2014 21,800 0.00 ■■ 0.00 22,200 22,200 21,300 2,960 64,528,000
18/09/2014 21,800 0.80 3.81 21,000 21,800 21,000 240 5,232,000
17/09/2014 21,000 -1.00 -4.55 21,900 21,900 21,000 40,500 850,500,000
16/09/2014 22,000 0.20 0.92 21,800 22,000 21,800 430 9,460,000
15/09/2014 21,800 -0.40 -1.80 22,000 22,000 21,800 22,520 490,936,000
12/09/2014 22,200 -0.20 -0.89 22,200 22,200 22,000 4,920 109,224,000
11/09/2014 22,400 0.00 ■■ 0.00 22,300 22,400 22,300 2,330 52,192,000
10/09/2014 22,400 0.10 0.45 22,000 22,400 21,000 3,030 67,872,000
09/09/2014 22,300 -0.10 -0.45 22,200 22,300 22,200 5,810 129,563,000
08/09/2014 22,400 0.10 0.45 22,500 22,700 22,400 3,510 78,624,000
05/09/2014 22,300 -0.20 -0.89 22,500 22,500 22,200 1,800 40,140,000
04/09/2014 22,500 0.00 ■■ 0.00 22,400 22,600 22,400 400 9,000,000
03/09/2014 22,500 -0.30 -1.32 22,800 22,800 22,100 1,000 22,500,000
29/08/2014 22,800 -0.40 -1.72 23,100 23,100 21,800 920 20,976,000
28/08/2014 23,200 0.00 ■■ 0.00 23,100 23,200 23,000 1,510 35,032,000
27/08/2014 23,200 0.20 0.87 22,900 23,200 22,900 2,810 65,192,000
26/08/2014 23,000 -0.10 -0.43 23,100 23,100 23,000 3,400 78,200,000
25/08/2014 23,100 0.10 0.43 23,000 23,300 22,900 4,330 100,023,000
22/08/2014 23,000 0.10 0.44 23,000 23,000 23,000 1,300 29,900,000
21/08/2014 22,900 0.10 0.44 22,900 22,900 22,800 5,810 133,049,000
20/08/2014 22,800 -0.20 -0.87 22,800 22,800 22,800 3,870 88,236,000
19/08/2014 23,000 0.10 0.44 23,000 23,000 22,900 4,610 106,030,000
18/08/2014 22,900 0.70 3.15 22,400 22,900 22,400 11,810 270,449,000
15/08/2014 22,200 0.20 0.91 22,000 22,300 22,000 7,590 168,498,000
14/08/2014 22,000 -0.30 -1.35 22,300 22,500 22,000 8,170 179,740,000
13/08/2014 22,300 0.00 ■■ 0.00 22,300 22,900 22,300 6,050 134,915,000
12/08/2014 22,300 0.30 1.36 22,100 23,000 22,100 4,550 101,465,000
11/08/2014 22,000 0.00 ■■ 0.00 22,700 23,500 22,000 8,070 177,540,000
08/08/2014 22,000 -0.10 -0.45 22,000 22,000 21,700 2,220 48,840,000
07/08/2014 22,100 0.30 1.38 21,800 22,100 21,800 8,540 188,734,000
06/08/2014 21,800 -0.10 -0.46 21,800 21,800 21,800 11,750 256,150,000
05/08/2014 21,900 0.30 1.39 21,600 21,900 21,600 5,320 116,508,000
04/08/2014 21,600 0.00 ■■ 0.00 21,200 21,700 21,200 5,750 124,200,000
01/08/2014 21,600 -0.10 -0.46 21,600 21,700 21,500 7,240 156,384,000
31/07/2014 21,700 -0.10 -0.46 21,500 21,800 21,500 28,010 607,817,000
30/07/2014 21,800 0.40 1.87 21,300 21,800 21,200 6,890 150,202,000
29/07/2014 21,400 0.20 0.94 21,600 21,600 21,000 4,060 86,884,000
28/07/2014 21,200 -0.60 -2.75 21,800 21,800 21,000 11,580 245,496,000
25/07/2014 21,800 -0.20 -0.91 21,600 22,100 21,600 13,640 297,352,000
24/07/2014 22,000 -0.20 -0.90 21,900 22,000 21,700 10,210 224,620,000
23/07/2014 22,200 0.80 3.74 22,200 22,200 21,600 7,910 175,602,000
22/07/2014 21,400 -1.40 -6.14 22,000 22,000 21,300 50,140 1,072,996,000
21/07/2014 22,800 -1.70 -6.94 23,800 23,900 22,800 71,070 1,620,396,000
18/07/2014 24,500 0.00 ■■ 0.00 24,400 24,600 24,400 7,520 184,240,000
17/07/2014 24,500 0.20 0.82 24,300 24,500 24,200 10,920 267,540,000
16/07/2014 24,300 0.10 0.41 25,000 25,000 24,200 26,050 633,015,000
15/07/2014 24,200 0.50 2.11 23,800 24,200 23,600 9,850 238,370,000
14/07/2014 23,700 -0.10 -0.42 23,800 24,500 23,700 4,630 109,731,000
11/07/2014 23,800 0.00 ■■ 0.00 24,000 24,000 23,800 12,640 300,832,000
10/07/2014 23,800 -1.10 -4.42 24,500 24,500 23,800 18,810 447,678,000
09/07/2014 24,900 -0.90 -3.49 25,000 25,000 24,400 44,560 1,109,544,000
08/07/2014 25,800 0.80 3.20 24,800 25,800 24,200 9,430 243,294,000
07/07/2014 25,000 1.50 6.38 24,000 25,100 24,000 15,780 394,500,000
04/07/2014 23,500 1.50 6.82 22,200 23,500 22,200 114,900 2,700,150,000
03/07/2014 22,000 -0.20 -0.90 22,300 23,000 22,000 11,880 261,360,000
02/07/2014 22,200 0.00 ■■ 0.00 22,200 22,200 22,000 9,150 203,130,000
01/07/2014 22,200 0.10 0.45 22,100 22,200 21,900 11,350 251,970,000
30/06/2014 22,100 0.20 0.91 22,100 22,200 21,900 4,470 98,787,000
27/06/2014 21,900 -0.10 -0.45 22,500 22,500 21,900 2,040 44,676,000
26/06/2014 22,000 0.10 0.46 21,400 22,100 21,400 18,000 396,000,000
25/06/2014 21,900 0.10 0.46 21,800 21,900 21,800 8,020 175,638,000
24/06/2014 21,800 0.00 ■■ 0.00 21,800 21,800 21,700 38,380 836,684,000
23/06/2014 21,800 -0.50 -2.24 21,900 22,200 21,800 5,520 120,336,000
20/06/2014 22,300 0.40 1.83 21,600 22,400 21,000 35,900 800,570,000
19/06/2014 21,900 -0.30 -1.35 22,000 22,000 21,500 27,520 602,688,000
18/06/2014 22,200 0.70 3.26 22,200 22,300 21,600 23,000 510,600,000
17/06/2014 21,500 0.00 ■■ 0.00 21,500 22,000 21,400 28,300 608,450,000
16/06/2014 21,500 0.00 ■■ 0.00 21,500 22,100 21,500 62,920 1,352,780,000
13/06/2014 21,500 0.00 ■■ 0.00 21,400 21,500 21,000 24,210 520,515,000
12/06/2014 21,500 -0.40 -1.83 21,900 21,900 21,500 38,470 827,105,000
11/06/2014 21,900 -0.50 -2.23 22,000 22,000 21,400 10,200 223,380,000
10/06/2014 22,400 0.40 1.82 22,000 22,400 21,900 9,430 211,232,000
09/06/2014 22,000 -0.80 -3.51 22,500 22,600 22,000 26,540 583,880,000
06/06/2014 22,800 0.20 0.88 22,600 22,900 22,400 5,300 120,840,000
05/06/2014 22,600 -0.30 -1.31 22,900 22,900 22,600 6,070 137,182,000
04/06/2014 22,900 0.10 0.44 23,000 23,000 22,900 20 458,000
03/06/2014 22,800 0.30 1.33 23,300 23,300 22,800 1,330 30,324,000
02/06/2014 22,500 0.10 0.45 22,400 23,000 22,400 560 12,600,000
30/05/2014 22,400 -0.50 -2.18 22,900 22,900 22,400 6,010 134,624,000
29/05/2014 22,900 0.00 ■■ 0.00 22,900 22,900 22,000 11,340 259,686,000
28/05/2014 22,900 -0.10 -0.43 23,300 23,300 22,800 830 19,007,000
27/05/2014 23,000 0.40 1.77 22,600 23,000 22,600 3,570 82,110,000
26/05/2014 22,600 -0.70 -3.00 23,300 23,300 22,600 1,480 33,448,000
23/05/2014 23,300 0.10 0.43 22,000 23,300 22,000 510 11,883,000
22/05/2014 23,200 -0.10 -0.43 23,000 23,200 23,000 200 4,640,000
21/05/2014 23,300 0.00 ■■ 0.00 23,300 23,300 22,000 8,810 205,273,000
20/05/2014 23,300 0.00 ■■ 0.00 23,300 23,300 23,000 3,330 77,589,000
19/05/2014 23,300 0.50 2.19 23,300 23,300 23,300 8,660 201,778,000
16/05/2014 22,800 -0.50 -2.15 22,800 23,000 22,800 4,080 93,024,000
15/05/2014 23,300 -0.10 -0.43 23,400 23,400 21,800 11,140 259,562,000
14/05/2014 23,400 1.30 5.88 22,300 23,500 22,300 9,450 221,130,000
13/05/2014 22,100 0.20 0.91 22,400 22,400 22,000 3,190 70,499,000
12/05/2014 21,900 -1.60 -6.81 24,800 24,800 21,900 47,160 1,032,804,000
09/05/2014 25,500 1.60 6.69 23,500 25,500 23,500 22,710 579,105,000
08/05/2014 23,900 -0.80 -3.24 24,400 24,400 23,200 6,630 158,457,000
07/05/2014 24,700 -0.20 -0.80 24,400 24,900 24,400 2,340 57,798,000
06/05/2014 24,900 0.00 ■■ 0.00 24,900 24,900 23,300 11,050 275,145,000
05/05/2014 24,900 -0.10 -0.40 25,000 25,900 24,500 3,190 79,431,000
29/04/2014 25,000 -0.40 -1.57 24,100 25,000 23,900 7,590 189,750,000
28/04/2014 25,400 -1.90 -6.96 27,500 27,500 25,400 13,040 331,216,000
25/04/2014 27,300 -2.00 -6.83 27,500 29,300 27,300 16,310 445,263,000
24/04/2014 29,300 -2.10 -6.69 29,500 29,900 29,300 26,580 778,794,000
23/04/2014 31,400 -0.60 -1.88 32,000 32,000 30,500 1,310 41,134,000
22/04/2014 32,000 1.00 3.23 31,500 32,000 31,000 5,310 169,920,000
21/04/2014 31,000 -1.10 -3.43 31,000 31,500 29,900 3,130 97,030,000
18/04/2014 32,100 -1.90 -5.59 34,000 34,000 32,100 19,850 637,185,000
17/04/2014 34,000 0.00 ■■ 0.00 34,000 34,000 34,000 110 3,740,000
16/04/2014 34,000 -0.50 -1.45 34,500 34,500 33,900 12,870 437,580,000
15/04/2014 34,500 1.00 2.99 33,600 34,500 33,500 64,940 2,240,430,000
14/04/2014 33,500 -0.30 -0.89 33,800 34,000 33,500 13,210 442,535,000
11/04/2014 33,800 -0.30 -0.88 34,100 34,100 33,800 22,930 775,034,000
10/04/2014 34,100 -0.40 -1.16 34,000 34,100 34,000 3,790 129,239,000
08/04/2014 34,500 -0.10 -0.29 34,500 34,500 34,500 20 690,000
07/04/2014 34,600 0.10 0.29 34,500 34,600 34,500 190 6,574,000
04/04/2014 34,500 0.00 ■■ 0.00 34,500 34,600 34,500 4,540 156,630,000
03/04/2014 34,500 0.00 ■■ 0.00 33,500 34,500 33,200 16,470 568,215,000
02/04/2014 34,500 0.00 ■■ 0.00 32,500 34,700 32,500 3,680 126,960,000
01/04/2014 34,500 -0.30 -0.86 34,000 34,700 32,700 10,000 345,000,000
31/03/2014 34,800 0.20 0.58 34,600 34,800 34,300 4,060 141,288,000
28/03/2014 34,600 0.10 0.29 34,800 34,800 34,500 14,730 509,658,000
27/03/2014 34,500 0.50 1.47 34,000 34,500 34,000 13,450 464,025,000
26/03/2014 34,000 -0.90 -2.58 34,600 34,700 34,000 18,230 619,820,000
25/03/2014 34,900 0.30 0.87 34,900 34,900 34,600 6,970 243,253,000
24/03/2014 34,600 -0.40 -1.14 34,800 35,000 34,600 8,110 280,606,000
21/03/2014 35,000 0.00 ■■ 0.00 35,000 35,000 34,900 6,380 223,300,000
20/03/2014 35,000 -0.10 -0.28 35,000 35,000 35,000 4,080 142,800,000
19/03/2014 35,100 0.10 0.29 35,000 35,100 35,000 1,970 69,147,000
18/03/2014 35,000 0.00 ■■ 0.00 35,500 35,500 34,900 10,880 380,800,000
17/03/2014 35,000 -0.50 -1.41 35,000 35,100 34,800 89,960 3,148,600,000
14/03/2014 35,500 -0.50 -1.39 35,200 35,900 35,100 5,240 186,020,000
13/03/2014 36,000 -0.10 -0.28 36,000 36,000 35,600 1,270 45,720,000
12/03/2014 36,100 0.10 0.28 36,000 36,100 35,000 7,030 253,783,000
11/03/2014 36,000 -0.20 -0.55 35,500 36,300 35,500 2,470 88,920,000
10/03/2014 36,200 -0.10 -0.28 36,500 36,700 36,200 17,800 644,360,000
07/03/2014 36,300 -0.30 -0.82 36,800 36,800 36,000 21,220 770,286,000
06/03/2014 36,600 0.30 0.83 36,800 36,800 36,200 30,170 1,104,222,000
05/03/2014 36,300 0.30 0.83 36,000 36,300 36,000 59,980 2,177,274,000
04/03/2014 36,000 0.20 0.56 35,800 36,000 35,600 1,560 56,160,000
03/03/2014 35,800 0.00 ■■ 0.00 35,700 35,800 35,700 1,200 42,960,000
28/02/2014 35,800 0.50 1.42 35,400 35,800 35,300 14,730 527,334,000
27/02/2014 35,300 0.10 0.28 36,000 36,100 35,300 8,760 309,228,000
26/02/2014 35,200 0.00 ■■ 0.00 35,200 35,800 35,000 36,450 1,283,040,000
25/02/2014 35,200 0.20 0.57 35,500 35,800 35,000 6,010 211,552,000
24/02/2014 35,000 0.00 ■■ 0.00 35,200 35,800 34,900 16,070 562,450,000
21/02/2014 35,000 0.00 ■■ 0.00 35,600 35,600 34,600 5,930 207,550,000
20/02/2014 35,000 -0.80 -2.23 36,500 36,500 35,000 20,750 726,250,000
19/02/2014 35,800 -0.60 -1.65 35,600 36,300 35,200 17,460 625,068,000
18/02/2014 36,400 -0.20 -0.55 36,600 36,700 35,300 5,140 187,096,000
17/02/2014 36,600 -0.70 -1.88 34,700 37,400 34,700 9,670 353,922,000
14/02/2014 37,300 -0.10 -0.27 37,900 37,900 37,000 34,270 1,278,271,000
13/02/2014 37,400 0.00 ■■ 0.00 37,800 37,800 37,000 25,280 945,472,000
12/02/2014 37,400 0.90 2.47 36,500 37,400 36,500 16,770 627,198,000
11/02/2014 36,500 1.50 4.29 35,900 36,500 35,500 28,140 1,027,110,000
10/02/2014 35,000 0.70 2.04 34,500 35,100 34,500 40,550 1,419,250,000
07/02/2014 34,300 -0.50 -1.44 34,800 34,800 34,000 6,280 215,404,000
06/02/2014 34,800 0.00 ■■ 0.00 34,800 34,800 34,800 200 6,960,000
27/01/2014 34,800 1.10 3.26 33,700 35,500 33,700 8,450 294,060,000
24/01/2014 33,700 0.00 ■■ 0.00 33,600 33,700 33,400 14,320 482,584,000
23/01/2014 33,700 0.10 0.30 33,600 33,700 33,500 9,030 304,311,000
22/01/2014 33,600 -0.60 -1.75 34,000 34,000 33,600 16,560 556,416,000
21/01/2014 34,200 0.50 1.48 34,500 34,500 33,500 5,260 179,892,000
20/01/2014 33,700 0.10 0.30 33,700 34,000 33,700 12,460 419,902,000
17/01/2014 33,600 -0.30 -0.88 33,900 34,000 33,600 13,880 466,368,000
16/01/2014 33,900 -0.10 -0.29 33,000 34,000 33,000 4,710 159,669,000
15/01/2014 34,000 0.00 ■■ 0.00 34,000 34,200 33,600 19,350 657,900,000
14/01/2014 34,000 -0.40 -1.16 34,000 34,200 33,800 6,170 209,780,000
13/01/2014 34,400 1.20 3.61 33,200 34,400 33,200 40,160 1,381,504,000
10/01/2014 33,200 0.30 0.91 33,000 33,500 33,000 38,840 1,289,488,000
09/01/2014 32,900 0.00 ■■ 0.00 32,900 33,000 32,800 28,360 933,044,000
08/01/2014 32,900 -0.10 -0.30 32,800 32,900 32,800 1,510 49,679,000
07/01/2014 33,000 0.60 1.85 33,000 33,000 32,600 1,660 54,780,000
06/01/2014 32,400 0.20 0.62 33,000 33,600 32,300 7,200 233,280,000
03/01/2014 32,200 -1.10 -3.30 33,000 33,100 32,200 2,120 68,264,000
02/01/2014 33,300 0.00 ■■ 0.00 33,500 33,500 33,300 9,410 313,353,000
31/12/2013 33,300 0.80 2.46 32,400 33,300 32,400 1,150 38,295,000
30/12/2013 32,500 -0.80 -2.40 32,900 33,000 32,500 3,600 117,000,000
27/12/2013 33,300 0.40 1.22 33,400 33,500 33,100 6,030 200,799,000
26/12/2013 32,900 0.10 0.30 32,800 33,000 32,800 37,490 1,233,421,000
25/12/2013 32,800 -0.10 -0.30 32,900 32,900 32,800 5,900 193,520,000
24/12/2013 32,900 0.00 ■■ 0.00 33,000 33,000 32,800 18,300 602,070,000
23/12/2013 32,900 -0.10 -0.30 33,000 33,000 32,900 6,600 217,140,000
20/12/2013 33,000 0.10 0.30 33,000 33,500 32,900 6,800 224,400,000
19/12/2013 32,900 -0.10 -0.30 32,900 33,200 32,900 28,900 950,810,000
18/12/2013 33,000 0.20 0.61 32,800 33,000 32,800 4,000 132,000,000
17/12/2013 32,800 0.10 0.31 32,700 32,800 32,700 8,180 268,304,000
16/12/2013 32,700 -0.40 -1.21 32,200 33,100 32,200 1,120 36,624,000
13/12/2013 33,100 -0.10 -0.30 33,100 33,100 32,800 3,340 110,554,000
12/12/2013 33,200 0.10 0.30 33,100 33,200 33,100 1,330 44,156,000
11/12/2013 33,100 0.00 ■■ 0.00 33,000 33,500 32,600 12,160 402,496,000
10/12/2013 33,100 0.10 0.30 32,900 33,100 32,800 7,530 249,243,000
09/12/2013 33,000 0.40 1.23 32,600 33,000 32,600 7,750 255,750,000
06/12/2013 32,600 0.00 ■■ 0.00 32,600 32,800 32,300 13,970 455,422,000
05/12/2013 32,600 -0.20 -0.61 32,800 32,800 32,500 4,760 155,176,000
04/12/2013 32,800 -0.20 -0.61 32,900 32,900 32,800 6,670 218,776,000
03/12/2013 33,000 0.20 0.61 33,400 33,400 32,800 5,430 179,190,000
02/12/2013 32,800 -0.20 -0.61 32,800 33,100 32,800 2,000 65,600,000
29/11/2013 33,000 0.00 ■■ 0.00 33,100 33,200 32,600 6,860 226,380,000
28/11/2013 33,000 -0.50 -1.49 33,000 33,400 33,000 9,020 297,660,000
27/11/2013 33,500 0.00 ■■ 0.00 33,500 33,700 33,300 17,840 597,640,000
26/11/2013 33,500 0.20 0.60 33,500 33,500 33,300 7,330 245,555,000
25/11/2013 33,300 0.30 0.91 33,000 33,500 33,000 12,030 400,599,000
22/11/2013 33,000 0.00 ■■ 0.00 33,000 33,000 32,900 7,350 242,550,000
21/11/2013 33,000 0.00 ■■ 0.00 33,000 33,200 32,800 22,010 726,330,000
20/11/2013 33,000 0.00 ■■ 0.00 32,800 33,100 32,800 13,520 446,160,000
19/11/2013 33,000 0.00 ■■ 0.00 32,900 33,000 32,900 40,280 1,329,240,000
18/11/2013 33,000 0.20 0.61 32,700 33,000 32,700 37,810 1,247,730,000
15/11/2013 32,800 -0.20 -0.61 33,300 33,400 32,800 30,780 1,009,584,000
14/11/2013 33,000 0.20 0.61 32,800 33,300 32,800 30,030 990,990,000
13/11/2013 32,800 0.10 0.31 32,900 33,100 32,800 12,180 399,504,000
12/11/2013 32,700 0.20 0.62 32,500 33,100 32,200 33,660 1,100,682,000
11/11/2013 32,500 -0.20 -0.61 32,700 32,700 32,400 14,010 455,325,000
08/11/2013 32,700 -0.10 -0.30 32,800 32,800 32,200 5,950 194,565,000
07/11/2013 32,800 -0.10 -0.30 32,700 32,900 32,500 14,070 461,496,000
06/11/2013 32,900 -0.10 -0.30 33,000 33,300 32,800 19,470 640,563,000
05/11/2013 33,000 0.00 ■■ 0.00 32,800 33,000 32,800 8,810 290,730,000
04/11/2013 33,000 0.00 ■■ 0.00 33,000 33,100 33,000 17,690 583,770,000
01/11/2013 33,000 -0.10 -0.30 33,100 33,200 33,000 27,620 911,460,000
31/10/2013 33,100 0.10 0.30 33,100 33,200 33,100 24,500 810,950,000
30/10/2013 33,000 0.30 0.92 32,800 33,200 32,800 16,680 550,440,000
29/10/2013 32,700 -0.10 -0.30 32,800 33,000 32,600 25,520 834,504,000
28/10/2013 32,800 -0.10 -0.30 32,700 33,000 32,700 53,010 1,738,728,000
25/10/2013 32,900 -0.30 -0.90 33,000 33,000 32,500 27,450 903,105,000
24/10/2013 33,200 -0.20 -0.60 33,200 33,500 33,000 56,650 1,880,780,000
23/10/2013 33,400 -0.10 -0.30 33,600 33,600 33,300 26,400 881,760,000
22/10/2013 33,500 0.10 0.30 33,100 33,500 33,100 50,000 1,675,000,000
21/10/2013 33,400 0.00 ■■ 0.00 33,800 33,800 33,000 76,560 2,557,104,000
18/10/2013 33,400 0.40 1.21 33,000 33,500 33,000 43,160 1,441,544,000
17/10/2013 33,000 0.60 1.85 33,900 34,000 33,000 60,600 1,999,800,000
16/10/2013 32,400 -0.60 -1.82 32,600 33,100 32,400 14,690 475,956,000
15/10/2013 33,000 0.30 0.92 33,000 33,000 32,700 5,630 185,790,000
14/10/2013 32,700 0.40 1.24 32,300 32,800 32,000 7,990 261,273,000
11/10/2013 32,300 -0.70 -2.12 33,000 33,000 32,300 69,900 2,257,770,000
10/10/2013 33,000 -0.60 -1.79 33,900 34,000 32,600 12,070 398,310,000
09/10/2013 33,600 0.00 ■■ 0.00 33,600 34,700 33,500 11,780 395,808,000
08/10/2013 33,600 0.10 0.30 33,500 34,000 33,000 105,720 3,552,192,000
07/10/2013 33,500 0.90 2.76 32,600 33,800 32,600 75,990 2,545,665,000
04/10/2013 32,600 1.10 3.49 32,300 32,600 31,700 26,090 850,534,000
03/10/2013 31,500 -0.50 -1.56 32,000 32,000 31,400 12,910 406,665,000
02/10/2013 32,000 1.00 3.23 31,100 32,400 31,100 9,960 318,720,000
01/10/2013 31,000 -0.20 -0.64 31,100 31,900 31,000 14,000 434,000,000
30/09/2013 31,200 0.20 0.65 31,300 31,900 30,900 9,740 303,888,000
27/09/2013 31,000 0.00 ■■ 0.00 31,000 31,100 30,900 30,420 943,020,000
26/09/2013 31,000 -0.30 -0.96 30,900 31,200 30,800 35,420 1,098,020,000
25/09/2013 31,300 -0.10 -0.32 31,300 31,400 31,000 6,290 196,877,000
24/09/2013 31,400 0.40 1.29 31,000 31,500 30,900 4,470 140,358,000
23/09/2013 31,000 0.30 0.98 30,700 31,000 30,700 4,230 131,130,000
20/09/2013 30,700 -0.20 -0.65 31,200 31,200 30,700 860 26,402,000
19/09/2013 30,900 0.20 0.65 30,900 31,000 30,900 25,240 779,916,000
18/09/2013 30,700 -0.20 -0.65 30,900 31,000 30,600 18,970 582,379,000
17/09/2013 30,900 0.20 0.65 30,700 30,900 30,500 10,700 330,630,000
16/09/2013 30,700 -0.20 -0.65 31,000 31,000 30,600 2,600 79,820,000
13/09/2013 30,900 0.10 0.32 30,500 30,900 30,500 19,340 597,606,000
12/09/2013 30,800 0.20 0.65 30,500 30,900 30,500 8,160 251,328,000
11/09/2013 30,600 0.30 0.99 30,900 31,000 30,300 3,350 102,510,000
10/09/2013 30,300 -0.20 -0.66 30,900 30,900 30,000 7,930 240,279,000
09/09/2013 30,500 -0.50 -1.61 31,000 31,000 30,500 5,130 156,465,000
06/09/2013 31,000 -0.40 -1.27 31,000 31,400 31,000 5,400 167,400,000
05/09/2013 31,400 0.70 2.28 30,700 31,400 30,700 8,960 281,344,000
04/09/2013 30,700 -1.20 -3.76 31,300 31,300 30,700 5,560 170,692,000
03/09/2013 31,900 0.60 1.92 31,900 31,900 31,000 11,370 362,703,000
30/08/2013 31,300 0.60 1.95 31,400 31,400 30,700 3,430 107,359,000
29/08/2013 30,700 0.00 ■■ 0.00 31,500 31,500 30,300 9,890 303,623,000
28/08/2013 30,700 -1.50 -4.66 32,000 32,000 30,500 47,630 1,462,241,000
27/08/2013 32,200 -0.50 -1.53 32,600 32,600 31,900 5,910 190,302,000
26/08/2013 32,700 0.10 0.31 32,000 32,700 31,500 4,760 155,652,000
23/08/2013 32,600 0.00 ■■ 0.00 32,900 33,000 31,700 43,990 1,434,074,000
22/08/2013 32,600 0.00 ■■ 0.00 33,000 33,300 31,500 39,930 1,301,718,000
21/08/2013 32,600 -1.30 -3.83 33,900 34,100 32,600 41,080 1,339,208,000
20/08/2013 33,900 -0.30 -0.88 34,200 34,300 33,800 49,650 1,683,135,000
19/08/2013 34,200 0.70 2.09 33,500 34,500 33,500 45,260 1,547,892,000
16/08/2013 33,500 0.10 0.30 33,700 33,700 33,300 112,170 3,757,695,000
15/08/2013 33,400 1.00 3.09 32,600 33,900 32,400 182,710 6,102,514,000
14/08/2013 32,400 0.40 1.25 32,400 32,400 32,000 34,540 1,119,096,000
13/08/2013 32,000 0.10 0.31 32,400 32,400 32,000 560 17,920,000
12/08/2013 31,900 -0.80 -2.45 33,000 33,000 31,800 7,390 235,741,000
09/08/2013 32,700 1.00 3.15 32,000 33,000 32,000 47,490 1,552,923,000
08/08/2013 31,700 -0.30 -0.94 32,200 32,500 31,700 19,200 608,640,000
07/08/2013 32,000 0.30 0.95 31,700 32,400 31,700 41,960 1,342,720,000
06/08/2013 31,700 -0.50 -1.55 32,900 32,900 31,300 10,300 326,510,000
05/08/2013 32,200 1.70 5.57 30,900 32,500 30,900 38,130 1,227,786,000
02/08/2013 30,500 0.00 ■■ 0.00 30,500 31,000 30,200 9,500 289,750,000
01/08/2013 30,500 -0.10 -0.33 30,200 31,000 30,200 3,540 107,970,000
31/07/2013 30,600 0.00 ■■ 0.00 31,200 31,200 30,100 3,160 96,696,000
30/07/2013 30,600 0.10 0.33 30,500 30,600 29,500 44,780 1,370,268,000
29/07/2013 30,500 -1.00 -3.17 31,500 31,500 30,500 14,330 437,065,000
26/07/2013 31,500 -0.20 -0.63 31,700 31,700 30,900 17,790 560,385,000
25/07/2013 31,700 0.00 ■■ 0.00 31,800 31,800 31,000 39,000 1,236,300,000
24/07/2013 31,700 -0.10 -0.31 31,800 32,000 31,300 16,240 514,808,000
23/07/2013 31,800 -0.40 -1.24 31,800 32,400 31,600 42,440 1,349,592,000
22/07/2013 32,200 -0.80 -2.42 33,000 33,000 32,200 15,660 504,252,000
19/07/2013 33,000 -1.30 -3.79 35,000 35,000 33,000 28,300 933,900,000
18/07/2013 34,300 2.10 6.52 33,000 34,400 33,000 260,680 8,941,324,000
17/07/2013 32,200 0.60 1.90 31,500 32,600 31,500 13,790 444,038,000
16/07/2013 31,600 0.10 0.32 31,000 31,900 31,000 25,300 799,480,000
15/07/2013 31,500 -0.20 -0.63 31,900 31,900 31,300 9,840 309,960,000
12/07/2013 31,700 0.20 0.63 31,500 31,800 31,500 3,060 97,002,000
11/07/2013 31,500 0.00 ■■ 0.00 31,400 31,500 31,400 6,060 190,890,000
10/07/2013 31,500 -0.20 -0.63 31,700 31,700 31,300 470 14,805,000
09/07/2013 31,700 -0.20 -0.63 31,000 31,700 31,000 5,790 183,543,000
08/07/2013 31,900 0.00 ■■ 0.00 31,400 31,900 31,400 690 22,011,000
05/07/2013 31,900 -0.40 -1.24 32,500 32,500 31,300 34,120 1,088,428,000
04/07/2013 32,300 1.10 3.53 31,700 32,300 30,500 124,630 4,025,549,000
03/07/2013 31,200 -0.20 -0.64 31,400 31,400 31,200 6,120 190,944,000
02/07/2013 31,400 0.60 1.95 31,500 31,500 31,400 23,200 728,480,000
01/07/2013 30,800 0.30 0.98 30,000 30,800 30,000 8,530 262,724,000
28/06/2013 30,500 -0.60 -1.93 31,000 31,400 30,500 18,220 555,710,000
27/06/2013 31,100 0.10 0.32 30,700 31,300 30,700 2,920 90,812,000
26/06/2013 31,000 -0.50 -1.59 31,000 31,700 30,600 4,730 146,630,000
25/06/2013 31,500 0.40 1.29 31,300 31,900 30,000 29,870 940,905,000
24/06/2013 31,100 -0.90 -2.81 31,600 32,000 31,000 17,330 538,963,000
21/06/2013 32,000 0.70 2.24 31,500 32,000 31,400 2,380 76,160,000
20/06/2013 31,300 -0.60 -1.88 32,500 32,500 31,200 13,280 415,664,000
19/06/2013 31,900 0.40 1.27 32,600 32,600 31,500 12,410 395,879,000
18/06/2013 31,500 -1.50 -4.55 32,500 32,900 31,500 11,920 375,480,000
17/06/2013 33,000 -1.70 -4.90 34,700 35,000 32,800 18,040 595,320,000
14/06/2013 34,700 1.40 4.20 34,000 35,200 33,900 108,820 3,776,054,000
13/06/2013 33,300 2.10 6.73 31,700 33,300 31,100 229,240 7,633,692,000
12/06/2013 31,200 -0.40 -1.27 31,400 31,500 31,000 10,810 337,272,000
11/06/2013 31,600 0.30 0.96 31,300 31,600 31,100 11,840 374,144,000
10/06/2013 31,300 -0.40 -1.26 31,500 32,000 31,300 11,980 374,974,000
07/06/2013 31,700 -0.40 -1.25 31,700 32,000 31,700 960 30,432,000
06/06/2013 32,100 0.70 2.23 31,400 32,500 31,300 49,950 1,603,395,000
05/06/2013 31,400 0.40 1.29 31,900 31,900 31,100 15,070 473,198,000
04/06/2013 31,000 -0.10 -0.32 31,300 31,900 31,000 16,930 524,830,000
03/06/2013 31,100 -0.30 -0.96 32,000 32,000 31,000 17,840 554,824,000
31/05/2013 31,400 -0.60 -1.88 32,000 32,400 31,300 21,240 666,936,000
30/05/2013 32,000 0.00 ■■ 0.00 32,000 32,000 31,100 12,770 408,640,000
29/05/2013 32,000 -0.40 -1.23 32,400 32,600 31,800 18,520 592,640,000
28/05/2013 32,400 0.60 1.89 31,800 32,600 31,500 31,210 1,011,204,000
27/05/2013 31,800 0.70 2.25 31,900 32,200 31,500 22,010 699,918,000
24/05/2013 31,100 0.10 0.32 31,000 31,900 30,900 14,010 435,711,000
23/05/2013 31,000 -1.10 -3.43 31,600 32,300 31,000 55,110 1,708,410,000
22/05/2013 32,100 -0.40 -1.23 32,500 32,500 31,700 29,030 931,863,000
21/05/2013 32,500 0.00 ■■ 0.00 33,500 33,500 32,000 36,620 1,190,150,000
20/05/2013 32,500 0.40 1.25 31,400 32,600 31,400 23,050 749,125,000
17/05/2013 32,100 -0.40 -1.23 32,200 32,500 32,000 33,040 1,060,584,000
16/05/2013 32,500 -0.50 -1.52 33,000 33,000 32,300 20,180 655,850,000
15/05/2013 33,000 0.00 ■■ 0.00 33,300 33,700 33,000 5,640 186,120,000
14/05/2013 33,000 -0.80 -2.37 35,000 35,000 33,000 29,780 982,740,000
13/05/2013 35,800 0.30 0.85 35,500 36,300 35,500 5,810 207,998,000
10/05/2013 35,500 -0.30 -0.84 36,000 36,000 35,500 20,690 734,495,000
09/05/2013 35,800 0.30 0.85 36,000 36,000 35,600 7,020 251,316,000
08/05/2013 35,500 -1.40 -3.79 36,900 36,900 35,500 35,750 1,269,125,000
07/05/2013 36,900 -0.10 -0.27 36,800 37,100 36,000 28,110 1,037,259,000
06/05/2013 37,000 0.90 2.49 36,100 37,000 36,100 28,380 1,050,060,000
03/05/2013 36,100 -0.40 -1.10 36,500 36,700 36,100 25,970 937,517,000
02/05/2013 36,500 -0.10 -0.27 36,000 36,800 36,000 32,920 1,201,580,000
26/04/2013 36,600 -0.20 -0.54 36,800 37,000 36,000 27,210 995,886,000
25/04/2013 36,800 0.80 2.22 36,100 36,800 35,600 23,660 870,688,000
24/04/2013 36,000 -1.50 -4.00 38,000 38,000 35,800 34,730 1,250,280,000
23/04/2013 37,500 2.10 5.93 36,400 37,500 35,900 64,620 2,423,250,000
22/04/2013 35,400 -1.20 -3.28 36,600 37,900 35,400 28,910 1,023,414,000
18/04/2013 36,600 0.80 2.23 36,400 38,200 34,000 110,550 4,046,130,000
17/04/2013 35,800 1.20 3.47 36,100 36,100 34,100 32,460 1,162,068,000
16/04/2013 34,600 0.80 2.37 32,300 36,000 32,300 19,650 679,890,000
15/04/2013 33,800 -1.80 -5.06 35,500 35,500 33,600 48,310 1,632,878,000
12/04/2013 35,600 -1.90 -5.07 37,500 37,500 35,000 50,800 1,808,480,000
11/04/2013 37,500 2.20 6.23 35,300 37,500 35,300 33,300 1,248,750,000
10/04/2013 35,300 2.30 6.97 33,500 35,300 33,500 105,430 3,721,679,000
09/04/2013 33,000 1.20 3.77 32,300 33,200 31,800 47,350 1,562,550,000
08/04/2013 31,800 0.30 0.95 31,700 32,000 31,500 35,120 1,116,816,000
05/04/2013 31,500 0.50 1.61 31,000 31,500 30,900 34,370 1,082,655,000
04/04/2013 31,000 -1.00 -3.12 32,000 32,500 31,000 3,370 104,470,000
03/04/2013 32,000 0.90 2.89 31,000 32,000 31,000 44,590 1,426,880,000
02/04/2013 31,100 1.30 4.36 31,000 31,500 30,700 25,230 784,653,000
01/04/2013 29,800 -0.70 -2.30 30,000 31,000 29,800 28,310 843,638,000
29/03/2013 30,500 0.00 ■■ 0.00 29,800 30,500 29,500 50,220 1,531,710,000
28/03/2013 30,500 -2.10 -6.44 32,600 32,900 30,500 23,670 721,935,000
27/03/2013 32,600 0.90 2.84 32,800 33,500 32,000 34,410 1,121,766,000
26/03/2013 31,700 2.00 6.73 29,700 31,700 29,500 54,600 1,730,820,000
25/03/2013 29,700 -1.20 -3.88 30,900 30,900 29,000 35,410 1,051,677,000
22/03/2013 30,900 -2.30 -6.93 32,100 33,000 30,900 72,070 2,226,963,000
21/03/2013 33,200 0.20 0.61 34,000 34,500 31,900 40,370 1,340,284,000
20/03/2013 33,000 1.50 4.76 31,500 33,200 31,500 37,230 1,228,590,000
19/03/2013 31,500 0.20 0.64 30,800 33,400 30,800 187,340 5,901,210,000
18/03/2013 31,300 -0.70 -2.19 31,000 32,400 30,900 111,780 3,498,714,000
15/03/2013 32,000 0.80 2.56 32,400 32,500 30,500 95,070 3,042,240,000
14/03/2013 31,200 0.80 2.63 30,400 32,000 30,400 61,640 1,923,168,000
13/03/2013 30,400 1.90 6.67 28,800 30,400 28,400 258,160 7,848,064,000
12/03/2013 28,500 0.00 ■■ 0.00 28,500 28,700 28,000 109,310 3,115,335,000
11/03/2013 28,500 0.00 ■■ 0.00 28,500 28,700 26,700 130,200 3,710,700,000
08/03/2013 28,500 0.50 1.79 28,000 28,800 28,000 108,260 3,085,410,000
07/03/2013 28,000 1.40 5.26 26,700 28,300 26,600 174,200 4,877,600,000
06/03/2013 26,600 0.00 ■■ 0.00 26,600 26,800 26,000 128,880 3,428,208,000
05/03/2013 26,600 1.50 5.98 25,800 26,800 24,900 177,720 4,727,352,000
04/03/2013 25,100 1.60 6.81 23,400 25,100 23,400 200,580 5,034,558,000
01/03/2013 23,500 0.50 2.17 23,000 23,600 23,000 20,520 482,220,000
28/02/2013 23,000 0.40 1.77 23,000 23,100 22,900 21,990 505,770,000
27/02/2013 22,600 0.10 0.44 23,000 23,000 22,400 31,780 718,228,000
26/02/2013 22,500 -1.10 -4.66 23,400 23,600 22,500 97,120 2,185,200,000
25/02/2013 23,600 -0.30 -1.26 23,900 23,900 23,400 42,440 1,001,584,000
22/02/2013 23,900 -0.10 -0.42 24,000 24,900 23,500 59,860 1,430,654,000
21/02/2013 24,000 -0.70 -2.83 24,700 25,000 24,000 80,120 1,922,880,000
20/02/2013 24,700 0.00 ■■ 0.00 25,000 25,000 24,600 36,580 903,526,000
19/02/2013 24,700 -0.50 -1.98 25,000 25,200 24,500 27,560 680,732,000
18/02/2013 25,200 0.20 0.80 25,300 25,300 24,500 34,300 864,360,000
08/02/2013 25,000 0.10 0.40 24,900 25,100 24,500 26,550 663,750,000
07/02/2013 24,900 -0.10 -0.40 24,900 25,000 24,700 32,910 819,459,000
06/02/2013 25,000 0.30 1.21 24,900 25,500 24,700 69,580 1,739,500,000
05/02/2013 24,700 -0.40 -1.59 24,900 25,100 24,500 58,920 1,455,324,000
04/02/2013 25,100 -0.10 -0.40 25,200 25,200 24,700 35,240 884,524,000
01/02/2013 25,200 0.00 ■■ 0.00 25,000 25,200 25,000 41,450 1,044,540,000
31/01/2013 25,200 -0.20 -0.79 25,500 25,500 25,200 32,970 830,844,000
30/01/2013 25,400 -0.30 -1.17 25,700 25,700 25,300 56,710 1,440,434,000
29/01/2013 25,700 0.00 ■■ 0.00 25,500 26,000 25,500 110,330 2,835,481,000
28/01/2013 25,700 0.60 2.39 25,000 26,000 25,000 183,710 4,721,347,000
25/01/2013 25,100 0.00 ■■ 0.00 25,000 25,700 24,900 129,610 3,253,211,000
24/01/2013 25,100 -0.30 -1.18 25,400 25,800 25,000 79,310 1,990,681,000
23/01/2013 25,400 -0.60 -2.31 25,600 25,800 25,000 49,740 1,263,396,000
22/01/2013 26,000 -0.40 -1.52 26,500 26,500 25,300 87,490 2,274,740,000
21/01/2013 26,400 0.30 1.15 27,000 27,800 26,400 177,910 4,696,824,000
18/01/2013 26,100 0.00 ■■ 0.00 26,300 26,300 25,600 76,790 2,004,219,000
17/01/2013 26,100 -0.10 -0.38 25,600 26,500 25,600 113,670 2,966,787,000
16/01/2013 26,200 0.80 3.15 25,700 26,800 25,400 337,690 8,847,478,000
15/01/2013 25,400 -0.10 -0.39 25,500 26,000 25,100 60,160 1,528,064,000
14/01/2013 25,500 -0.50 -1.92 25,800 25,800 25,200 34,900 889,950,000
11/01/2013 26,000 1.20 4.84 24,800 26,000 24,800 185,320 4,818,320,000
10/01/2013 24,800 0.20 0.81 24,600 25,200 24,400 72,500 1,798,000,000
09/01/2013 24,600 -0.40 -1.60 25,300 25,400 24,500 130,230 3,203,658,000
08/01/2013 25,000 0.30 1.21 24,500 25,300 24,300 157,100 3,927,500,000
07/01/2013 24,700 -0.20 -0.80 24,800 25,300 24,700 102,920 2,542,124,000
04/01/2013 24,900 0.10 0.40 24,700 25,300 24,700 134,690 3,353,781,000
03/01/2013 24,800 -1.20 -4.62 26,000 26,100 24,800 193,420 4,796,816,000
02/01/2013 26,000 0.00 ■■ 0.00 26,000 27,100 26,000 160,040 4,161,040,000
28/12/2012 26,000 0.00 ■■ 0.00 26,000 26,200 25,400 95,130 2,473,380,000
27/12/2012 26,000 -0.50 -1.89 26,200 26,500 26,000 114,300 2,971,800,000
26/12/2012 26,500 -0.50 -1.85 26,500 27,300 26,200 154,930 4,105,645,000
25/12/2012 27,000 0.20 0.75 26,100 27,200 26,100 148,140 3,999,780,000
24/12/2012 26,800 0.00 ■■ 0.00 26,900 27,000 26,100 56,750 1,520,900,000
21/12/2012 26,800 1.10 4.28 26,100 26,900 25,700 273,320 7,324,976,000
20/12/2012 25,700 1.20 4.90 24,500 25,700 24,400 163,260 4,195,782,000
19/12/2012 24,500 0.00 ■■ 0.00 24,700 25,000 24,500 86,820 2,127,090,000
18/12/2012 24,500 -0.40 -1.61 24,600 24,800 24,300 66,220 1,622,390,000
17/12/2012 24,900 -0.10 -0.40 25,100 25,100 24,700 49,220 1,225,578,000
14/12/2012 25,000 -0.20 -0.79 25,200 25,300 25,000 47,620 1,190,500,000
13/12/2012 25,200 0.00 ■■ 0.00 24,900 25,300 24,900 76,580 1,929,816,000
12/12/2012 25,200 0.20 0.80 24,900 25,300 24,500 87,450 2,203,740,000
11/12/2012 25,000 -0.20 -0.79 25,200 25,200 24,700 71,200 1,780,000,000
10/12/2012 25,200 0.20 0.80 25,000 25,200 24,700 61,880 1,559,376,000
07/12/2012 25,000 0.10 0.40 24,900 25,200 24,700 68,530 1,713,250,000
06/12/2012 24,900 0.00 ■■ 0.00 24,900 25,300 24,600 70,790 1,762,671,000
05/12/2012 24,900 -0.80 -3.11 25,700 25,700 24,900 131,400 3,271,860,000
04/12/2012 25,700 1.00 4.05 25,000 25,700 24,900 97,950 2,517,315,000
03/12/2012 24,700 1.10 4.66 24,400 24,700 22,900 184,870 4,566,289,000
30/11/2012 23,600 -1.00 -4.07 24,600 25,000 23,500 271,310 6,402,916,000
29/11/2012 24,600 -0.80 -3.15 25,900 26,000 24,600 186,860 4,596,756,000
28/11/2012 25,400 -0.70 -2.68 26,100 26,400 25,100 99,950 2,538,730,000
27/11/2012 26,100 0.50 1.95 25,600 26,100 25,500 168,830 4,406,463,000
26/11/2012 25,600 -1.20 -4.48 26,200 26,600 25,500 324,870 8,316,672,000
23/11/2012 26,800 -0.90 -3.25 27,700 27,700 26,800 61,360 1,644,448,000
22/11/2012 27,700 0.60 2.21 27,100 28,100 27,000 134,490 3,725,373,000
21/11/2012 27,100 -0.70 -2.52 27,300 27,500 26,900 167,650 4,543,315,000
20/11/2012 27,800 -0.10 -0.36 28,200 28,200 26,900 170,630 4,743,514,000
19/11/2012 27,900 1.30 4.89 27,400 27,900 27,000 118,880 3,316,752,000
16/11/2012 26,600 1.20 4.72 25,400 26,600 25,400 207,800 5,527,480,000
15/11/2012 25,400 -1.30 -4.87 26,800 26,800 25,400 364,560 9,259,824,000
14/11/2012 26,700 -1.20 -4.30 27,900 28,300 26,700 126,360 3,373,812,000
13/11/2012 27,900 1.00 3.72 27,800 28,200 27,000 189,590 5,289,561,000
12/11/2012 26,900 1.20 4.67 25,700 26,900 25,600 115,480 3,106,412,000
09/11/2012 25,700 1.20 4.90 25,100 25,700 25,000 208,910 5,368,987,000
08/11/2012 24,500 -0.10 -0.41 23,800 25,200 23,800 145,980 3,576,510,000
07/11/2012 24,600 0.70 2.93 24,700 24,800 23,500 99,140 2,438,844,000
06/11/2012 23,900 1.10 4.82 22,800 23,900 22,800 210,270 5,025,453,000
05/11/2012 22,800 1.00 4.59 21,300 22,800 21,200 183,390 4,181,292,000
02/11/2012 21,800 -1.10 -4.80 21,900 22,000 21,800 225,620 4,918,516,000
01/11/2012 22,900 1.00 4.57 22,400 22,900 22,000 183,800 4,209,020,000
31/10/2012 21,900 0.90 4.29 21,000 22,000 20,400 155,320 3,401,508,000
30/10/2012 21,000 0.70 3.45 20,000 21,300 20,000 212,990 4,472,790,000
29/10/2012 20,300 -0.70 -3.33 20,900 20,900 20,300 28,040 569,212,000
26/10/2012 21,000 0.00 ■■ 0.00 20,300 21,000 20,000 60,430 1,269,030,000
25/10/2012 21,000 0.80 3.96 20,000 21,000 19,400 134,810 2,831,010,000
24/10/2012 20,200 -0.40 -1.94 20,300 20,600 19,800 57,350 1,158,470,000
23/10/2012 20,600 0.40 1.98 20,600 20,700 20,200 51,090 1,052,454,000
22/10/2012 20,200 -0.80 -3.81 20,800 20,800 20,000 56,570 1,142,714,000
19/10/2012 21,000 -0.10 -0.47 20,500 21,300 20,200 132,670 2,786,070,000
18/10/2012 21,100 0.90 4.46 21,000 21,200 20,300 339,610 7,165,771,000
17/10/2012 20,200 0.90 4.66 20,200 20,200 20,200 276,480 5,584,896,000
16/10/2012 19,300 0.90 4.89 19,300 19,300 19,300 20,570 397,001,000
15/10/2012 18,400 0.00 ■■ 0.00 18,400 19,000 18,400 38,490 708,216,000
12/10/2012 18,400 -0.30 -1.60 18,700 18,800 17,900 139,730 2,571,032,000
11/10/2012 18,700 -0.10 -0.53 18,900 19,400 18,700 116,630 2,180,981,000
10/10/2012 18,800 0.00 ■■ 0.00 18,800 19,000 18,700 83,620 1,572,056,000
09/10/2012 18,800 -0.40 -2.08 19,100 19,300 18,800 108,760 2,044,688,000
08/10/2012 19,200 0.40 2.13 18,600 19,500 18,600 181,230 3,479,616,000
05/10/2012 18,800 -0.10 -0.53 18,600 19,300 18,600 90,010 1,692,188,000
04/10/2012 18,900 -0.40 -2.07 19,300 19,300 18,800 159,580 3,016,062,000
03/10/2012 19,300 0.90 4.89 18,400 19,300 18,400 209,090 4,035,437,000
02/10/2012 18,400 0.80 4.55 17,600 18,400 17,600 209,780 3,859,952,000
01/10/2012 17,600 -0.90 -4.86 18,400 18,400 17,600 295,170 5,194,992,000
28/09/2012 18,500 -0.20 -1.07 18,700 18,900 18,300 142,060 2,628,110,000
27/09/2012 18,700 -0.20 -1.06 18,700 19,000 18,200 178,370 3,335,519,000
26/09/2012 18,900 -0.90 -4.55 19,800 20,100 18,900 293,600 5,549,040,000
25/09/2012 19,800 0.10 0.51 19,400 20,300 19,400 164,230 3,251,754,000
24/09/2012 19,700 -0.80 -3.90 20,500 20,500 19,500 172,980 3,407,706,000
21/09/2012 20,500 0.70 3.54 19,800 20,700 19,800 284,650 5,835,325,000
20/09/2012 19,800 0.90 4.76 19,100 19,800 19,000 407,940 8,077,212,000
19/09/2012 18,900 0.90 5.00 18,000 18,900 18,000 173,450 3,278,205,000
18/09/2012 18,000 -0.90 -4.76 18,800 19,200 18,000 294,500 5,301,000,000
17/09/2012 18,900 0.00 ■■ 0.00 18,600 19,800 18,600 388,440 7,341,516,000
14/09/2012 18,900 0.90 5.00 18,800 18,900 18,800 321,360 6,073,704,000
13/09/2012 18,000 0.80 4.65 17,500 18,000 17,500 375,580 6,760,440,000
12/09/2012 17,200 -0.40 -2.27 18,000 18,300 17,200 123,160 2,118,352,000
11/09/2012 17,600 0.80 4.76 16,300 17,600 16,200 488,730 8,601,648,000
10/09/2012 16,800 -0.80 -4.55 17,600 17,600 16,800 302,910 5,088,888,000
07/09/2012 17,600 0.40 2.33 17,500 17,700 17,200 137,790 2,425,104,000
06/09/2012 17,200 0.10 0.58 17,100 17,900 16,700 268,030 4,610,116,000
05/09/2012 17,100 -0.50 -2.84 18,200 18,200 16,900 409,460 7,001,766,000
04/09/2012 17,600 0.80 4.76 17,300 17,600 17,200 121,110 2,131,536,000
31/08/2012 16,800 0.80 5.00 16,800 16,800 16,600 325,130 5,462,184,000
30/08/2012 16,000 0.70 4.58 15,900 16,000 15,700 89,810 1,436,960,000
29/08/2012 15,300 0.70 4.79 15,100 15,300 15,100 106,810 1,634,193,000
28/08/2012 14,600 -0.70 -4.58 15,300 15,300 14,600 262,460 3,831,916,000
27/08/2012 15,300 -0.80 -4.97 15,400 15,900 15,300 178,450 2,730,285,000
24/08/2012 16,100 0.00 ■■ 0.00 15,300 16,900 15,300 490,370 7,894,957,000
23/08/2012 16,100 -0.80 -4.73 16,100 16,200 16,100 101,620 1,636,082,000
22/08/2012 16,900 -0.80 -4.52 16,900 17,400 16,900 517,710 8,749,299,000
21/08/2012 17,700 -0.90 -4.84 18,100 18,200 17,700 276,390 4,892,103,000
20/08/2012 18,600 0.20 1.09 18,400 19,300 18,400 348,660 6,485,076,000
17/08/2012 18,400 0.80 4.55 17,800 18,400 17,200 287,790 5,295,336,000
16/08/2012 17,600 0.80 4.76 17,300 17,600 17,100 221,710 3,902,096,000
15/08/2012 16,800 0.80 5.00 16,000 16,800 16,000 371,610 6,243,048,000
14/08/2012 16,000 -0.30 -1.84 16,000 16,600 15,700 241,130 3,858,080,000
13/08/2012 16,300 -0.80 -4.68 17,100 17,100 16,300 225,980 3,683,474,000
10/08/2012 17,100 0.60 3.64 16,300 17,200 16,300 287,030 4,908,213,000
09/08/2012 16,500 0.70 4.43 16,400 16,500 16,200 376,570 6,213,405,000
08/08/2012 15,800 0.70 4.64 15,300 15,800 15,300 191,810 3,030,598,000
07/08/2012 15,100 0.10 0.67 15,600 15,700 15,000 386,110 5,830,261,000
06/08/2012 15,000 0.70 4.90 14,800 15,000 14,800 108,620 1,629,300,000
03/08/2012 14,300 0.60 4.38 14,100 14,300 14,100 388,330 5,553,119,000
02/08/2012 13,700 0.60 4.58 13,000 13,700 13,000 55,010 753,637,000
01/08/2012 13,100 -0.40 -2.96 13,500 13,500 13,000 55,140 722,334,000
31/07/2012 13,500 -0.10 -0.74 13,700 13,700 13,300 59,520 803,520,000
30/07/2012 13,600 0.40 3.03 13,200 13,600 13,000 27,420 372,912,000
27/07/2012 13,200 -0.50 -3.65 13,900 13,900 13,100 138,160 1,823,712,000
26/07/2012 13,700 0.30 2.24 13,900 13,900 13,400 111,540 1,528,098,000
25/07/2012 13,400 -0.10 -0.74 13,200 13,900 13,100 142,740 1,912,716,000
24/07/2012 13,500 -0.70 -4.93 14,200 14,400 13,500 347,780 4,695,030,000
23/07/2012 14,200 0.60 4.41 14,000 14,200 14,000 203,890 2,895,238,000
20/07/2012 13,600 0.60 4.62 13,600 13,600 13,500 169,880 2,310,368,000
19/07/2012 13,000 0.60 4.84 12,100 13,000 12,100 327,400 4,256,200,000
18/07/2012 12,400 0.30 2.48 12,500 12,700 12,100 322,380 3,997,512,000
17/07/2012 12,100 0.50 4.31 11,900 12,100 11,700 282,610 3,419,581,000
16/07/2012 11,600 0.50 4.50 11,500 11,600 11,200 160,350 1,860,060,000
13/07/2012 11,100 0.50 4.72 11,100 11,100 11,100 6,340 70,374,000
12/07/2012 10,600 0.50 4.95 10,600 10,600 10,600 15,340 162,604,000
11/07/2012 10,100 0.40 4.12 9,800 10,100 9,800 67,890 685,689,000
10/07/2012 9,700 0.00 ■■ 0.00 9,700 9,900 9,600 27,810 269,757,000
09/07/2012 9,700 -0.30 -3.00 10,100 10,100 9,600 23,390 226,883,000
06/07/2012 10,000 0.40 4.17 9,600 10,000 9,600 85,610 856,100,000
05/07/2012 9,600 0.10 1.05 9,400 9,600 9,200 34,480 331,008,000
04/07/2012 9,500 -0.40 -4.04 10,000 10,100 9,500 86,320 820,040,000
03/07/2012 9,900 -0.20 -1.98 10,000 10,200 9,600 63,960 633,204,000
02/07/2012 10,100 -0.50 -4.72 10,700 10,700 10,100 51,890 524,089,000
29/06/2012 10,600 0.40 3.92 10,200 10,600 10,200 48,020 509,012,000
28/06/2012 10,200 -0.30 -2.86 10,200 10,300 10,000 38,700 394,740,000
27/06/2012 10,500 -0.50 -4.55 10,800 11,000 10,500 65,940 692,370,000
26/06/2012 11,000 -0.50 -4.35 11,000 11,100 11,000 0 0
25/06/2012 11,500 -0.60 -4.96 11,900 11,900 11,500 127,280 1,463,720,000
22/06/2012 12,100 -0.40 -3.20 12,300 12,300 12,000 23,270 281,567,000
21/06/2012 12,500 0.00 ■■ 0.00 12,500 12,700 12,300 13,460 168,250,000
20/06/2012 12,500 0.40 3.31 12,200 12,700 12,100 50,990 637,375,000
19/06/2012 12,100 -0.60 -4.72 12,500 12,800 12,100 101,820 1,232,022,000
18/06/2012 12,700 -0.30 -2.31 13,500 13,500 12,700 36,550 464,185,000
15/06/2012 13,000 0.60 4.84 12,800 13,000 12,300 80,050 1,040,650,000
14/06/2012 12,400 -0.10 -0.80 12,900 12,900 12,100 67,250 833,900,000
13/06/2012 12,500 -0.50 -3.85 12,900 13,000 12,500 79,240 990,500,000
12/06/2012 13,000 -0.50 -3.70 13,100 13,400 12,900 122,530 1,592,890,000
11/06/2012 13,500 0.10 0.75 13,000 13,900 13,000 53,960 728,460,000
08/06/2012 13,400 -0.70 -4.96 13,800 14,300 13,400 260,660 3,492,844,000
07/06/2012 14,100 0.20 1.44 13,300 14,500 13,300 357,920 5,046,672,000
06/06/2012 13,900 0.50 3.73 12,800 13,900 12,800 411,850 5,724,715,000
05/06/2012 13,400 -0.70 -4.96 13,400 13,500 13,400 169,490 2,271,166,000
04/06/2012 14,100 -0.70 -4.73 14,100 14,500 14,100 84,560 1,192,296,000
01/06/2012 14,800 0.70 4.96 14,800 14,800 14,200 1,438,140 21,284,472,000
31/05/2012 14,100 0.60 4.44 14,100 14,100 14,100 135,590 1,911,819,000
30/05/2012 13,500 0.60 4.65 13,500 13,500 13,500 55,830 753,705,000
29/05/2012 12,900 0.60 4.88 12,600 12,900 12,400 83,050 1,071,345,000
28/05/2012 12,300 0.50 4.24 12,300 12,300 12,000 88,550 1,089,165,000
25/05/2012 11,800 0.20 1.72 11,600 11,900 11,200 70,700 834,260,000
24/05/2012 11,600 -0.30 -2.52 11,900 11,900 11,400 26,510 307,516,000
23/05/2012 11,900 -0.40 -3.25 12,300 12,300 11,700 68,090 810,271,000
22/05/2012 12,300 -0.30 -2.38 12,000 12,900 12,000 15,410 189,543,000
21/05/2012 12,600 0.50 4.13 12,100 12,600 11,900 16,660 209,916,000
18/05/2012 12,100 -0.10 -0.82 11,600 12,100 11,600 27,710 335,291,000
17/05/2012 12,200 0.40 3.39 11,700 12,200 11,700 12,210 148,962,000
16/05/2012 11,800 -0.10 -0.84 12,000 12,000 11,400 10,510 124,018,000
15/05/2012 11,900 -0.30 -2.46 12,000 12,000 11,600 57,490 684,131,000
14/05/2012 12,200 -0.60 -4.69 12,400 12,900 12,200 22,940 279,868,000
11/05/2012 12,800 -0.60 -4.48 13,200 13,300 12,800 72,090 922,752,000
10/05/2012 13,400 -0.10 -0.74 13,500 13,700 13,300 21,930 293,862,000
09/05/2012 13,500 0.30 2.27 13,300 13,700 13,100 19,840 267,840,000
08/05/2012 14,700 0.30 2.08 14,600 15,100 14,400 130,090 1,912,323,000
07/05/2012 14,400 0.60 4.35 13,900 14,400 13,500 170,110 2,449,584,000
04/05/2012 13,800 0.20 1.47 13,800 13,900 13,800 64,270 886,926,000
03/05/2012 13,600 -0.20 -1.45 13,800 13,800 13,200 117,020 1,591,472,000
02/05/2012 13,800 0.20 1.47 13,600 14,100 13,600 117,010 1,614,738,000
27/04/2012 13,600 0.60 4.62 13,500 13,600 13,200 90,800 1,234,880,000
26/04/2012 13,000 0.50 4.00 12,200 13,100 12,200 57,410 746,330,000
25/04/2012 12,500 0.40 3.31 12,000 12,500 11,900 35,220 440,250,000
24/04/2012 12,100 0.10 0.83 12,000 12,100 11,800 21,890 264,869,000
23/04/2012 12,000 0.00 ■■ 0.00 12,000 12,000 11,600 51,120 613,440,000
20/04/2012 12,000 -0.40 -3.23 12,100 12,100 11,800 34,980 419,760,000
19/04/2012 12,400 0.10 0.81 12,600 12,800 11,800 55,600 689,440,000
18/04/2012 12,300 0.50 4.24 12,300 12,300 12,300 58,110 714,753,000
17/04/2012 11,800 0.50 4.42 11,800 11,800 11,800 16,930 199,774,000
16/04/2012 11,300 0.30 2.73 11,000 11,300 11,000 16,830 190,179,000
13/04/2012 11,000 0.10 0.92 11,100 11,100 11,000 2,030 22,330,000
12/04/2012 10,900 0.30 2.83 10,600 10,900 10,600 35,340 385,206,000
11/04/2012 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 12,950 137,270,000
10/04/2012 10,600 0.40 3.92 10,200 10,600 10,200 20 212,000
09/04/2012 10,200 -0.30 -2.86 10,500 10,500 10,200 1,110 11,322,000
06/04/2012 10,500 0.10 0.96 10,400 10,500 10,400 1,790 18,795,000
05/04/2012 10,400 0.30 2.97 9,900 10,400 9,900 6,330 65,832,000
04/04/2012 10,100 -0.10 -0.98 10,100 10,500 10,100 6,760 68,276,000
03/04/2012 10,200 0.00 ■■ 0.00 10,200 10,300 10,200 11,780 120,156,000
30/03/2012 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 260 2,652,000
29/03/2012 10,200 0.20 2.00 10,000 10,300 9,600 9,120 93,024,000
28/03/2012 10,000 0.00 ■■ 0.00 10,200 10,200 10,000 480 4,800,000
27/03/2012 10,000 -0.10 -0.99 10,200 10,400 10,000 7,090 70,900,000
26/03/2012 10,100 -0.10 -0.98 9,800 10,100 9,800 13,430 135,643,000
23/03/2012 10,200 -0.30 -2.86 10,500 10,500 10,100 20,300 207,060,000
22/03/2012 10,500 0.30 2.94 10,500 10,500 10,000 2,790 29,295,000
21/03/2012 10,200 0.40 4.08 10,100 10,200 10,000 16,500 168,300,000
20/03/2012 9,800 -0.40 -3.92 9,900 10,200 9,800 6,300 61,740,000
19/03/2012 10,200 -0.20 -1.92 9,900 10,200 9,900 15,840 161,568,000
16/03/2012 10,400 0.30 2.97 10,100 10,400 9,600 2,180 22,672,000
15/03/2012 10,100 0.30 3.06 10,000 10,100 9,900 10,150 102,515,000
14/03/2012 9,800 0.40 4.26 9,400 9,800 9,400 12,030 117,894,000
13/03/2012 9,400 0.40 4.44 9,000 9,400 9,000 2,090 19,646,000
12/03/2012 9,000 -0.10 -1.10 9,000 9,400 9,000 0 0
09/03/2012 9,100 -0.40 -4.21 9,500 9,500 9,100 10,830 98,553,000
08/03/2012 9,500 -0.40 -4.04 9,900 9,900 9,500 38,710 367,745,000
07/03/2012 9,900 0.00 ■■ 0.00 9,600 9,900 9,500 10,730 106,227,000
06/03/2012 9,900 0.00 ■■ 0.00 9,800 9,900 9,500 39,130 387,387,000
05/03/2012 9,900 0.40 4.21 9,700 9,900 9,600 26,520 262,548,000
02/03/2012 9,500 0.40 4.40 9,500 9,500 9,400 81,140 770,830,000
01/03/2012 9,100 0.40 4.60 9,100 9,100 9,100 12,800 116,480,000
29/02/2012 8,700 0.40 4.82 8,600 8,700 8,600 45,720 397,764,000
28/02/2012 8,300 -0.40 -4.60 8,800 8,800 8,300 30,260 251,158,000
27/02/2012 8,700 0.00 ■■ 0.00 8,500 8,700 8,500 11,230 97,701,000
24/02/2012 8,700 0.30 3.57 8,400 8,800 8,300 8,680 75,516,000
23/02/2012 8,400 0.00 ■■ 0.00 8,800 8,800 8,400 1,480 12,432,000
22/02/2012 8,400 -0.40 -4.55 8,800 8,800 8,400 54,670 459,228,000
21/02/2012 8,800 -0.40 -4.35 8,800 8,800 8,800 23,350 205,480,000
20/02/2012 9,200 0.40 4.55 9,200 9,200 9,200 2,020 18,584,000
17/02/2012 8,800 0.00 ■■ 0.00 8,800 8,800 8,800 1,130 9,944,000
16/02/2012 8,800 0.30 3.53 8,800 8,800 8,400 7,790 68,552,000
15/02/2012 8,500 0.40 4.94 8,300 8,500 8,300 55,770 474,045,000
14/02/2012 8,100 0.30 3.85 7,700 8,100 7,700 4,650 37,665,000
13/02/2012 7,800 -0.20 -2.50 7,900 7,900 7,800 4,320 33,696,000
10/02/2012 8,000 -0.20 -2.44 8,300 8,300 8,000 17,580 140,640,000
09/02/2012 8,200 -0.10 -1.20 8,300 8,400 8,000 14,600 119,720,000
08/02/2012 8,300 0.20 2.47 8,200 8,300 8,100 27,600 229,080,000
07/02/2012 8,100 -0.20 -2.41 8,300 8,300 8,100 13,520 109,512,000
06/02/2012 8,300 0.00 ■■ 0.00 8,500 8,500 8,300 3,330 27,639,000
03/02/2012 8,300 -0.40 -4.60 8,700 8,700 8,300 38,610 320,463,000
02/02/2012 8,700 0.30 3.57 8,400 8,700 8,400 6,340 55,158,000
01/02/2012 8,400 0.00 ■■ 0.00 8,300 8,600 8,200 18,590 156,156,000
31/01/2012 8,400 0.40 5.00 8,000 8,400 8,000 24,210 203,364,000
30/01/2012 8,000 0.20 2.56 8,000 8,000 7,600 14,720 117,760,000
20/01/2012 7,800 0.20 2.63 7,700 7,800 7,700 3,600 28,080,000
19/01/2012 7,600 0.00 ■■ 0.00 7,700 7,700 7,600 4,590 34,884,000
18/01/2012 7,600 0.10 1.33 7,600 7,700 7,400 7,510 57,076,000
17/01/2012 7,500 0.30 4.17 7,200 7,500 7,200 28,380 212,850,000
16/01/2012 7,200 0.20 2.86 6,900 7,200 6,900 4,910 35,352,000
13/01/2012 7,000 0.10 1.45 7,000 7,100 7,000 7,180 50,260,000
12/01/2012 6,900 -0.10 -1.43 7,000 7,000 6,900 21,100 145,590,000
11/01/2012 7,000 0.10 1.45 6,900 7,000 6,900 39,290 275,030,000
10/01/2012 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 8,050 55,545,000
09/01/2012 6,900 0.10 1.47 6,900 6,900 6,900 4,510 31,119,000
06/01/2012 6,800 -0.10 -1.45 7,100 7,100 6,800 29,600 201,280,000
05/01/2012 6,900 0.30 4.55 6,700 6,900 6,600 13,990 96,531,000
04/01/2012 6,600 0.30 4.76 6,100 6,600 6,100 260 1,716,000
03/01/2012 6,300 -0.20 -3.08 6,500 6,500 6,300 2,940 18,522,000
30/12/2011 6,500 0.20 3.17 6,300 6,500 6,300 520 3,380,000
29/12/2011 6,300 0.00 ■■ 0.00 6,100 6,300 6,000 1,710 10,773,000
28/12/2011 6,300 0.20 3.28 6,300 6,300 6,300 50 315,000
27/12/2011 6,100 -0.30 -4.69 6,100 6,100 6,100 1,860 11,346,000
26/12/2011 6,400 -0.10 -1.54 6,400 6,400 6,400 1,590 10,176,000
23/12/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 50 325,000
22/12/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 240 1,560,000
21/12/2011 6,500 -0.10 -1.52 6,600 6,600 6,500 2,950 19,175,000
20/12/2011 6,600 -0.10 -1.49 6,600 6,600 6,600 80 528,000
19/12/2011 6,700 0.00 ■■ 0.00 6,600 6,700 6,600 410 2,747,000
16/12/2011 6,700 0.20 3.08 6,700 6,700 6,600 710 4,757,000
15/12/2011 6,500 0.00 ■■ 0.00 6,400 6,500 6,400 5,910 38,415,000
14/12/2011 6,500 -0.10 -1.52 6,600 6,600 6,500 10,360 67,340,000
13/12/2011 6,600 0.10 1.54 6,500 6,600 6,500 2,950 19,470,000
12/12/2011 6,500 -0.20 -2.99 6,600 6,600 6,500 3,250 21,125,000
09/12/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 6,220 41,674,000
08/12/2011 6,700 0.00 ■■ 0.00 6,500 6,700 6,500 520 3,484,000
07/12/2011 6,700 -0.20 -2.90 6,700 6,700 6,700 20 134,000
06/12/2011 6,900 0.00 ■■ 0.00 6,700 6,900 6,700 3,820 26,358,000
05/12/2011 6,900 0.20 2.99 6,900 6,900 6,900 1,880 12,972,000
02/12/2011 6,700 0.20 3.08 6,600 6,700 6,600 1,140 7,638,000
01/12/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 1,450 9,425,000
30/11/2011 6,500 0.00 ■■ 0.00 6,500 6,800 6,500 3,550 23,075,000
29/11/2011 6,500 -0.10 -1.52 6,800 6,800 6,500 7,580 49,270,000
28/11/2011 6,600 0.10 1.54 6,700 6,700 6,600 4,120 27,192,000
25/11/2011 6,500 -0.30 -4.41 6,600 6,600 6,500 6,020 39,130,000
24/11/2011 6,800 0.20 3.03 6,500 6,800 6,500 1,510 10,268,000
23/11/2011 6,600 0.20 3.12 6,200 6,600 6,200 2,760 18,216,000
22/11/2011 6,400 0.30 4.92 6,100 6,400 6,100 870 5,568,000
21/11/2011 6,100 -0.20 -3.17 6,100 6,100 6,100 130 793,000
18/11/2011 6,300 -0.30 -4.55 6,400 6,400 6,300 11,520 72,576,000
17/11/2011 6,600 -0.10 -1.49 6,400 6,600 6,400 640 4,224,000
16/11/2011 6,700 -0.10 -1.47 6,700 6,700 6,700 10 67,000
15/11/2011 6,800 -0.30 -4.23 7,200 7,200 6,800 1,040 7,072,000
14/11/2011 7,100 0.00 ■■ 0.00 7,200 7,200 6,900 2,330 16,543,000
11/11/2011 7,100 0.30 4.41 6,900 7,100 6,700 4,010 28,471,000
10/11/2011 6,800 0.00 ■■ 0.00 6,600 6,800 6,600 40 272,000
09/11/2011 6,800 0.00 ■■ 0.00 6,900 6,900 6,700 620 4,216,000
08/11/2011 6,800 -0.20 -2.86 6,800 6,800 6,800 10,000 68,000,000
07/11/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,800 570 3,990,000
04/11/2011 7,000 0.30 4.48 7,000 7,000 7,000 120 840,000
03/11/2011 6,700 -0.20 -2.90 6,600 7,100 6,600 20,290 135,943,000
02/11/2011 6,900 0.30 4.55 6,500 6,900 6,500 780 5,382,000
01/11/2011 6,600 -0.30 -4.35 6,600 6,600 6,600 10 66,000
31/10/2011 6,900 0.00 ■■ 0.00 7,000 7,000 6,900 3,330 22,977,000
28/10/2011 6,900 0.10 1.47 6,700 7,100 6,700 1,930 13,317,000
27/10/2011 6,800 -0.30 -4.23 7,000 7,000 6,800 810 5,508,000
26/10/2011 7,100 0.00 ■■ 0.00 6,900 7,100 6,800 2,190 15,549,000
25/10/2011 7,100 0.10 1.43 7,200 7,200 6,800 120 852,000
24/10/2011 7,000 -0.30 -4.11 7,000 7,000 7,000 4,000 28,000,000
21/10/2011 7,300 0.00 ■■ 0.00 7,400 7,400 7,100 1,040 7,592,000
20/10/2011 7,300 0.10 1.39 7,400 7,400 7,100 6,930 50,589,000
19/10/2011 7,200 0.20 2.86 7,300 7,300 7,000 33,580 241,776,000
18/10/2011 7,000 0.30 4.48 7,000 7,000 7,000 4,920 34,440,000
17/10/2011 6,700 -0.30 -4.29 6,700 6,700 6,700 10,770 72,159,000
14/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
13/10/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
12/10/2011 7,000 0.20 2.94 7,000 7,000 7,000 20 140,000
11/10/2011 6,800 -0.20 -2.86 6,800 6,800 6,800 510 3,468,000
10/10/2011 7,000 0.10 1.45 6,900 7,000 6,900 420 2,940,000
07/10/2011 6,900 -0.20 -2.82 6,900 7,000 6,800 7,880 54,372,000
06/10/2011 7,100 0.10 1.43 6,700 7,100 6,700 11,600 82,360,000
05/10/2011 7,000 0.00 ■■ 0.00 6,900 7,000 6,700 6,020 42,140,000
04/10/2011 7,000 -0.30 -4.11 7,000 7,000 7,000 3,350 23,450,000
03/10/2011 7,300 0.20 2.82 7,000 7,300 6,800 1,060 7,738,000
30/09/2011 7,100 0.30 4.41 7,100 7,100 6,600 12,910 91,661,000
29/09/2011 6,800 -0.20 -2.86 6,800 6,800 6,800 150 1,020,000
28/09/2011 7,000 0.10 1.45 7,100 7,100 6,800 1,030 7,210,000
27/09/2011 6,900 -0.20 -2.82 6,900 7,400 6,900 410 2,829,000
26/09/2011 7,100 -0.30 -4.05 7,100 7,100 7,100 5,630 39,973,000
23/09/2011 7,400 -0.30 -3.90 7,400 7,400 7,400 1,170 8,658,000
22/09/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 500 3,850,000
21/09/2011 7,700 0.30 4.05 7,700 7,700 7,700 30 231,000
20/09/2011 7,400 0.20 2.78 7,000 7,400 7,000 30 222,000
19/09/2011 7,200 0.20 2.86 7,000 7,200 7,000 9,340 67,248,000
16/09/2011 7,000 -0.20 -2.78 7,000 7,200 6,900 5,590 39,130,000
15/09/2011 7,200 0.10 1.41 7,200 7,200 6,900 2,310 16,632,000
14/09/2011 7,100 0.00 ■■ 0.00 7,400 7,400 7,000 10,420 73,982,000
13/09/2011 7,100 0.30 4.41 6,700 7,100 6,700 16,060 114,026,000
12/09/2011 6,800 0.20 3.03 6,800 6,800 6,800 1,820 12,376,000
09/09/2011 6,600 -0.30 -4.35 6,600 6,900 6,600 1,570 10,362,000
08/09/2011 6,900 0.30 4.55 6,800 6,900 6,800 22,010 151,869,000
07/09/2011 6,600 0.10 1.54 6,700 6,700 6,500 4,060 26,796,000
06/09/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 2,010 13,065,000
05/09/2011 6,800 0.20 3.03 6,800 6,800 6,800 1,680 11,424,000
01/09/2011 6,600 0.20 3.12 6,400 6,600 6,400 10,210 67,386,000
31/08/2011 6,400 0.10 1.59 6,300 6,400 6,300 10,220 65,408,000
30/08/2011 6,300 0.10 1.61 6,300 6,300 6,200 18,490 116,487,000
29/08/2011 6,200 0.20 3.33 6,100 6,200 6,100 630 3,906,000
26/08/2011 6,000 -0.10 -1.64 6,300 6,300 6,000 1,310 7,860,000
25/08/2011 6,100 -0.10 -1.61 6,000 6,100 6,000 3,360 20,496,000
24/08/2011 6,200 -0.10 -1.59 6,100 6,300 6,000 32,060 198,772,000
23/08/2011 6,300 0.00 ■■ 0.00 6,200 6,300 6,000 5,820 36,666,000
22/08/2011 6,300 0.10 1.61 5,900 6,300 5,900 8,430 53,109,000
19/08/2011 6,200 -0.30 -4.62 6,300 6,500 6,200 2,480 15,376,000
18/08/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 0 0
17/08/2011 6,500 0.10 1.56 6,200 6,500 6,200 3,410 22,165,000
16/08/2011 6,400 0.10 1.59 6,300 6,400 6,200 2,640 16,896,000
15/08/2011 6,300 0.10 1.61 6,200 6,300 6,200 4,140 26,082,000
12/08/2011 6,200 0.20 3.33 6,000 6,200 6,000 1,040 6,448,000
11/08/2011 6,000 -0.30 -4.76 6,000 6,100 6,000 6,590 39,540,000
10/08/2011 6,300 0.10 1.61 5,900 6,400 5,900 120 756,000
09/08/2011 6,200 -0.30 -4.62 6,200 6,200 6,200 4,820 29,884,000
08/08/2011 6,500 0.00 ■■ 0.00 6,800 6,800 6,200 1,080 7,020,000
05/08/2011 6,500 0.00 ■■ 0.00 6,300 6,500 6,300 1,010 6,565,000
04/08/2011 6,500 0.10 1.56 6,400 6,500 6,400 1,050 6,825,000
03/08/2011 6,400 0.00 ■■ 0.00 6,600 6,600 6,100 2,150 13,760,000
02/08/2011 6,400 -0.20 -3.03 6,400 6,400 6,400 110 704,000
01/08/2011 6,600 0.20 3.12 6,600 6,600 6,600 1,510 9,966,000
29/07/2011 6,400 -0.20 -3.03 6,300 6,800 6,300 5,810 37,184,000
28/07/2011 6,600 0.00 ■■ 0.00 6,600 6,600 6,600 5,000 33,000,000
27/07/2011 6,600 0.30 4.76 6,600 6,600 6,200 2,070 13,662,000
26/07/2011 6,300 -0.20 -3.08 6,200 6,700 6,200 710 4,473,000
25/07/2011 6,500 -0.30 -4.41 6,500 6,500 6,500 1,010 6,565,000
22/07/2011 6,800 0.20 3.03 6,400 6,800 6,300 5,020 34,136,000
21/07/2011 6,600 -0.10 -1.49 6,600 6,600 6,600 107,900 712,140,000
20/07/2011 6,700 0.20 3.08 6,400 6,700 6,400 210 1,407,000
19/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 2,100 13,650,000
18/07/2011 6,500 0.00 ■■ 0.00 6,500 6,500 6,500 10 65,000
15/07/2011 6,500 0.20 3.17 6,000 6,500 6,000 3,010 19,565,000
14/07/2011 6,300 0.00 ■■ 0.00 6,500 6,500 6,300 230 1,449,000
13/07/2011 6,300 -0.20 -3.08 6,300 6,300 6,300 4,260 26,838,000
12/07/2011 6,500 -0.20 -2.99 6,500 6,500 6,500 250 1,625,000
11/07/2011 6,700 0.30 4.69 6,700 6,700 6,700 1,470 9,849,000
08/07/2011 6,400 -0.30 -4.48 6,500 6,500 6,400 120 768,000
07/07/2011 6,700 0.00 ■■ 0.00 6,700 6,700 6,700 0 0
06/07/2011 6,700 -0.30 -4.29 6,800 6,800 6,700 1,060 7,102,000
05/07/2011 7,000 -0.10 -1.41 7,000 7,100 6,800 3,600 25,200,000
04/07/2011 7,100 0.10 1.43 7,100 7,100 7,100 10 71,000
01/07/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/06/2011 7,000 0.00 ■■ 0.00 7,000 7,000 6,700 40 280,000
29/06/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
28/06/2011 7,000 -0.10 -1.41 6,800 7,000 6,800 880 6,160,000
27/06/2011 7,100 0.20 2.90 7,100 7,100 7,100 20 142,000
24/06/2011 6,900 -0.10 -1.43 6,800 7,000 6,800 2,310 15,939,000
23/06/2011 7,000 0.20 2.94 7,000 7,000 7,000 10 70,000
22/06/2011 6,800 -0.30 -4.23 6,800 6,800 6,800 5,390 36,652,000
21/06/2011 7,100 0.20 2.90 6,800 7,100 6,800 230 1,633,000
20/06/2011 6,900 0.20 2.99 6,900 6,900 6,900 20 138,000
17/06/2011 6,700 -0.30 -4.29 6,800 6,800 6,700 5,800 38,860,000
16/06/2011 7,000 -0.30 -4.11 7,000 7,200 7,000 130 910,000
15/06/2011 7,300 0.30 4.29 6,800 7,300 6,800 900 6,570,000
14/06/2011 7,000 0.20 2.94 7,100 7,100 6,600 1,490 10,430,000
13/06/2011 6,800 0.30 4.62 6,800 6,800 6,800 5,880 39,984,000
10/06/2011 6,500 0.20 3.17 6,300 6,600 6,200 4,790 31,135,000
09/06/2011 6,300 0.00 ■■ 0.00 6,400 6,400 6,300 1,700 10,710,000
08/06/2011 6,300 -0.30 -4.55 6,500 6,500 6,300 3,510 22,113,000
07/06/2011 6,600 -0.10 -1.49 6,800 6,800 6,500 3,150 20,790,000
06/06/2011 6,700 -0.10 -1.47 6,600 6,700 6,600 1,090 7,303,000
03/06/2011 6,800 0.10 1.49 6,800 6,800 6,800 50 340,000
02/06/2011 6,700 0.10 1.52 6,500 6,700 6,500 30 201,000
01/06/2011 6,600 0.10 1.54 6,600 6,600 6,600 100 660,000
31/05/2011 6,500 -0.30 -4.41 6,600 6,600 6,500 4,310 28,015,000
30/05/2011 6,800 0.10 1.49 6,700 6,800 6,600 2,910 19,788,000
27/05/2011 6,700 0.10 1.52 6,700 6,700 6,700 170 1,139,000
26/05/2011 6,600 0.30 4.76 6,000 6,600 6,000 1,810 11,946,000
25/05/2011 6,300 -0.30 -4.55 6,300 6,300 6,300 1,250 7,875,000
24/05/2011 6,600 -0.30 -4.35 6,800 6,900 6,600 3,750 24,750,000
23/05/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 0 0
20/05/2011 6,900 0.00 ■■ 0.00 7,100 7,100 6,600 260 1,794,000
19/05/2011 6,900 0.10 1.47 6,600 6,900 6,600 1,300 8,970,000
18/05/2011 6,800 -0.10 -1.45 6,800 6,800 6,600 2,210 15,028,000
17/05/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 10 69,000
16/05/2011 6,900 -0.10 -1.43 6,700 6,900 6,700 1,970 13,593,000
13/05/2011 7,000 0.20 2.94 6,800 7,000 6,800 140 980,000
12/05/2011 6,800 -0.30 -4.23 6,800 6,900 6,800 3,460 23,528,000
11/05/2011 7,100 0.00 ■■ 0.00 7,100 7,100 7,100 0 0
10/05/2011 7,100 0.10 1.43 7,000 7,100 7,000 120 852,000
09/05/2011 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 190 1,330,000
06/05/2011 7,000 0.20 2.94 7,000 7,000 7,000 10 70,000
05/05/2011 6,800 -0.30 -4.23 6,900 6,900 6,800 620 4,216,000
04/05/2011 7,100 0.20 2.90 7,100 7,100 7,000 5,160 36,636,000
29/04/2011 6,900 0.30 4.55 6,700 6,900 6,700 1,680 11,592,000
28/04/2011 6,600 -0.30 -4.35 6,800 6,800 6,600 3,300 21,780,000
27/04/2011 6,900 0.10 1.47 6,800 6,900 6,600 2,310 15,939,000
26/04/2011 6,800 -0.10 -1.45 7,200 7,200 6,600 6,380 43,384,000
25/04/2011 6,900 0.10 1.47 6,900 7,000 6,800 2,110 14,559,000
22/04/2011 6,800 -0.20 -2.86 6,700 6,800 6,700 3,740 25,432,000
21/04/2011 7,000 0.10 1.45 6,900 7,000 6,900 4,990 34,930,000
20/04/2011 6,900 -0.20 -2.82 7,000 7,000 6,900 9,390 64,791,000
19/04/2011 7,100 -0.20 -2.74 7,300 7,300 7,000 14,060 99,826,000
18/04/2011 7,300 -0.30 -3.95 7,900 7,900 7,300 1,002 7,314,600
15/04/2011 7,600 0.30 4.11 7,600 7,600 7,600 21,180 160,968,000
14/04/2011 7,300 0.30 4.29 7,300 7,300 7,300 9,200 67,160,000
13/04/2011 7,000 0.10 1.45 7,200 7,200 7,000 8,010 56,070,000
08/04/2011 6,900 0.00 ■■ 0.00 6,900 6,900 6,900 20 138,000
07/04/2011 6,900 0.00 ■■ 0.00 6,700 7,000 6,700 600 4,140,000
06/04/2011 6,900 0.10 1.47 6,600 6,900 6,500 4,220 29,118,000
05/04/2011 6,800 0.10 1.49 6,800 6,800 6,800 920 6,256,000
04/04/2011 6,700 0.00 ■■ 0.00 6,900 6,900 6,700 620 4,154,000
01/04/2011 6,700 -0.30 -4.29 7,100 7,100 6,700 130 871,000
31/03/2011 7,000 0.00 ■■ 0.00 7,000 7,000 7,000 0 0
30/03/2011 7,000 -0.30 -4.11 7,000 7,200 7,000 150 1,050,000
29/03/2011 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
28/03/2011 7,300 0.10 1.39 6,900 7,300 6,900 2,410 17,593,000
25/03/2011 7,200 0.00 ■■ 0.00 7,200 7,200 7,200 0 0
24/03/2011 7,200 0.10 1.41 7,000 7,200 7,000 240 1,728,000
23/03/2011 7,100 0.00 ■■ 0.00 6,900 7,100 6,900 320 2,272,000
22/03/2011 7,100 -0.20 -2.74 7,500 7,500 7,000 4,630 32,873,000
21/03/2011 7,300 0.30 4.29 7,300 7,300 7,300 110 803,000
18/03/2011 7,000 0.00 ■■ 0.00 7,000 7,100 7,000 7,460 52,220,000
17/03/2011 7,000 0.00 ■■ 0.00 7,100 7,100 7,000 310 2,170,000
16/03/2011 7,000 0.10 1.45 7,000 7,000 7,000 1,710 11,970,000
15/03/2011 6,900 -0.20 -2.82 7,100 7,100 6,900 410 2,829,000
14/03/2011 7,100 -0.30 -4.05 7,200 7,300 7,100 11,530 81,863,000
11/03/2011 7,400 0.20 2.78 7,200 7,400 7,100 11,800 87,320,000
10/03/2011 7,200 0.30 4.35 6,600 7,200 6,600 6,510 46,872,000
09/03/2011 6,900 -0.20 -2.82 6,900 6,900 6,900 2,410 16,629,000
08/03/2011 7,100 -0.20 -2.74 7,100 7,100 7,000 5,040 35,784,000
07/03/2011 7,300 0.10 1.39 7,100 7,300 7,000 2,310 16,863,000
04/03/2011 7,200 -0.20 -2.70 7,600 7,600 7,200 780 5,616,000
03/03/2011 7,400 -0.30 -3.90 7,400 7,400 7,400 1,740 12,876,000
02/03/2011 7,700 0.00 ■■ 0.00 7,400 7,700 7,400 12,450 95,865,000
01/03/2011 7,700 0.20 2.67 7,700 7,700 7,700 30 231,000
28/02/2011 7,500 -0.20 -2.60 7,500 7,500 7,500 900 6,750,000
25/02/2011 7,700 0.00 ■■ 0.00 7,400 7,700 7,400 12,580 96,866,000
24/02/2011 7,700 0.00 ■■ 0.00 7,700 7,700 7,700 60 462,000
23/02/2011 7,700 0.30 4.05 7,500 7,700 7,500 1,900 14,630,000
22/02/2011 7,400 -0.30 -3.90 7,400 7,400 7,400 8,060 59,644,000
21/02/2011 7,700 -0.40 -4.94 8,100 8,100 7,700 310 2,387,000
18/02/2011 8,100 -0.20 -2.41 8,100 8,300 8,100 4,620 37,422,000
17/02/2011 8,300 0.20 2.47 8,300 8,300 8,300 10 83,000
16/02/2011 8,100 -0.30 -3.57 8,600 8,600 8,000 2,230 18,063,000
15/02/2011 8,400 0.00 ■■ 0.00 8,100 8,400 8,100 2,630 22,092,000
14/02/2011 8,400 0.00 ■■ 0.00 8,100 8,400 8,000 3,690 30,996,000
11/02/2011 8,400 -0.10 -1.18 8,400 8,400 8,400 60 504,000
10/02/2011 8,500 0.00 ■■ 0.00 8,500 8,500 8,500 100 850,000
09/02/2011 8,500 0.20 2.41 8,500 8,500 8,500 4,040 34,340,000
08/02/2011 8,300 0.00 ■■ 0.00 8,300 8,300 8,300 0 0
28/01/2011 8,300 0.00 ■■ 0.00 7,900 8,300 7,900 560 4,648,000
27/01/2011 8,300 0.10 1.22 8,000 8,300 8,000 1,310 10,873,000
26/01/2011 8,200 0.00 ■■ 0.00 8,600 8,600 7,900 3,440 28,208,000
25/01/2011 8,200 0.30 3.80 8,200 8,200 8,200 6,130 50,266,000
24/01/2011 7,900 -0.10 -1.25 8,300 8,300 7,900 490 3,871,000
21/01/2011 8,000 -0.10 -1.23 8,400 8,400 8,000 6,190 49,520,000
20/01/2011 8,100 0.00 ■■ 0.00 8,100 8,100 8,000 4,460 36,126,000
19/01/2011 8,100 -0.40 -4.71 8,100 8,100 8,100 1,000 8,100,000
18/01/2011 8,500 0.20 2.41 8,500 8,500 8,200 1,410 11,985,000
17/01/2011 8,300 -0.10 -1.19 8,500 8,500 8,300 5,480 45,484,000
14/01/2011 8,400 0.20 2.44 8,300 8,400 8,200 6,020 50,568,000
13/01/2011 8,200 0.10 1.23 8,200 8,200 8,200 10 82,000
12/01/2011 8,100 -0.30 -3.57 8,600 8,600 8,100 8,430 68,283,000
11/01/2011 8,400 0.20 2.44 8,200 8,400 8,100 240 2,016,000
10/01/2011 8,200 -0.20 -2.38 8,300 8,600 8,000 77,400 634,680,000
07/01/2011 8,400 -0.30 -3.45 8,800 8,800 8,400 9,300 78,120,000
06/01/2011 8,700 -0.40 -4.40 8,700 8,700 8,700 10 87,000
05/01/2011 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
04/01/2011 9,100 0.10 1.11 8,700 9,100 8,700 100 910,000
31/12/2010 9,000 0.30 3.45 8,900 9,000 8,800 1,110 9,990,000
30/12/2010 8,700 0.00 ■■ 0.00 8,500 9,100 8,300 3,440 29,928,000
29/12/2010 8,700 -0.30 -3.33 9,000 9,000 8,700 99,970 869,739,000
28/12/2010 9,000 -0.10 -1.10 8,700 9,000 8,700 5,290 47,610,000
27/12/2010 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 100 910,000
24/12/2010 9,100 0.10 1.11 8,600 9,100 8,600 11,760 107,016,000
23/12/2010 9,000 0.00 ■■ 0.00 8,600 9,000 8,600 1,930 17,370,000
22/12/2010 9,000 -0.40 -4.26 9,000 9,400 9,000 3,270 29,430,000
21/12/2010 9,400 0.40 4.44 9,000 9,400 9,000 12,230 114,962,000
20/12/2010 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,450 22,050,000
17/12/2010 9,000 0.20 2.27 9,000 9,000 9,000 50 450,000
16/12/2010 8,800 0.00 ■■ 0.00 8,500 8,800 8,400 8,090 71,192,000
15/12/2010 8,800 -0.30 -3.30 9,000 9,400 8,800 13,370 117,656,000
14/12/2010 9,100 -0.40 -4.21 9,100 9,300 9,100 15,980 145,418,000
13/12/2010 9,500 0.30 3.26 9,500 9,500 9,300 33,320 316,540,000
10/12/2010 9,200 0.30 3.37 9,000 9,200 9,000 3,750 34,500,000
09/12/2010 8,900 -0.10 -1.11 8,800 9,000 8,600 13,710 122,019,000
08/12/2010 9,000 -0.40 -4.26 9,000 9,000 9,000 2,540 22,860,000
07/12/2010 9,400 -0.30 -3.09 9,700 9,800 9,400 16,960 159,424,000
06/12/2010 9,700 0.30 3.19 9,000 9,800 9,000 98,600 956,420,000
03/12/2010 9,400 0.40 4.44 9,300 9,400 9,000 84,350 792,890,000
02/12/2010 9,000 0.40 4.65 8,500 9,000 8,200 34,770 312,930,000
01/12/2010 8,600 0.00 ■■ 0.00 8,600 8,600 8,600 2,310 19,866,000
30/11/2010 8,600 0.40 4.88 8,500 8,600 8,300 12,350 106,210,000
29/11/2010 8,200 0.20 2.50 8,000 8,200 8,000 3,100 25,420,000
26/11/2010 8,000 -0.20 -2.44 8,000 8,000 8,000 10,680 85,440,000
25/11/2010 8,200 0.20 2.50 8,000 8,200 8,000 7,950 65,190,000
24/11/2010 8,000 0.00 ■■ 0.00 8,400 8,400 8,000 2,240 17,920,000
23/11/2010 8,000 -0.10 -1.23 8,500 8,500 7,700 1,510 12,080,000
22/11/2010 8,100 -0.40 -4.71 8,100 8,100 8,100 1,000 8,100,000
19/11/2010 8,500 0.00 ■■ 0.00 8,500 8,500 8,200 2,500 21,250,000
18/11/2010 8,500 -0.40 -4.49 8,500 9,000 8,500 4,830 41,055,000
17/11/2010 8,900 0.00 ■■ 0.00 8,900 8,900 8,900 10 89,000
16/11/2010 8,900 0.20 2.30 8,900 8,900 8,900 20 178,000
15/11/2010 8,700 0.00 ■■ 0.00 8,300 8,700 8,300 110 957,000
12/11/2010 8,700 0.00 ■■ 0.00 8,300 8,700 8,300 690 6,003,000
11/11/2010 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 0 0
10/11/2010 8,700 0.00 ■■ 0.00 8,700 8,700 8,400 1,690 14,703,000
09/11/2010 8,700 -0.30 -3.33 8,800 8,800 8,600 3,600 31,320,000
08/11/2010 9,000 0.20 2.27 8,800 9,000 8,700 840 7,560,000
05/11/2010 8,800 -0.30 -3.30 9,100 9,400 8,800 2,950 25,960,000
04/11/2010 9,100 0.00 ■■ 0.00 9,100 9,100 9,100 0 0
03/11/2010 9,100 0.30 3.41 8,700 9,100 8,500 3,510 31,941,000
02/11/2010 8,800 -0.30 -3.30 8,900 9,100 8,800 4,950 43,560,000
01/11/2010 9,100 0.10 1.11 9,100 9,100 9,100 50 455,000
29/10/2010 9,000 -0.10 -1.10 9,000 9,400 9,000 50 450,000
28/10/2010 9,100 -0.40 -4.21 9,500 9,500 9,100 2,620 23,842,000
27/10/2010 9,500 0.00 ■■ 0.00 9,500 9,500 9,500 10 95,000
26/10/2010 9,500 0.20 2.15 9,400 9,700 9,400 1,410 13,395,000
25/10/2010 9,300 0.00 ■■ 0.00 8,900 9,300 8,900 1,310 12,183,000
22/10/2010 9,300 -0.40 -4.12 9,700 9,700 9,300 5,360 49,848,000
21/10/2010 9,700 0.20 2.11 9,500 9,700 9,100 5,110 49,567,000
20/10/2010 9,500 -0.30 -3.06 9,700 9,700 9,500 1,080 10,260,000
19/10/2010 9,800 0.20 2.08 9,800 9,800 9,800 10 98,000
18/10/2010 9,600 -0.30 -3.03 9,600 10,000 9,600 2,210 21,216,000
15/10/2010 9,900 -0.10 -1.00 10,000 10,000 9,900 2,410 23,859,000
14/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,600 5,620 56,200,000
13/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 0 0
12/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 10,000 930 9,300,000
11/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 7,230 72,300,000
08/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 6,010 60,100,000
07/10/2010 10,000 0.20 2.04 9,800 10,000 9,800 16,830 168,300,000
06/10/2010 9,800 0.00 ■■ 0.00 9,800 10,000 9,800 12,410 121,618,000
05/10/2010 9,800 -0.20 -2.00 10,000 10,000 9,600 4,940 48,412,000
04/10/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,700 22,910 229,100,000
01/10/2010 10,000 0.00 ■■ 0.00 9,600 10,200 9,600 6,040 60,400,000
30/09/2010 10,000 0.20 2.04 10,000 10,000 9,900 2,680 26,800,000
29/09/2010 9,800 -0.30 -2.97 10,100 10,300 9,800 10,240 100,352,000
28/09/2010 10,100 -0.10 -0.98 10,400 10,400 10,000 2,020 20,402,000
27/09/2010 10,200 0.30 3.03 10,000 10,200 10,000 25,390 258,978,000
24/09/2010 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 6,370 63,063,000
23/09/2010 9,900 0.00 ■■ 0.00 9,600 9,900 9,500 16,560 163,944,000
22/09/2010 9,900 -0.10 -1.00 9,900 9,900 9,800 110 1,089,000
21/09/2010 10,000 0.00 ■■ 0.00 10,300 10,300 9,900 41,600 416,000,000
20/09/2010 10,000 0.00 ■■ 0.00 10,000 10,400 10,000 45,070 450,700,000
17/09/2010 10,000 0.40 4.17 10,000 10,000 9,800 5,130 51,300,000
16/09/2010 9,600 -0.40 -4.00 9,600 10,000 9,600 21,670 208,032,000
15/09/2010 10,000 0.00 ■■ 0.00 10,000 10,000 9,500 650 6,500,000
14/09/2010 10,000 0.30 3.09 9,700 10,000 9,700 380 3,800,000
13/09/2010 9,700 -0.50 -4.90 9,700 10,500 9,700 14,570 141,329,000
10/09/2010 10,200 -0.50 -4.67 11,000 11,000 10,200 21,280 217,056,000
09/09/2010 10,700 -0.30 -2.73 10,700 11,000 10,600 18,500 197,950,000
08/09/2010 11,000 0.10 0.92 11,100 11,100 10,400 69,450 763,950,000
07/09/2010 10,900 0.50 4.81 10,400 10,900 10,300 52,210 569,089,000
06/09/2010 10,400 0.00 ■■ 0.00 10,800 10,800 10,400 18,460 191,984,000
01/09/2010 10,400 0.20 1.96 10,300 10,400 9,800 40,950 425,880,000
31/08/2010 10,200 0.10 0.99 10,400 10,400 10,100 9,880 100,776,000
30/08/2010 10,100 0.40 4.12 9,700 10,100 9,700 20,560 207,656,000
27/08/2010 9,700 0.00 ■■ 0.00 9,300 9,700 9,300 28,670 278,099,000
26/08/2010 9,700 0.30 3.19 9,200 9,700 9,200 14,480 140,456,000
25/08/2010 9,400 -0.40 -4.08 9,400 9,900 9,400 47,550 446,970,000
24/08/2010 9,800 -0.50 -4.85 10,200 10,300 9,800 32,830 321,734,000
23/08/2010 10,300 -0.10 -0.96 10,300 10,300 10,200 5,050 52,015,000
20/08/2010 10,400 -0.20 -1.89 10,700 10,700 10,400 18,570 193,128,000
19/08/2010 10,600 -0.20 -1.85 10,500 10,800 10,500 10,960 116,176,000
18/08/2010 10,800 0.00 ■■ 0.00 10,400 10,800 10,400 16,020 173,016,000
17/08/2010 10,800 -0.30 -2.70 11,100 11,100 10,600 30,980 334,584,000
16/08/2010 11,100 0.40 3.74 11,200 11,200 10,700 57,470 637,917,000
13/08/2010 10,700 0.50 4.90 10,000 10,700 9,900 62,380 667,466,000
12/08/2010 10,200 -0.10 -0.97 10,500 10,600 9,800 37,530 382,806,000
11/08/2010 10,300 0.40 4.04 10,300 10,300 10,200 31,680 326,304,000
10/08/2010 9,900 -0.40 -3.88 10,300 10,300 9,900 27,360 270,864,000
09/08/2010 10,300 -0.40 -3.74 10,400 10,900 10,200 69,390 714,717,000
06/08/2010 10,700 -0.20 -1.83 10,700 10,900 10,700 11,960 127,972,000
05/08/2010 10,900 -0.50 -4.39 11,500 11,500 10,900 18,230 198,707,000
04/08/2010 11,400 0.50 4.59 11,400 11,400 10,800 94,920 1,082,088,000
03/08/2010 10,900 -0.50 -4.39 11,300 11,300 10,900 95,210 1,037,789,000
02/08/2010 11,400 0.50 4.59 11,400 11,400 11,400 71,630 816,582,000
30/07/2010 10,900 0.50 4.81 10,900 10,900 10,900 55,220 601,898,000
29/07/2010 10,400 0.10 0.97 10,300 10,400 10,000 10,730 111,592,000
28/07/2010 10,300 -0.10 -0.96 10,200 10,300 10,100 14,740 151,822,000
27/07/2010 10,400 -0.30 -2.80 10,500 10,700 10,400 18,800 195,520,000
26/07/2010 10,700 -0.10 -0.93 10,600 10,800 10,600 19,940 213,358,000
23/07/2010 10,800 0.20 1.89 10,600 10,900 10,500 31,400 339,120,000
22/07/2010 10,600 -0.50 -4.50 10,800 11,100 10,600 57,340 607,804,000
21/07/2010 11,100 0.50 4.72 10,700 11,100 10,600 126,470 1,403,817,000
20/07/2010 10,600 0.00 ■■ 0.00 10,600 10,700 10,500 33,470 354,782,000
19/07/2010 10,600 0.10 0.95 10,300 10,700 10,300 27,690 293,514,000
16/07/2010 10,500 0.00 ■■ 0.00 10,500 10,500 10,300 16,430 172,515,000
15/07/2010 10,500 -0.20 -1.87 10,500 10,800 10,500 15,260 160,230,000
14/07/2010 10,700 -0.10 -0.93 11,000 11,000 10,400 28,910 309,337,000
13/07/2010 10,800 0.30 2.86 10,700 11,000 10,500 46,840 505,872,000
12/07/2010 10,500 0.10 0.96 10,400 10,500 10,400 15,830 166,215,000
09/07/2010 10,400 -0.20 -1.89 10,600 10,700 10,300 7,790 81,016,000
08/07/2010 10,600 0.30 2.91 10,400 10,600 10,300 44,250 469,050,000
07/07/2010 10,300 -0.30 -2.83 11,000 11,000 10,300 49,500 509,850,000
06/07/2010 10,600 -0.20 -1.85 10,800 10,900 10,300 29,550 313,230,000
05/07/2010 10,800 0.50 4.85 10,500 10,800 10,500 58,280 629,424,000
02/07/2010 10,300 -0.30 -2.83 10,400 10,900 10,100 123,690 1,274,007,000
01/07/2010 10,600 -0.30 -2.75 11,000 11,000 10,500 33,730 357,538,000
30/06/2010 10,900 0.10 0.93 10,500 10,900 10,500 71,030 774,227,000
29/06/2010 10,800 -0.40 -3.57 10,900 11,200 10,700 70,060 756,648,000
28/06/2010 11,200 -0.10 -0.88 11,300 11,300 10,800 55,550 622,160,000
25/06/2010 11,300 0.50 4.63 10,300 11,300 10,300 170,550 1,927,215,000
24/06/2010 10,800 0.50 4.85 10,700 10,800 10,700 181,490 1,960,092,000
23/06/2010 10,300 0.00 ■■ 0.00 10,000 10,300 10,000 41,100 423,330,000
22/06/2010 10,300 0.30 3.00 9,800 10,500 9,800 97,750 1,006,825,000
21/06/2010 10,000 0.40 4.17 9,500 10,000 9,500 52,890 528,900,000
18/06/2010 9,600 0.10 1.05 9,400 9,800 9,400 64,200 616,320,000
17/06/2010 9,500 0.00 ■■ 0.00 9,600 9,600 9,400 9,910 94,145,000
16/06/2010 9,500 0.00 ■■ 0.00 9,500 9,600 9,400 30,510 289,845,000
15/06/2010 9,500 -0.10 -1.04 9,800 9,800 9,300 36,690 348,555,000
14/06/2010 9,600 0.20 2.13 9,500 9,800 9,400 84,640 812,544,000
11/06/2010 9,400 0.20 2.17 9,000 9,500 9,000 44,240 415,856,000
10/06/2010 9,200 0.20 2.22 9,100 9,200 9,000 19,260 177,192,000
09/06/2010 9,000 0.30 3.45 9,000 9,100 8,800 14,010 126,090,000
08/06/2010 8,700 -0.20 -2.25 8,500 8,900 8,500 33,420 290,754,000
07/06/2010 8,900 -0.40 -4.30 8,900 9,100 8,900 40,840 363,476,000
04/06/2010 9,300 0.10 1.09 9,100 9,500 9,100 34,600 321,780,000
03/06/2010 9,200 -0.40 -4.17 9,700 9,700 9,200 38,130 350,796,000
02/06/2010 9,600 0.40 4.35 9,000 9,600 9,000 68,150 654,240,000
01/06/2010 9,200 -0.20 -2.13 9,700 9,700 9,100 19,110 175,812,000
31/05/2010 9,400 -0.40 -4.08 9,500 9,700 9,400 36,340 341,596,000
28/05/2010 9,800 0.40 4.26 9,800 9,800 9,600 129,070 1,264,886,000
27/05/2010 9,400 0.40 4.44 8,800 9,400 8,600 76,470 718,818,000
26/05/2010 9,000 0.40 4.65 8,900 9,000 8,700 48,200 433,800,000
25/05/2010 8,600 -0.40 -4.44 8,600 9,000 8,600 45,550 391,730,000
24/05/2010 9,000 0.30 3.45 8,400 9,100 8,300 149,480 1,345,320,000
21/05/2010 8,700 -0.40 -4.40 8,700 8,700 8,700 20,400 177,480,000
20/05/2010 9,100 -0.40 -4.21 9,100 9,100 9,100 17,310 157,521,000
19/05/2010 9,500 -0.50 -5.00 9,500 9,500 9,500 6,330 60,135,000
18/05/2010 10,000 -0.50 -4.76 10,000 10,000 10,000 3,600 36,000,000
17/05/2010 10,500 -0.50 -4.55 10,500 10,500 10,500 36,800 386,400,000
14/05/2010 11,000 -0.50 -4.35 11,000 11,000 11,000 11,120 122,320,000
13/05/2010 11,500 -0.60 -4.96 11,500 11,500 11,500 21,420 246,330,000
12/05/2010 12,100 -0.60 -4.72 12,100 12,100 12,100 52,590 636,339,000
11/05/2010 12,700 0.60 4.96 12,700 12,700 12,700 29,420 373,634,000
10/05/2010 12,100 0.50 4.31 12,100 12,100 12,100 129,430 1,566,103,000
07/05/2010 11,600 0.50 4.50 11,600 11,600 11,200 243,130 2,820,308,000
06/05/2010 11,100 0.50 4.72 11,100 11,100 11,100 107,770 1,196,247,000
05/05/2010 10,600 -0.10 -0.93 10,400 10,600 10,200 67,230 712,638,000
04/05/2010 10,700 0.10 0.94 11,000 11,000 10,700 25,920 277,344,000
29/04/2010 10,600 -0.40 -3.64 11,400 11,400 10,600 124,490 1,319,594,000
28/04/2010 11,000 0.50 4.76 11,000 11,000 11,000 121,640 1,338,040,000
27/04/2010 10,500 0.50 5.00 10,500 10,500 10,400 103,170 1,083,285,000
26/04/2010 10,000 0.40 4.17 10,000 10,000 9,900 89,010 890,100,000
22/04/2010 9,600 0.40 4.35 9,600 9,600 9,500 123,900 1,189,440,000
21/04/2010 9,200 0.00 ■■ 0.00 9,300 9,300 9,200 30,450 280,140,000
20/04/2010 9,200 0.00 ■■ 0.00 9,200 9,200 9,000 16,920 155,664,000
19/04/2010 9,200 0.10 1.10 9,000 9,200 9,000 23,910 219,972,000
16/04/2010 9,100 0.10 1.11 8,900 9,100 8,900 14,520 132,132,000
15/04/2010 9,000 0.10 1.12 8,900 9,000 8,700 12,040 108,360,000
14/04/2010 8,900 -0.10 -1.11 9,000 9,000 8,800 6,790 60,431,000
13/04/2010 9,000 0.10 1.12 9,000 9,000 8,800 3,490 31,410,000
12/04/2010 8,900 -0.10 -1.11 9,100 9,100 8,900 14,440 128,516,000
09/04/2010 9,000 0.00 ■■ 0.00 8,900 9,100 8,900 10,550 94,950,000
08/04/2010 9,000 0.30 3.45 8,700 9,000 8,700 1,870 16,830,000
07/04/2010 8,700 0.00 ■■ 0.00 9,000 9,000 8,700 3,920 34,104,000
06/04/2010 8,700 -0.20 -2.25 9,000 9,100 8,700 19,520 169,824,000
05/04/2010 8,900 -0.10 -1.11 9,000 9,100 8,900 25,820 229,798,000
02/04/2010 9,000 0.00 ■■ 0.00 8,800 9,100 8,800 4,320 38,880,000
01/04/2010 9,000 0.00 ■■ 0.00 9,000 9,000 9,000 2,530 22,770,000
31/03/2010 9,000 0.40 4.65 8,600 9,000 8,600 9,740 87,660,000
30/03/2010 8,600 -0.40 -4.44 8,800 9,100 8,600 4,920 42,312,000
29/03/2010 9,000 0.10 1.12 8,900 9,000 8,600 1,650 14,850,000
26/03/2010 8,900 0.20 2.30 8,500 8,900 8,500 8,020 71,378,000
25/03/2010 8,700 -0.40 -4.40 9,200 9,200 8,700 12,810 111,447,000
24/03/2010 9,100 0.10 1.11 9,000 9,100 8,900 1,330 12,103,000
23/03/2010 9,000 0.10 1.12 8,900 9,200 8,800 3,830 34,470,000
22/03/2010 8,900 0.00 ■■ 0.00 8,800 8,900 8,800 3,660 32,574,000
19/03/2010 8,900 0.00 ■■ 0.00 8,900 9,000 8,900 8,340 74,226,000
18/03/2010 8,900 0.20 2.30 9,000 9,000 8,700 7,070 62,923,000
17/03/2010 8,700 -0.40 -4.40 9,200 9,200 8,700 13,340 116,058,000
16/03/2010 9,100 -0.20 -2.15 9,300 9,300 9,000 12,960 117,936,000
15/03/2010 9,300 0.00 ■■ 0.00 9,500 9,500 9,200 12,300 114,390,000
12/03/2010 9,300 0.20 2.20 9,300 9,300 9,100 5,990 55,707,000
11/03/2010 9,100 0.00 ■■ 0.00 9,200 9,400 9,100 32,500 295,750,000
10/03/2010 9,100 0.10 1.11 9,000 9,200 8,900 25,850 235,235,000
09/03/2010 9,000 0.00 ■■ 0.00 9,400 9,400 8,700 29,460 265,140,000
08/03/2010 9,000 0.20 2.27 8,900 9,000 8,800 6,070 54,630,000
05/03/2010 8,800 0.00 ■■ 0.00 8,900 8,900 8,800 1,880 16,544,000
04/03/2010 8,800 0.00 ■■ 0.00 8,800 8,900 8,500 8,590 75,592,000
03/03/2010 8,800 0.00 ■■ 0.00 8,600 8,800 8,500 1,840 16,192,000
02/03/2010 8,800 0.00 ■■ 0.00 8,600 8,800 8,600 1,790 15,752,000
01/03/2010 8,800 0.20 2.33 8,400 8,800 8,400 6,320 55,616,000
26/02/2010 8,600 -0.20 -2.27 8,500 8,700 8,500 4,100 35,260,000
25/02/2010 8,800 0.10 1.15 8,800 8,800 8,700 320 2,816,000
24/02/2010 8,700 0.00 ■■ 0.00 8,500 8,800 8,500 1,010 8,787,000
23/02/2010 8,700 -0.30 -3.33 8,700 8,700 8,600 420 3,654,000
22/02/2010 9,000 0.20 2.27 8,600 9,000 8,600 190 1,710,000
12/02/2010 8,800 0.10 1.15 8,800 8,800 8,800 1,880 16,544,000
11/02/2010 8,700 0.00 ■■ 0.00 8,600 8,700 8,600 540 4,698,000
10/02/2010 8,700 0.00 ■■ 0.00 8,300 8,900 8,300 4,730 41,151,000
09/02/2010 8,700 0.00 ■■ 0.00 8,700 8,700 8,700 430 3,741,000
08/02/2010 8,700 -0.10 -1.14 8,800 8,800 8,400 11,140 96,918,000
05/02/2010 8,800 -0.10 -1.12 8,800 8,900 8,700 4,500 39,600,000
04/02/2010 8,900 0.00 ■■ 0.00 8,800 9,000 8,800 9,370 83,393,000
03/02/2010 8,900 0.10 1.14 8,700 8,900 8,700 2,180 19,402,000
02/02/2010 8,800 -0.30 -3.30 9,200 9,200 8,800 1,120 9,856,000
01/02/2010 9,100 0.20 2.25 9,100 9,100 9,000 120 1,092,000
29/01/2010 8,900 0.20 2.30 8,500 9,000 8,500 1,840 16,376,000
28/01/2010 8,700 -0.40 -4.40 9,100 9,100 8,700 10,110 87,957,000
27/01/2010 9,100 -0.20 -2.15 9,100 9,200 9,000 4,270 38,857,000
26/01/2010 9,300 0.20 2.20 8,800 9,300 8,800 12,710 118,203,000
25/01/2010 9,100 0.10 1.11 9,000 9,100 8,600 11,620 105,742,000
22/01/2010 9,000 0.00 ■■ 0.00 8,600 9,000 8,600 2,240 20,160,000
21/01/2010 9,000 0.00 ■■ 0.00 8,700 9,000 8,600 2,170 19,530,000
20/01/2010 9,000 0.20 2.27 9,000 9,000 8,900 180 1,620,000
19/01/2010 8,800 0.00 ■■ 0.00 8,600 9,200 8,600 9,810 86,328,000
18/01/2010 8,800 -0.30 -3.30 9,000 9,200 8,800 8,630 75,944,000
15/01/2010 9,100 -0.20 -2.15 9,300 9,400 9,000 4,710 42,861,000
14/01/2010 9,300 0.00 ■■ 0.00 9,500 9,500 9,300 4,610 42,873,000
13/01/2010 9,300 0.10 1.09 9,200 9,400 9,000 1,270 11,811,000
12/01/2010 9,200 -0.30 -3.16 9,300 9,500 9,200 12,910 118,772,000
11/01/2010 9,500 -0.40 -4.04 9,600 9,600 9,500 9,410 89,395,000
08/01/2010 9,900 0.10 1.02 10,000 10,000 9,800 25,460 252,054,000
07/01/2010 9,800 0.20 2.08 9,800 9,800 9,400 7,150 70,070,000
06/01/2010 9,600 0.40 4.35 9,200 9,600 9,200 43,770 420,192,000
05/01/2010 9,200 0.40 4.55 9,200 9,200 9,200 41,300 379,960,000
04/01/2010 8,800 0.40 4.76 8,600 8,800 8,600 10,460 92,048,000
31/12/2009 8,400 -0.40 -4.55 8,800 9,000 8,400 6,660 55,944,000
30/12/2009 8,800 0.30 3.53 8,500 8,800 8,500 13,290 116,952,000
29/12/2009 8,500 -0.30 -3.41 8,800 8,800 8,400 4,000 34,000,000
28/12/2009 8,800 0.00 ■■ 0.00 8,900 9,000 8,700 7,870 69,256,000
25/12/2009 8,800 0.40 4.76 8,300 8,800 8,300 23,630 207,944,000
24/12/2009 8,400 -0.10 -1.18 8,600 8,600 8,100 14,850 124,740,000
23/12/2009 8,500 -0.10 -1.16 8,500 8,600 8,500 2,880 24,480,000
22/12/2009 8,600 0.00 ■■ 0.00 8,600 8,700 8,500 14,140 121,604,000
21/12/2009 8,600 0.40 4.88 8,300 8,600 8,300 14,630 125,818,000
18/12/2009 8,200 0.30 3.80 8,200 8,200 8,000 17,310 141,942,000
17/12/2009 7,900 0.00 ■■ 0.00 8,000 8,000 7,700 6,500 51,350,000
16/12/2009 7,900 -0.40 -4.82 8,300 8,300 7,900 12,140 95,906,000
15/12/2009 8,300 -0.20 -2.35 8,500 8,500 8,200 8,780 72,874,000
14/12/2009 8,500 0.20 2.41 8,000 8,600 8,000 6,710 57,035,000
11/12/2009 8,300 -0.10 -1.19 8,300 8,300 8,000 13,080 108,564,000
10/12/2009 8,400 -0.30 -3.45 8,400 8,600 8,400 24,300 204,120,000
09/12/2009 8,700 -0.20 -2.25 8,700 8,700 8,600 15,170 131,979,000
08/12/2009 8,900 -0.30 -3.26 9,100 9,400 8,900 17,980 160,022,000
07/12/2009 9,200 -0.30 -3.16 9,600 9,600 9,200 1,860 17,112,000
04/12/2009 9,500 0.00 ■■ 0.00 9,600 9,600 9,300 4,610 43,795,000
03/12/2009 9,500 0.00 ■■ 0.00 9,200 9,500 9,200 6,880 65,360,000
02/12/2009 9,500 -0.40 -4.04 9,900 9,900 9,500 24,220 230,090,000
01/12/2009 9,900 0.30 3.12 9,900 9,900 9,700 9,140 90,486,000
30/11/2009 9,600 0.00 ■■ 0.00 9,300 9,700 9,300 4,590 44,064,000
27/11/2009 9,600 0.10 1.05 9,100 9,800 9,100 68,120 653,952,000
26/11/2009 9,500 -0.40 -4.04 9,500 9,500 9,500 13,330 126,635,000
25/11/2009 9,900 -0.50 -4.81 10,100 10,100 9,900 24,090 238,491,000
24/11/2009 10,400 0.00 ■■ 0.00 10,700 10,700 10,200 7,010 72,904,000
23/11/2009 10,400 -0.10 -0.95 10,500 10,500 10,300 19,440 202,176,000
20/11/2009 10,500 0.10 0.96 10,800 10,800 10,400 23,480 246,540,000
19/11/2009 10,400 0.10 0.97 10,300 10,600 10,300 17,940 186,576,000
18/11/2009 10,300 -0.20 -1.90 10,500 10,500 10,300 22,650 233,295,000
17/11/2009 10,500 -0.20 -1.87 10,500 10,700 10,400 9,600 100,800,000
16/11/2009 10,700 0.00 ■■ 0.00 11,000 11,000 10,600 14,510 155,257,000
13/11/2009 10,700 -0.20 -1.83 10,500 10,700 10,500 26,160 279,912,000
12/11/2009 10,900 0.00 ■■ 0.00 11,000 11,000 10,800 26,460 288,414,000
11/11/2009 10,900 -0.10 -0.91 11,000 11,000 10,600 14,090 153,581,000
10/11/2009 11,000 0.30 2.80 10,700 11,000 10,500 33,390 367,290,000
09/11/2009 10,700 -0.40 -3.60 10,800 10,800 10,600 15,440 165,208,000
06/11/2009 11,100 -0.30 -2.63 11,900 11,900 11,100 30,360 336,996,000
05/11/2009 11,400 0.50 4.59 11,000 11,400 10,900 36,130 411,882,000
04/11/2009 10,900 -0.10 -0.91 10,600 11,200 10,600 30,390 331,251,000
03/11/2009 11,000 -0.20 -1.79 11,200 11,500 10,900 35,630 391,930,000
02/11/2009 11,200 -0.20 -1.75 10,900 11,400 10,900 29,560 331,072,000
30/10/2009 11,400 0.50 4.59 11,200 11,400 11,000 41,980 478,572,000
29/10/2009 10,900 -0.50 -4.39 11,000 11,000 10,900 79,880 870,692,000
28/10/2009 11,400 -0.10 -0.87 11,200 11,500 11,200 34,630 394,782,000
27/10/2009 11,500 -0.60 -4.96 11,600 11,600 11,500 30,030 345,345,000
26/10/2009 12,100 -0.60 -4.72 12,300 12,300 12,100 69,080 835,868,000
23/10/2009 12,700 0.40 3.25 12,800 12,900 12,600 185,150 2,351,405,000
22/10/2009 12,300 0.50 4.24 12,300 12,300 11,900 182,390 2,243,397,000
21/10/2009 11,800 0.50 4.42 11,800 11,800 11,800 99,370 1,172,566,000
20/10/2009 11,300 0.50 4.63 11,300 11,300 11,300 28,890 326,457,000
19/10/2009 10,800 0.50 4.85 10,400 10,800 10,400 123,970 1,338,876,000
16/10/2009 10,300 -0.40 -3.74 10,400 10,600 10,200 88,070 907,121,000
15/10/2009 10,700 0.40 3.88 10,700 10,700 10,400 62,890 672,923,000
14/10/2009 10,300 0.10 0.98 9,900 10,400 9,900 31,750 327,025,000
13/10/2009 10,200 0.00 ■■ 0.00 10,300 10,300 9,900 19,670 200,634,000
12/10/2009 10,200 0.40 4.08 9,900 10,200 9,800 49,530 505,206,000
09/10/2009 9,800 -0.10 -1.01 9,700 10,000 9,700 9,970 97,706,000
08/10/2009 9,900 0.30 3.12 9,900 9,900 9,600 11,690 115,731,000
07/10/2009 9,600 0.10 1.05 9,500 9,800 9,500 43,840 420,864,000
06/10/2009 9,500 0.00 ■■ 0.00 9,700 9,800 9,500 16,600 157,700,000
05/10/2009 9,500 0.10 1.06 9,700 9,800 9,400 4,080 38,760,000
02/10/2009 9,400 -0.30 -3.09 9,700 9,700 9,400 16,160 151,904,000
01/10/2009 9,700 -0.20 -2.02 10,100 10,100 9,700 11,880 115,236,000
30/09/2009 9,900 -0.10 -1.00 9,800 10,100 9,800 16,760 165,924,000
29/09/2009 10,000 0.00 ■■ 0.00 9,900 10,100 9,900 14,340 143,400,000
28/09/2009 10,000 -0.10 -0.99 10,100 10,100 10,000 29,830 298,300,000
25/09/2009 10,100 -0.10 -0.98 10,100 10,200 10,000 15,200 153,520,000
24/09/2009 10,200 0.00 ■■ 0.00 10,200 10,200 10,100 11,530 117,606,000
23/09/2009 10,200 -0.10 -0.97 10,200 10,300 10,100 27,120 276,624,000
22/09/2009 10,300 -0.10 -0.96 10,300 10,400 10,300 32,970 339,591,000
21/09/2009 10,400 0.00 ■■ 0.00 10,500 10,500 10,300 28,500 296,400,000
18/09/2009 10,400 -0.10 -0.95 10,400 10,400 10,200 32,340 336,336,000
17/09/2009 10,500 0.20 1.94 10,300 10,600 10,300 49,720 522,060,000
16/09/2009 10,300 0.00 ■■ 0.00 10,400 10,400 10,200 38,930 400,979,000
15/09/2009 10,300 -0.10 -0.96 10,300 10,400 10,100 24,940 256,882,000
14/09/2009 10,400 0.00 ■■ 0.00 10,500 10,500 10,200 20,630 214,552,000
11/09/2009 10,400 0.00 ■■ 0.00 10,500 10,500 10,400 15,820 164,528,000
10/09/2009 10,400 0.10 0.97 10,500 10,500 10,300 47,960 498,784,000
09/09/2009 10,300 0.00 ■■ 0.00 10,300 10,300 10,000 41,480 427,244,000
08/09/2009 10,300 0.10 0.98 10,300 10,400 10,200 23,630 243,389,000
07/09/2009 10,200 -0.20 -1.92 10,400 10,500 10,200 14,350 146,370,000
04/09/2009 10,400 -0.10 -0.95 10,500 10,600 10,300 29,510 306,904,000
03/09/2009 10,500 -0.20 -1.87 10,300 10,700 10,300 56,770 596,085,000
02/09/2009 10,700 0.00 ■■ 0.00 0 0 0 0 0
01/09/2009 10,700 0.00 ■■ 0.00 10,700 10,800 10,500 61,230 655,161,000
31/08/2009 10,700 0.50 4.90 10,200 10,700 10,200 79,550 851,185,000
28/08/2009 10,200 0.00 ■■ 0.00 10,000 10,200 10,000 42,180 430,236,000
27/08/2009 10,200 0.20 2.00 10,000 10,200 9,900 24,410 248,982,000
26/08/2009 10,000 0.00 ■■ 0.00 10,100 10,100 10,000 17,590 175,900,000
25/08/2009 10,000 0.00 ■■ 0.00 10,000 10,000 9,900 23,210 232,100,000
24/08/2009 10,000 -0.10 -0.99 10,000 10,100 10,000 9,860 98,600,000
21/08/2009 10,100 0.10 1.00 10,100 10,200 10,000 29,640 299,364,000
20/08/2009 10,000 0.00 ■■ 0.00 10,300 10,300 10,000 8,690 86,900,000
19/08/2009 10,000 0.10 1.01 9,900 10,100 9,900 28,940 289,400,000
18/08/2009 9,900 0.00 ■■ 0.00 10,000 10,000 9,900 3,590 35,541,000
17/08/2009 9,900 0.00 ■■ 0.00 9,800 10,000 9,800 13,130 129,987,000
14/08/2009 9,900 -0.50 -4.81 9,900 10,000 9,900 29,090 287,991,000
13/08/2009 10,400 -0.10 -0.95 10,600 10,600 10,200 20,620 214,448,000
12/08/2009 10,500 0.40 3.96 10,500 10,500 10,200 46,150 484,575,000
11/08/2009 10,100 0.20 2.02 10,000 10,100 9,900 36,350 367,135,000
10/08/2009 9,900 0.10 1.02 9,900 10,000 9,800 16,860 166,914,000
07/08/2009 9,800 0.10 1.03 9,700 9,900 9,500 13,190 129,262,000
06/08/2009 9,700 -0.10 -1.02 9,600 9,900 9,600 10,790 104,663,000
05/08/2009 9,800 -0.10 -1.01 9,600 10,000 9,600 5,140 50,372,000
04/08/2009 9,900 0.10 1.02 9,800 9,900 9,800 16,280 161,172,000
03/08/2009 9,800 -0.10 -1.01 10,000 10,000 9,500 1,740 17,052,000
31/07/2009 9,900 0.20 2.06 9,700 9,900 9,500 15,930 157,707,000
30/07/2009 9,700 0.00 ■■ 0.00 9,500 9,700 9,500 5,870 56,939,000
29/07/2009 9,700 -0.10 -1.02 9,900 9,900 9,700 7,040 68,288,000
28/07/2009 9,800 -0.30 -2.97 9,700 10,100 9,700 7,970 78,106,000
27/07/2009 10,100 0.10 1.00 10,200 10,200 9,500 6,160 62,216,000
24/07/2009 10,000 0.40 4.17 10,000 10,000 9,900 47,550 475,500,000
23/07/2009 9,600 0.10 1.05 9,500 9,600 9,400 6,140 58,944,000
22/07/2009 9,500 0.10 1.06 9,100 9,500 9,100 9,360 88,920,000
21/07/2009 9,400 -0.10 -1.05 9,500 9,500 9,400 1,710 16,074,000
20/07/2009 9,500 -0.40 -4.04 9,500 9,800 9,500 14,820 140,790,000
17/07/2009 9,900 -0.10 -1.00 9,600 10,000 9,600 9,640 95,436,000
16/07/2009 10,000 0.20 2.04 9,900 10,000 9,800 12,860 128,600,000
15/07/2009 9,800 0.30 3.16 9,400 9,800 9,400 4,100 40,180,000
14/07/2009 9,500 -0.10 -1.04 9,600 9,600 9,300 6,860 65,170,000
13/07/2009 9,600 -0.40 -4.00 10,000 10,000 9,600 6,360 61,056,000
10/07/2009 10,000 -0.10 -0.99 10,300 10,300 10,000 11,500 115,000,000
09/07/2009 10,100 -0.10 -0.98 10,200 10,200 10,000 15,280 154,328,000
08/07/2009 10,200 -0.10 -0.97 10,400 10,400 10,100 8,420 85,884,000
07/07/2009 10,300 0.20 1.98 10,200 10,300 10,100 8,890 91,567,000
06/07/2009 10,100 0.40 4.12 9,800 10,100 9,800 10,410 105,141,000
03/07/2009 9,700 -0.10 -1.02 9,800 9,800 9,600 4,790 46,463,000
02/07/2009 9,800 -0.30 -2.97 9,700 10,300 9,600 17,060 167,188,000
01/07/2009 10,100 -0.50 -4.72 10,100 10,100 10,100 6,580 66,458,000
30/06/2009 10,600 0.00 ■■ 0.00 11,100 11,100 10,500 2,670 28,302,000
29/06/2009 10,600 -0.20 -1.85 10,800 11,000 10,600 8,260 87,556,000
26/06/2009 10,800 -0.50 -4.42 10,900 11,000 10,800 17,330 187,164,000
25/06/2009 11,900 0.00 ■■ 0.00 12,200 12,200 11,400 3,860 45,934,000
24/06/2009 11,900 0.50 4.39 11,100 11,900 11,100 26,790 318,801,000
23/06/2009 11,400 -0.50 -4.20 11,400 11,400 11,400 8,210 93,594,000
22/06/2009 11,900 -0.60 -4.80 12,500 12,500 11,900 31,730 377,587,000
19/06/2009 12,500 0.40 3.31 12,700 12,700 12,300 18,500 231,250,000
18/06/2009 12,100 0.50 4.31 11,600 12,100 11,600 50,180 607,178,000
17/06/2009 11,600 -0.60 -4.92 11,600 11,700 11,600 41,060 476,296,000
16/06/2009 12,200 -0.60 -4.69 12,200 12,300 12,200 19,370 236,314,000
15/06/2009 12,800 -0.60 -4.48 12,800 13,300 12,800 19,470 249,216,000
12/06/2009 13,400 0.20 1.52 13,500 13,600 13,000 40,280 539,752,000
11/06/2009 13,200 0.20 1.54 12,400 13,600 12,400 81,180 1,071,576,000
10/06/2009 13,000 -0.60 -4.41 13,000 13,000 13,000 12,030 156,390,000
09/06/2009 13,600 0.40 3.03 13,700 13,700 13,200 57,510 782,136,000
08/06/2009 13,200 0.60 4.76 13,200 13,200 13,200 88,060 1,162,392,000
05/06/2009 12,600 0.60 5.00 12,600 12,600 12,600 28,640 360,864,000
04/06/2009 12,000 0.50 4.35 12,000 12,000 12,000 10,860 130,320,000
03/06/2009 11,500 0.50 4.55 11,500 11,500 11,500 29,780 342,470,000
02/06/2009 11,000 0.50 4.76 11,000 11,000 11,000 18,030 198,330,000
01/06/2009 10,500 0.50 5.00 10,500 10,500 10,500 27,620 290,010,000
29/05/2009 10,000 0.00 ■■ 0.00 9,800 10,100 9,500 11,630 116,300,000
28/05/2009 10,000 0.00 ■■ 0.00 10,000 10,000 9,800 5,370 53,700,000
27/05/2009 10,000 -0.20 -1.96 9,900 10,200 9,900 17,570 175,700,000
26/05/2009 10,200 0.10 0.99 10,300 10,300 10,100 13,790 140,658,000
25/05/2009 10,100 0.40 4.12 9,500 10,100 9,500 50,260 507,626,000
22/05/2009 9,700 -0.50 -4.90 10,700 10,700 9,700 42,820 415,354,000
21/05/2009 10,200 0.40 4.08 10,200 10,200 10,200 28,530 291,006,000
20/05/2009 9,800 0.40 4.26 9,600 9,800 9,300 14,890 145,922,000
19/05/2009 9,400 0.40 4.44 9,300 9,400 9,000 67,050 630,270,000
18/05/2009 9,000 -0.20 -2.17 8,800 9,100 8,800 19,200 172,800,000
15/05/2009 9,200 0.20 2.22 9,200 9,200 8,600 15,010 138,092,000
14/05/2009 9,000 0.10 1.12 8,900 9,000 8,800 4,850 43,650,000
13/05/2009 8,900 0.40 4.71 8,900 8,900 8,800 55,410 493,149,000
12/05/2009 8,500 0.20 2.41 8,500 8,500 8,300 11,710 99,535,000
11/05/2009 8,300 0.30 3.75 7,900 8,400 7,900 15,430 128,069,000
08/05/2009 8,000 -0.30 -3.61 7,900 8,500 7,900 5,360 42,880,000
07/05/2009 8,300 0.10 1.22 8,100 8,500 8,100 16,730 138,859,000
06/05/2009 8,200 -0.40 -4.65 8,200 8,400 8,200 4,110 33,702,000
05/05/2009 8,600 0.40 4.88 8,600 8,600 8,200 16,630 143,018,000
04/05/2009 8,200 0.30 3.80 8,200 8,200 8,000 7,420 60,844,000
29/04/2009 7,900 -0.10 -1.25 8,100 8,100 7,900 9,660 76,314,000
28/04/2009 8,000 0.00 ■■ 0.00 7,600 8,100 7,600 2,870 22,960,000
27/04/2009 8,000 0.20 2.56 8,000 8,000 7,900 1,700 13,600,000
24/04/2009 7,800 -0.30 -3.70 7,700 7,800 7,700 7,800 60,840,000
23/04/2009 8,100 0.10 1.25 7,800 8,100 7,600 4,600 37,260,000
22/04/2009 8,000 0.00 ■■ 0.00 8,000 8,400 8,000 2,220 17,760,000
21/04/2009 8,000 -0.20 -2.44 7,800 8,100 7,800 19,350 154,800,000
20/04/2009 8,200 -0.40 -4.65 8,200 8,200 8,200 18,880 154,816,000
17/04/2009 8,600 -0.10 -1.15 9,000 9,000 8,300 12,500 107,500,000
16/04/2009 8,700 0.30 3.57 8,500 8,700 8,300 11,390 99,093,000
15/04/2009 8,400 -0.40 -4.55 8,400 8,900 8,400 9,800 82,320,000
14/04/2009 8,800 -0.30 -3.30 9,100 9,200 8,800 11,050 97,240,000
13/04/2009 9,100 0.40 4.60 9,000 9,100 8,800 43,710 397,761,000
10/04/2009 8,700 0.20 2.35 8,500 8,900 8,500 16,700 145,290,000
09/04/2009 8,500 -0.30 -3.41 8,900 8,900 8,500 2,400 20,400,000
08/04/2009 8,800 -0.40 -4.35 8,800 8,900 8,800 9,520 83,776,000
07/04/2009 9,200 0.30 3.37 9,200 9,200 8,900 13,370 123,004,000
03/04/2009 8,900 0.40 4.71 8,400 8,900 8,400 20,740 184,586,000
02/04/2009 8,500 -0.10 -1.16 8,400 8,500 8,200 7,770 66,045,000
01/04/2009 8,600 0.20 2.38 8,100 8,600 8,100 1,360 11,696,000
31/03/2009 8,400 0.20 2.44 8,400 8,400 8,400 1,500 12,600,000
30/03/2009 8,200 -0.10 -1.20 8,300 8,300 8,200 650 5,330,000
27/03/2009 8,300 0.20 2.47 7,900 8,300 7,900 9,770 81,091,000
26/03/2009 8,100 -0.30 -3.57 8,100 8,300 8,100 13,780 111,618,000
25/03/2009 8,400 0.00 ■■ 0.00 8,000 8,400 8,000 8,540 71,736,000
24/03/2009 8,400 0.30 3.70 8,500 8,500 8,400 6,540 54,936,000
23/03/2009 8,100 -0.40 -4.71 8,100 8,100 8,100 21,550 174,555,000
20/03/2009 8,500 -0.40 -4.49 9,000 9,000 8,500 26,060 221,510,000
19/03/2009 8,900 -0.40 -4.30 9,300 9,300 8,900 70,300 625,670,000
18/03/2009 9,300 0.20 2.20 9,400 9,400 9,300 15,060 140,058,000
17/03/2009 9,100 0.40 4.60 9,100 9,100 9,000 35,520 323,232,000
16/03/2009 8,700 0.20 2.35 8,900 8,900 8,200 33,280 289,536,000
13/03/2009 8,900 0.40 4.71 8,900 8,900 8,800 42,860 381,454,000
12/03/2009 8,500 0.40 4.94 8,500 8,500 7,800 107,900 917,150,000
11/03/2009 8,100 0.30 3.85 8,100 8,100 8,100 7,730 62,613,000
10/03/2009 7,800 0.30 4.00 7,800 7,800 7,800 1,430 11,154,000
09/03/2009 7,500 0.30 4.17 7,500 7,500 7,500 9,470 71,025,000
06/03/2009 7,200 0.30 4.35 7,000 7,200 7,000 18,270 131,544,000
05/03/2009 6,900 0.30 4.55 6,900 6,900 6,900 11,410 78,729,000
04/03/2009 6,600 0.30 4.76 6,600 6,600 6,400 17,890 118,074,000
03/03/2009 6,300 0.30 5.00 6,100 6,300 6,100 16,700 105,210,000
02/03/2009 6,000 0.10 1.69 5,900 6,000 5,900 3,160 18,960,000
27/02/2009 5,900 0.00 ■■ 0.00 5,900 5,900 5,900 2,100 12,390,000
26/02/2009 5,900 0.00 ■■ 0.00 5,700 5,900 5,700 16,180 95,462,000
25/02/2009 5,900 0.20 3.51 5,800 5,900 5,800 6,550 38,645,000
24/02/2009 5,700 0.00 ■■ 0.00 5,500 5,700 5,500 25,200 143,640,000
23/02/2009 5,700 -0.30 -5.00 5,700 6,300 5,700 3,840 21,888,000
20/02/2009 6,000 -0.20 -3.23 6,200 6,200 6,000 2,500 15,000,000
19/02/2009 6,200 0.00 ■■ 0.00 6,500 6,500 5,900 6,210 38,502,000
18/02/2009 6,200 -0.30 -4.62 6,200 6,200 6,200 10,400 64,480,000
17/02/2009 6,500 -0.30 -4.41 6,600 6,600 6,500 2,740 17,810,000
16/02/2009 6,800 0.00 ■■ 0.00 6,800 6,800 6,800 1,200 8,160,000
13/02/2009 6,800 -0.20 -2.86 6,800 7,000 6,800 960 6,528,000
12/02/2009 7,000 -0.30 -4.11 7,000 7,300 7,000 5,030 35,210,000
11/02/2009 7,300 0.00 ■■ 0.00 7,500 7,500 7,200 4,870 35,551,000
10/02/2009 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 8,600 62,780,000
09/02/2009 7,300 0.00 ■■ 0.00 7,300 7,300 7,300 0 0
06/02/2009 7,300 0.00 ■■ 0.00 7,300 7,300 7,000 4,180 30,514,000
05/02/2009 7,300 -0.30 -3.95 7,300 7,300 7,300 3,990 29,127,000
04/02/2009 7,600 -0.30 -3.80 7,600 7,800 7,600 2,280 17,328,000
03/02/2009 7,900 -0.10 -1.25 7,800 7,900 7,600 1,970 15,563,000
02/02/2009 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 0 0
23/01/2009 8,000 -0.10 -1.23 8,000 8,000 7,900 1,500 12,000,000
22/01/2009 8,100 0.00 ■■ 0.00 8,100 8,100 8,100 30 243,000
21/01/2009 8,100 0.10 1.25 8,000 8,100 8,000 1,110 8,991,000
20/01/2009 8,000 -0.10 -1.23 7,800 8,000 7,800 1,850 14,800,000
19/01/2009 8,100 0.10 1.25 8,100 8,100 8,100 1,520 12,312,000
16/01/2009 8,000 0.00 ■■ 0.00 7,700 8,000 7,700 1,390 11,120,000
15/01/2009 8,000 -0.20 -2.44 7,900 8,000 7,900 7,380 59,040,000
14/01/2009 8,200 -0.20 -2.38 8,000 8,300 8,000 5,370 44,034,000
13/01/2009 8,400 0.00 ■■ 0.00 8,400 8,600 8,000 2,690 22,596,000
12/01/2009 8,400 0.40 5.00 8,000 8,400 8,000 50 420,000
09/01/2009 8,000 -0.10 -1.23 8,400 8,400 8,000 980 7,840,000
08/01/2009 8,100 -0.40 -4.71 8,100 8,800 8,100 4,410 35,721,000
07/01/2009 8,500 0.40 4.94 8,500 8,500 8,500 1,000 8,500,000
06/01/2009 8,100 -0.30 -3.57 8,100 8,400 8,100 3,500 28,350,000
05/01/2009 8,400 0.00 ■■ 0.00 8,400 8,400 8,400 500 4,200,000
02/01/2009 8,400 -0.10 -1.18 8,400 8,400 8,400 1,000 8,400,000
31/12/2008 8,500 0.40 4.94 8,100 8,500 8,100 4,510 38,335,000
30/12/2008 8,100 -0.30 -3.57 8,000 8,400 8,000 2,410 19,521,000
29/12/2008 8,400 0.40 5.00 8,000 8,400 8,000 1,100 9,240,000
26/12/2008 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 300 2,400,000
25/12/2008 8,000 -0.10 -1.23 8,000 8,000 8,000 4,000 32,000,000
24/12/2008 8,100 0.20 2.53 7,600 8,100 7,600 900 7,290,000
23/12/2008 7,900 -0.10 -1.25 7,700 7,900 7,700 1,200 9,480,000
22/12/2008 8,000 0.00 ■■ 0.00 8,000 8,000 8,000 1,760 14,080,000
19/12/2008 8,000 0.10 1.27 7,600 8,000 7,600 1,530 12,240,000
18/12/2008 7,900 0.00 ■■ 0.00 8,000 8,100 7,900 1,010 7,979,000
17/12/2008 7,900 0.10 1.28 7,800 7,900 7,600 3,400 26,860,000
16/12/2008 7,800 -0.20 -2.50 8,000 8,000 7,800 5,000 39,000,000
15/12/2008 8,000 0.30 3.90 8,000 8,000 7,900 10,530 84,240,000
12/12/2008 7,700 0.30 4.05 7,400 7,700 7,400 6,660 51,282,000
11/12/2008 7,400 -0.30 -3.90 7,800 7,800 7,400 6,690 49,506,000
10/12/2008 7,700 -0.10 -1.28 7,900 7,900 7,500 3,800 29,260,000
09/12/2008 7,800 0.30 4.00 7,700 7,800 7,500 3,710 28,938,000
08/12/2008 7,500 -0.30 -3.85 7,600 7,600 7,500 11,120 83,400,000
05/12/2008 7,800 -0.40 -4.88 8,200 8,200 7,800 13,380 104,364,000
04/12/2008 8,200 0.00 ■■ 0.00 8,200 8,400 8,200 4,470 36,654,000
03/12/2008 8,200 -0.20 -2.38 8,200 8,200 8,100 8,190 67,158,000
02/12/2008 8,400 -0.40 -4.55 8,800 8,800 8,400 1,400 11,760,000
01/12/2008 8,800 0.30 3.53 8,900 8,900 8,800 150 1,320,000
28/11/2008 8,500 0.40 4.94 8,500 8,500 8,500 50 425,000
27/11/2008 8,100 -0.30 -3.57 8,100 8,100 8,100 500 4,050,000
26/11/2008 8,400 -0.20 -2.33 8,600 8,600 8,400 3,960 33,264,000
25/11/2008 8,600 0.20 2.38 8,300 8,600 8,300 420 3,612,000
24/11/2008 8,400 0.00 ■■ 0.00 8,400 8,500 8,300 6,890 57,876,000
21/11/2008 8,400 0.10 1.20 8,300 8,400 8,300 1,340 11,256,000
20/11/2008 8,300 -0.20 -2.35 8,300 8,800 8,300 1,680 13,944,000
19/11/2008 8,500 0.00 ■■ 0.00 8,800 8,800 8,500 2,220 18,870,000
18/11/2008 8,500 -0.40 -4.49 8,500 8,900 8,500 2,960 25,160,000
17/11/2008 8,900 0.20 2.30 8,500 8,900 8,500 6,710 59,719,000
14/11/2008 8,700 0.00 ■■ 0.00 8,800 8,800 8,700 3,860 33,582,000
13/11/2008 8,700 -0.10 -1.14 9,000 9,000 8,700 1,510 13,137,000
12/11/2008 8,800 0.20 2.33 8,300 8,800 8,300 2,740 24,112,000
11/11/2008 8,600 -0.40 -4.44 8,700 8,700 8,600 6,220 53,492,000
10/11/2008 9,000 -0.20 -2.17 9,500 9,500 8,800 6,400 57,600,000
07/11/2008 9,200 -0.20 -2.13 9,000 9,300 9,000 2,030 18,676,000
06/11/2008 9,400 -0.40 -4.08 9,400 9,600 9,400 4,370 41,078,000
05/11/2008 9,800 0.30 3.16 9,900 9,900 9,500 14,620 143,276,000
04/11/2008 9,500 0.20 2.15 9,200 9,500 9,200 6,630 62,985,000
03/11/2008 9,300 -0.20 -2.11 9,300 9,300 9,100 4,440 41,292,000
31/10/2008 9,500 0.40 4.40 8,900 9,500 8,900 2,890 27,455,000
30/10/2008 9,100 0.40 4.60 9,000 9,100 9,000 1,990 18,109,000
29/10/2008 8,700 0.40 4.82 8,700 8,700 8,300 4,350 37,845,000
28/10/2008 8,300 -0.40 -4.60 8,300 9,000 8,300 16,080 133,464,000
27/10/2008 8,700 -0.40 -4.40 8,800 8,900 8,700 9,670 84,129,000
24/10/2008 9,100 -0.40 -4.21 9,200 9,200 9,100 23,950 217,945,000
23/10/2008 9,500 -0.50 -5.00 9,500 10,000 9,500 9,800 93,100,000
22/10/2008 10,000 -0.20 -1.96 9,800 10,100 9,800 1,280 12,800,000
21/10/2008 10,200 0.20 2.00 10,300 10,300 10,200 1,950 19,890,000
20/10/2008 10,000 0.00 ■■ 0.00 9,600 10,000 9,600 10,510 105,100,000
17/10/2008 10,000 0.30 3.09 9,700 10,000 9,700 5,860 58,600,000
16/10/2008 9,700 -0.40 -3.96 9,600 9,800 9,600 7,210 69,937,000
15/10/2008 10,100 -0.20 -1.94 10,600 10,600 10,100 11,000 111,100,000
14/10/2008 10,300 0.40 4.04 10,300 10,300 10,300 1,970 20,291,000
13/10/2008 9,900 -0.20 -1.98 10,000 10,000 9,700 4,500 44,550,000
10/10/2008 10,100 -0.20 -1.94 9,800 10,300 9,800 5,690 57,469,000
09/10/2008 10,300 0.30 3.00 10,000 10,400 10,000 12,220 125,866,000
08/10/2008 10,000 -0.50 -4.76 10,000 10,500 10,000 16,800 168,000,000
07/10/2008 10,500 -0.50 -4.55 10,500 10,500 10,500 390 4,095,000
06/10/2008 11,000 -0.50 -4.35 11,000 11,000 11,000 2,520 27,720,000
03/10/2008 11,500 0.00 ■■ 0.00 11,100 11,500 11,000 16,560 190,440,000
02/10/2008 11,500 0.50 4.55 11,300 11,500 11,300 640 7,360,000
01/10/2008 11,000 -0.30 -2.65 11,000 11,500 10,900 13,320 146,520,000
30/09/2008 11,300 -0.50 -4.24 11,300 11,300 11,300 1,700 19,210,000
29/09/2008 11,800 0.30 2.61 11,100 11,800 11,100 4,170 49,206,000
26/09/2008 11,500 0.00 ■■ 0.00 11,900 11,900 11,400 12,570 144,555,000
25/09/2008 11,500 0.50 4.55 11,300 11,500 11,200 17,580 202,170,000
24/09/2008 11,000 -0.40 -3.51 11,100 11,100 10,900 19,640 216,040,000
23/09/2008 11,400 0.00 ■■ 0.00 10,900 11,400 10,900 24,400 278,160,000
22/09/2008 11,400 0.50 4.59 11,400 11,400 11,400 520 5,928,000
19/09/2008 10,900 0.50 4.81 10,600 10,900 10,600 2,040 22,236,000
18/09/2008 10,400 -0.50 -4.59 10,400 10,400 10,400 16,470 171,288,000
17/09/2008 10,900 -0.50 -4.39 10,900 11,000 10,900 17,970 195,873,000
16/09/2008 11,400 -0.60 -5.00 11,400 12,600 11,400 42,560 485,184,000
15/09/2008 12,000 -0.10 -0.83 11,500 12,700 11,500 28,260 339,120,000
12/09/2008 12,100 -0.60 -4.72 12,100 12,100 12,100 9,440 114,224,000
11/09/2008 12,700 -0.60 -4.51 12,700 12,700 12,700 16,560 210,312,000
10/09/2008 13,300 -0.70 -5.00 14,000 14,000 13,300 59,840 795,872,000
09/09/2008 14,000 0.00 ■■ 0.00 14,000 14,200 13,300 73,560 1,029,840,000
08/09/2008 14,000 0.20 1.45 14,200 14,200 13,300 85,650 1,199,100,000
05/09/2008 13,800 0.60 4.55 13,800 13,800 13,800 44,800 618,240,000
04/09/2008 13,200 0.60 4.76 13,200 13,200 12,600 70,370 928,884,000
03/09/2008 12,600 0.60 5.00 12,600 12,600 12,600 31,730 399,798,000
29/08/2008 12,000 -0.60 -4.76 12,000 12,000 12,000 19,390 232,680,000
28/08/2008 12,600 -0.60 -4.55 12,600 12,600 12,600 11,910 150,066,000
27/08/2008 13,200 0.60 4.76 13,200 13,200 12,600 85,750 1,131,900,000
26/08/2008 12,600 0.60 5.00 12,600 12,600 12,600 6,100 76,860,000
25/08/2008 12,000 0.50 4.35 12,000 12,000 12,000 29,290 351,480,000
22/08/2008 11,500 0.50 4.55 11,500 11,500 11,400 101,040 1,161,960,000
21/08/2008 11,000 0.40 3.77 10,200 11,100 10,200 17,870 196,570,000
20/08/2008 10,600 -0.50 -4.50 10,600 10,600 10,600 8,660 91,796,000
19/08/2008 11,100 -0.50 -4.31 11,800 11,800 11,100 27,420 304,362,000
18/08/2008 11,600 0.50 4.50 11,600 11,600 11,100 28,020 325,032,000
15/08/2008 11,100 0.30 2.78 11,100 11,100 11,100 21,820 242,202,000
14/08/2008 10,800 0.30 2.86 10,300 10,800 10,300 31,940 344,952,000
13/08/2008 10,500 -0.20 -1.87 10,800 10,800 10,400 11,500 120,750,000
12/08/2008 10,700 0.30 2.88 10,700 10,700 10,400 27,600 295,320,000
11/08/2008 10,400 0.30 2.97 10,200 10,400 10,100 27,840 289,536,000
08/08/2008 10,100 0.20 2.02 10,100 10,100 10,000 15,300 154,530,000
07/08/2008 9,900 -0.10 -1.00 9,800 10,200 9,800 7,710 76,329,000
06/08/2008 10,000 0.20 2.04 9,700 10,000 9,700 13,560 135,600,000
05/08/2008 9,800 -0.20 -2.00 9,800 10,200 9,800 13,910 136,318,000
04/08/2008 10,000 -0.30 -2.91 10,000 10,000 10,000 10,360 103,600,000
01/08/2008 10,300 0.30 3.00 10,300 10,300 10,000 21,090 217,227,000
31/07/2008 10,000 0.20 2.04 10,000 10,000 10,000 12,860 128,600,000
30/07/2008 9,800 -0.20 -2.00 10,000 10,000 9,800 4,700 46,060,000
29/07/2008 10,000 0.10 1.01 10,100 10,100 10,000 16,080 160,800,000
28/07/2008 9,900 0.20 2.06 9,600 9,900 9,600 8,110 80,289,000
25/07/2008 9,700 -0.30 -3.00 9,700 9,700 9,700 39,540 383,538,000
24/07/2008 10,000 -0.30 -2.91 10,000 10,000 10,000 7,130 71,300,000
23/07/2008 10,300 -0.30 -2.83 10,300 10,300 10,300 60 618,000
22/07/2008 10,600 -0.30 -2.75 10,600 10,600 10,600 300 3,180,000
21/07/2008 10,900 -0.30 -2.68 10,900 10,900 10,900 2,240 24,416,000
18/07/2008 11,200 -0.30 -2.61 11,200 11,200 11,200 4,510 50,512,000
17/07/2008 11,500 -0.30 -2.54 11,600 11,700 11,500 34,990 402,385,000
16/07/2008 11,800 0.00 ■■ 0.00 12,000 12,000 11,500 20,920 246,856,000
15/07/2008 11,800 0.30 2.61 11,800 11,800 11,800 10,060 118,708,000
14/07/2008 11,500 0.30 2.68 11,500 11,500 11,500 14,730 169,395,000
11/07/2008 11,200 0.30 2.75 11,000 11,200 10,900 31,600 353,920,000
10/07/2008 10,900 -0.20 -1.80 10,900 11,100 10,800 23,600 257,240,000
09/07/2008 11,100 0.10 0.91 11,300 11,300 10,700 18,130 201,243,000
08/07/2008 11,000 -0.30 -2.65 11,000 11,000 11,000 2,920 32,120,000
07/07/2008 11,300 -0.30 -2.59 11,800 11,800 11,300 32,250 364,425,000
04/07/2008 11,600 0.30 2.65 11,600 11,600 11,600 30,180 350,088,000
03/07/2008 11,300 0.30 2.73 11,300 11,300 11,100 14,570 164,641,000
02/07/2008 11,000 0.30 2.80 11,000 11,000 10,700 25,830 284,130,000
01/07/2008 10,700 0.30 2.88 10,700 10,700 10,700 11,750 125,725,000
30/06/2008 10,400 0.30 2.97 10,000 10,400 10,000 31,160 324,064,000
27/06/2008 10,100 0.00 ■■ 0.00 10,100 10,300 10,000 7,360 74,336,000
26/06/2008 10,100 -0.30 -2.88 10,700 10,700 10,100 29,500 297,950,000
25/06/2008 10,400 0.30 2.97 10,100 10,400 10,100 22,760 236,704,000
24/06/2008 10,100 0.20 2.02 10,100 10,100 10,000 25,400 256,540,000
23/06/2008 9,900 0.20 2.06 9,900 9,900 9,900 20,590 203,841,000
20/06/2008 9,700 -0.20 -2.02 9,700 9,900 9,700 24,870 241,239,000
19/06/2008 9,900 -0.30 -2.94 9,900 9,900 9,900 8,320 82,368,000
18/06/2008 10,200 -0.20 -1.92 10,600 10,600 10,200 32,550 332,010,000
17/06/2008 10,400 0.20 1.96 10,400 10,400 10,400 1,390 14,456,000
16/06/2008 10,200 0.20 2.00 10,200 10,200 10,200 620 6,324,000
13/06/2008 10,000 0.10 1.01 10,000 10,000 10,000 330 3,300,000
12/06/2008 9,900 0.10 1.02 9,900 9,900 9,900 2,670 26,433,000
11/06/2008 9,800 0.10 1.03 9,800 9,800 9,800 3,670 35,966,000
10/06/2008 9,700 0.10 1.04 9,700 9,700 9,500 6,070 58,879,000
09/06/2008 9,600 0.10 1.05 9,400 9,600 9,400 20,510 196,896,000
06/06/2008 9,500 -0.10 -1.04 9,500 9,500 9,500 3,810 36,195,000
05/06/2008 9,600 -0.10 -1.03 9,600 9,800 9,600 14,760 141,696,000
04/06/2008 9,700 -0.10 -1.02 9,900 9,900 9,700 12,270 119,019,000
03/06/2008 9,800 -0.20 -2.00 9,800 10,000 9,800 9,550 93,590,000
02/06/2008 10,000 -0.20 -1.96 10,000 10,100 10,000 12,050 120,500,000
30/05/2008 10,200 0.00 ■■ 0.00 10,000 10,300 10,000 23,690 241,638,000
29/05/2008 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
28/05/2008 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
27/05/2008 10,200 0.00 ■■ 0.00 10,200 10,200 10,200 0 0
26/05/2008 10,200 -0.20 -1.92 10,200 10,200 10,200 14,590 148,818,000
23/05/2008 10,400 -0.20 -1.89 10,400 10,400 10,400 3,150 32,760,000
22/05/2008 10,600 -0.20 -1.85 10,600 10,600 10,600 3,720 39,432,000
21/05/2008 10,800 -0.20 -1.82 10,800 10,800 10,800 8,320 89,856,000
20/05/2008 11,000 -0.20 -1.79 11,000 11,000 11,000 11,060 121,660,000
19/05/2008 11,200 -0.20 -1.75 11,600 11,600 11,200 10,590 118,608,000
16/05/2008 11,400 -0.10 -0.87 11,700 11,700 11,300 17,640 201,096,000
15/05/2008 11,500 -0.20 -1.71 11,500 11,500 11,500 7,350 84,525,000
14/05/2008 11,700 -0.20 -1.68 11,700 11,700 11,700 3,680 43,056,000
13/05/2008 11,900 -0.20 -1.65 12,000 12,000 11,900 940 11,186,000
12/05/2008 12,100 -0.20 -1.63 12,100 12,100 12,100 2,560 30,976,000
09/05/2008 12,300 -0.20 -1.60 12,300 12,300 12,300 11,250 138,375,000
08/05/2008 12,500 -0.20 -1.57 12,500 12,500 12,500 4,060 50,750,000
07/05/2008 12,700 -0.20 -1.55 12,700 12,700 12,700 6,350 80,645,000
06/05/2008 12,900 -0.20 -1.53 12,900 12,900 12,900 14,050 181,245,000
05/05/2008 13,100 -0.10 -0.76 13,400 13,400 13,000 28,030 367,193,000
29/04/2008 13,200 -0.20 -1.49 13,600 13,600 13,200 24,050 317,460,000
28/04/2008 13,400 0.20 1.52 13,300 13,400 13,300 9,260 124,084,000
25/04/2008 13,200 0.00 ■■ 0.00 13,000 13,400 13,000 16,230 214,236,000
24/04/2008 13,200 -0.20 -1.49 13,200 13,300 13,200 5,520 72,864,000
23/04/2008 13,400 -0.20 -1.47 13,500 13,800 13,400 12,800 171,520,000
22/04/2008 13,600 -0.20 -1.45 13,600 13,700 13,600 3,650 49,640,000
21/04/2008 13,800 -0.20 -1.43 13,800 14,100 13,800 5,110 70,518,000
18/04/2008 14,000 -0.20 -1.41 14,200 14,200 14,000 14,550 203,700,000
17/04/2008 14,200 0.20 1.43 13,800 14,200 13,800 12,120 172,104,000
16/04/2008 14,000 -0.20 -1.41 14,200 14,200 14,000 1,210 16,940,000
11/04/2008 14,200 -0.20 -1.39 14,200 14,200 14,200 9,180 130,356,000
10/04/2008 14,400 -0.20 -1.37 14,400 14,400 14,400 2,310 33,264,000
09/04/2008 14,600 0.00 ■■ 0.00 14,800 14,800 14,400 12,120 176,952,000
08/04/2008 14,600 -0.10 -0.68 14,900 14,900 14,500 29,230 426,758,000
07/04/2008 14,700 0.20 1.38 14,500 14,700 14,500 520 7,644,000
04/04/2008 14,500 0.10 0.69 14,500 14,500 14,500 1,100 15,950,000
03/04/2008 14,400 0.10 0.70 14,400 14,400 14,400 10 144,000
02/04/2008 14,300 0.10 0.70 14,300 14,300 14,300 10 143,000
01/04/2008 14,200 0.10 0.71 14,200 14,200 14,200 120 1,704,000
31/03/2008 14,100 0.10 0.71 14,100 14,100 14,100 1,810 25,521,000
28/03/2008 14,000 0.10 0.72 14,000 14,000 14,000 2,290 32,060,000
27/03/2008 13,900 0.10 0.72 13,900 13,900 13,900 4,000 55,600,000
26/03/2008 13,800 0.00 ■■ 0.00 13,500 14,300 13,500 23,550 324,990,000
25/03/2008 13,800 -0.70 -4.83 13,800 13,800 13,800 3,980 54,924,000
24/03/2008 14,500 -0.70 -4.61 14,500 15,900 14,500 7,560 109,620,000
21/03/2008 15,200 -0.80 -5.00 15,500 16,000 15,200 17,110 260,072,000
20/03/2008 16,000 0.40 2.56 15,500 16,300 15,500 6,800 108,800,000
19/03/2008 15,600 -0.70 -4.29 16,300 17,000 15,600 10,690 166,764,000
18/03/2008 16,300 -0.80 -4.68 16,300 16,300 16,300 7,500 122,250,000
17/03/2008 17,100 -0.80 -4.47 18,200 18,200 17,100 23,370 399,627,000
14/03/2008 19,100 -0.20 -1.04 19,300 19,300 18,900 35,310 674,421,000
13/03/2008 19,300 0.60 3.21 19,500 19,500 19,000 25,730 496,589,000
12/03/2008 18,700 0.70 3.89 18,000 18,800 18,000 14,350 268,345,000
11/03/2008 18,000 0.20 1.12 18,500 18,500 17,700 65,690 1,182,420,000
10/03/2008 17,800 0.80 4.71 17,000 17,800 17,000 38,890 692,242,000
07/03/2008 17,000 0.80 4.94 17,000 17,000 17,000 2,510 42,670,000
06/03/2008 16,200 0.70 4.52 16,200 16,200 16,200 2,320 37,584,000
05/03/2008 15,500 -0.80 -4.91 15,500 15,500 15,500 12,270 190,185,000
04/03/2008 16,300 -0.80 -4.68 16,300 16,300 16,300 6,350 103,505,000
03/03/2008 17,100 -0.90 -5.00 17,100 18,000 17,100 12,590 215,289,000
29/02/2008 18,000 -0.80 -4.26 18,300 18,400 18,000 13,490 242,820,000
28/02/2008 18,800 -0.20 -1.05 18,800 19,000 18,800 7,440 139,872,000
27/02/2008 19,000 0.00 ■■ 0.00 19,000 19,200 19,000 4,850 92,150,000
26/02/2008 19,000 -0.90 -4.52 20,600 20,600 19,000 21,180 402,420,000
25/02/2008 19,900 0.90 4.74 19,500 19,900 19,500 17,350 345,265,000
22/02/2008 19,000 0.20 1.06 17,900 19,000 17,900 15,700 298,300,000
21/02/2008 18,800 -0.90 -4.57 18,900 18,900 18,800 10,050 188,940,000
20/02/2008 19,700 -0.80 -3.90 20,500 21,000 19,700 4,980 98,106,000
19/02/2008 20,500 0.00 ■■ 0.00 19,500 21,200 19,500 6,860 140,630,000
18/02/2008 20,500 -0.70 -3.30 20,200 20,500 20,200 6,630 135,915,000
15/02/2008 21,200 0.00 ■■ 0.00 21,900 21,900 21,200 5,230 110,876,000
14/02/2008 21,200 -0.10 -0.47 21,200 21,600 21,200 13,600 288,320,000
13/02/2008 21,300 -1.10 -4.91 21,500 21,700 21,300 11,110 236,643,000
12/02/2008 22,400 -0.10 -0.44 23,000 23,000 21,500 4,440 99,456,000
01/02/2008 22,500 0.30 1.35 22,500 22,500 22,000 18,330 412,425,000
31/01/2008 22,200 0.70 3.26 22,000 22,200 21,000 20,620 457,764,000
30/01/2008 21,500 1.00 4.88 21,500 21,500 21,400 7,700 165,550,000
29/01/2008 20,500 0.80 4.06 19,700 20,500 19,700 11,190 229,395,000
28/01/2008 19,700 -0.30 -1.50 20,000 20,200 19,500 12,490 246,053,000
25/01/2008 20,000 0.30 1.52 19,700 20,200 19,700 15,640 312,800,000
24/01/2008 19,700 0.00 ■■ 0.00 20,600 20,600 19,700 16,900 332,930,000
23/01/2008 19,700 -1.00 -4.83 20,500 20,500 19,700 16,100 317,170,000
22/01/2008 20,700 -0.90 -4.17 20,600 21,300 20,600 16,210 335,547,000
21/01/2008 21,600 -0.20 -0.92 21,100 21,800 21,100 6,380 137,808,000
18/01/2008 21,800 0.80 3.81 21,000 21,900 21,000 5,960 129,928,000
17/01/2008 21,000 -0.40 -1.87 22,400 22,400 21,000 17,390 365,190,000
16/01/2008 21,400 1.00 4.90 21,000 21,400 21,000 12,060 258,084,000
15/01/2008 20,400 -1.00 -4.67 20,400 20,500 20,400 13,630 278,052,000
14/01/2008 21,400 -0.80 -3.60 22,200 22,500 21,400 10,800 231,120,000
11/01/2008 22,200 0.40 1.83 21,100 22,200 21,100 10,330 229,326,000
10/01/2008 21,800 -1.10 -4.80 22,000 22,000 21,800 17,390 379,102,000
09/01/2008 22,900 -0.10 -0.43 23,400 23,400 22,200 8,970 205,413,000
08/01/2008 23,000 0.10 0.44 22,600 23,000 22,600 17,190 395,370,000
07/01/2008 22,900 -0.30 -1.29 23,200 23,200 22,900 9,600 219,840,000
04/01/2008 23,200 -0.20 -0.85 22,800 23,200 22,800 4,170 96,744,000
03/01/2008 23,400 -0.20 -0.85 23,400 23,400 23,200 5,500 128,700,000
02/01/2008 23,600 -0.40 -1.67 23,600 24,000 23,600 7,850 185,260,000
28/12/2007 24,000 0.00 ■■ 0.00 24,000 24,000 23,800 5,890 141,360,000
27/12/2007 24,000 -0.30 -1.23 24,900 24,900 24,000 2,600 62,400,000
26/12/2007 24,300 0.10 0.41 23,700 24,500 23,700 13,820 335,826,000
25/12/2007 24,200 0.20 0.83 24,000 24,500 24,000 700 16,940,000
24/12/2007 24,000 -0.30 -1.23 24,300 24,500 24,000 11,600 278,400,000
21/12/2007 24,300 -0.20 -0.82 24,000 24,400 24,000 2,420 58,806,000
20/12/2007 24,500 -0.30 -1.21 24,800 24,800 24,500 8,500 208,250,000
19/12/2007 24,800 0.90 3.77 24,800 24,800 24,500 20,000 496,000,000
18/12/2007 23,900 -0.10 -0.42 23,800 24,000 23,700 7,650 182,835,000
17/12/2007 24,000 -0.30 -1.23 23,500 24,300 23,500 7,120 170,880,000
14/12/2007 24,300 -0.30 -1.22 24,300 24,600 24,300 5,260 127,818,000
13/12/2007 24,600 -0.30 -1.20 24,900 24,900 24,500 6,270 154,242,000
12/12/2007 24,900 0.40 1.63 24,900 25,000 24,500 14,880 370,512,000
11/12/2007 24,500 -0.50 -2.00 24,500 24,500 24,400 17,960 440,020,000
10/12/2007 25,000 -0.20 -0.79 24,500 25,000 24,500 7,520 188,000,000
07/12/2007 25,200 0.00 ■■ 0.00 25,200 25,300 25,000 11,590 292,068,000
06/12/2007 25,200 0.00 ■■ 0.00 25,100 25,500 25,000 10,950 275,940,000
05/12/2007 25,200 -0.20 -0.79 25,200 25,400 25,000 6,080 153,216,000
04/12/2007 25,400 0.00 ■■ 0.00 25,500 25,700 25,400 8,150 207,010,000
03/12/2007 25,400 0.10 0.40 25,100 25,400 25,100 21,760 552,704,000
30/11/2007 25,300 -0.10 -0.39 25,500 25,500 25,200 7,090 179,377,000
29/11/2007 25,400 0.30 1.20 25,100 25,400 25,100 14,580 370,332,000
28/11/2007 25,100 0.10 0.40 25,000 25,200 25,000 11,450 287,395,000
27/11/2007 25,000 -0.30 -1.19 25,500 25,500 25,000 26,160 654,000,000
26/11/2007 25,300 0.00 ■■ 0.00 25,300 25,300 25,000 25,130 635,789,000
23/11/2007 25,300 0.20 0.80 25,300 25,300 25,100 12,770 323,081,000
22/11/2007 25,100 0.20 0.80 24,900 25,100 24,900 6,800 170,680,000
21/11/2007 24,900 -0.60 -2.35 25,000 25,000 24,800 22,020 548,298,000
20/11/2007 25,500 0.10 0.39 25,400 25,500 25,200 12,870 328,185,000
19/11/2007 25,400 0.20 0.79 25,500 25,500 25,100 17,440 442,976,000
16/11/2007 25,200 0.20 0.80 25,000 25,800 25,000 9,690 244,188,000
15/11/2007 25,000 -1.00 -3.85 26,000 26,200 25,000 24,070 601,750,000
14/11/2007 26,000 1.20 4.84 25,000 26,000 25,000 13,260 344,760,000
13/11/2007 24,800 -1.20 -4.62 25,900 25,900 24,800 23,120 573,376,000
12/11/2007 26,000 -0.20 -0.76 26,500 26,500 26,000 19,630 510,380,000
09/11/2007 26,200 -0.60 -2.24 26,000 26,700 26,000 26,650 698,230,000
08/11/2007 26,800 -0.20 -0.74 27,400 27,400 26,800 19,900 533,320,000
07/11/2007 27,000 0.60 2.27 27,000 27,200 27,000 21,650 584,550,000
06/11/2007 26,400 -0.50 -1.86 26,400 27,000 26,300 38,460 1,015,344,000
05/11/2007 26,900 -0.60 -2.18 26,500 27,400 26,500 18,580 499,802,000
02/11/2007 27,500 -0.50 -1.79 28,000 28,000 27,300 37,620 1,034,550,000
01/11/2007 28,000 0.20 0.72 28,000 28,200 27,800 46,730 1,308,440,000
31/10/2007 27,800 0.00 ■■ 0.00 28,000 28,000 27,500 20,230 562,394,000
30/10/2007 27,800 -0.20 -0.71 27,500 28,000 27,500 33,750 938,250,000
29/10/2007 28,000 -0.80 -2.78 29,000 29,000 28,000 16,490 461,720,000
26/10/2007 28,800 -0.10 -0.35 29,000 29,000 28,600 70,220 2,022,336,000
25/10/2007 28,900 1.30 4.71 28,000 28,900 28,000 35,510 1,026,239,000
24/10/2007 27,600 -0.20 -0.72 27,500 28,200 27,500 32,090 885,684,000
23/10/2007 27,800 -0.90 -3.14 27,500 28,500 27,500 33,620 934,636,000
22/10/2007 28,700 -0.30 -1.03 29,000 29,000 28,500 28,860 828,282,000
19/10/2007 29,000 -1.00 -3.33 29,500 29,500 28,500 44,220 1,282,380,000
18/10/2007 30,000 0.80 2.74 30,600 30,600 30,000 174,210 5,226,300,000
17/10/2007 29,200 1.30 4.66 29,000 29,200 28,300 146,110 4,266,412,000
16/10/2007 27,900 -0.10 -0.36 27,800 28,000 27,800 46,960 1,310,184,000
15/10/2007 28,000 -0.30 -1.06 28,200 28,200 27,800 44,260 1,239,280,000
12/10/2007 28,300 0.00 ■■ 0.00 28,200 28,300 28,000 29,420 832,586,000
11/10/2007 28,300 -0.10 -0.35 28,500 28,500 28,100 32,460 918,618,000
10/10/2007 28,400 0.40 1.43 28,500 28,500 28,100 74,780 2,123,752,000
09/10/2007 28,000 -0.30 -1.06 28,000 28,600 28,000 63,030 1,764,840,000
08/10/2007 28,300 0.60 2.17 28,000 28,400 28,000 44,870 1,269,821,000
05/10/2007 27,700 -0.10 -0.36 27,900 28,000 27,500 51,690 1,431,813,000
04/10/2007 27,800 0.00 ■■ 0.00 27,800 28,000 27,500 49,960 1,388,888,000
03/10/2007 27,800 -0.20 -0.71 28,000 28,000 27,600 41,240 1,146,472,000
02/10/2007 28,000 -1.00 -3.45 28,500 28,500 27,800 57,950 1,622,600,000
01/10/2007 29,000 1.20 4.32 29,000 29,000 28,300 69,760 2,023,040,000
28/09/2007 27,800 1.30 4.91 26,500 27,800 26,000 109,310 3,038,818,000
27/09/2007 26,500 -0.40 -1.49 26,800 26,900 26,400 30,340 804,010,000
26/09/2007 26,900 0.90 3.46 27,300 27,300 26,500 62,150 1,671,835,000
25/09/2007 26,000 0.80 3.17 25,500 26,000 25,300 56,170 1,460,420,000
24/09/2007 25,200 0.00 ■■ 0.00 25,500 25,500 25,200 21,320 537,264,000
21/09/2007 25,200 0.10 0.40 25,000 25,200 25,000 34,730 875,196,000
20/09/2007 25,100 0.10 0.40 25,900 25,900 25,100 25,730 645,823,000
19/09/2007 25,000 0.00 ■■ 0.00 25,000 25,400 25,000 18,860 471,500,000
18/09/2007 25,000 -0.50 -1.96 25,000 25,400 25,000 35,870 896,750,000
17/09/2007 25,500 0.00 ■■ 0.00 25,600 25,600 25,500 12,080 308,040,000
14/09/2007 25,500 0.40 1.59 25,000 25,600 24,500 20,980 534,990,000
13/09/2007 25,100 -0.60 -2.33 25,100 26,000 25,000 23,190 582,069,000
12/09/2007 25,700 -1.20 -4.46 26,900 26,900 25,600 87,930 2,259,801,000
11/09/2007 26,900 1.20 4.67 26,900 26,900 26,900 86,630 2,330,347,000
10/09/2007 25,700 1.20 4.90 25,000 25,700 25,000 64,500 1,657,650,000
07/09/2007 24,500 0.00 ■■ 0.00 24,300 24,500 24,200 19,160 469,420,000
06/09/2007 24,500 -0.10 -0.41 24,800 24,800 24,500 7,830 191,835,000
05/09/2007 24,600 -0.10 -0.40 24,800 24,800 23,500 6,400 157,440,000
04/09/2007 24,700 0.60 2.49 24,800 24,800 24,500 4,860 120,042,000
31/08/2007 24,100 0.20 0.84 24,000 24,200 24,000 9,760 235,216,000
30/08/2007 23,900 -0.10 -0.42 23,800 23,900 23,500 4,310 103,009,000
29/08/2007 24,000 0.00 ■■ 0.00 24,000 24,000 23,500 8,100 194,400,000
28/08/2007 24,000 -0.30 -1.23 24,200 24,200 24,000 19,500 468,000,000
27/08/2007 24,300 -0.10 -0.41 25,000 25,000 24,300 9,200 223,560,000
24/08/2007 24,400 0.00 ■■ 0.00 24,400 24,400 24,300 9,110 222,284,000
23/08/2007 24,400 0.10 0.41 24,000 24,400 24,000 10,900 265,960,000
22/08/2007 24,300 -0.20 -0.82 24,500 25,000 24,300 7,720 187,596,000
21/08/2007 24,500 0.20 0.82 24,000 25,000 24,000 9,530 233,485,000
20/08/2007 24,300 -0.60 -2.41 23,900 24,300 23,900 27,540 669,222,000
17/08/2007 24,900 -0.10 -0.40 25,000 25,000 24,400 8,670 215,883,000
16/08/2007 25,000 -0.10 -0.40 25,000 25,100 25,000 11,940 298,500,000
15/08/2007 25,100 -0.10 -0.40 25,100 25,200 25,100 18,230 457,573,000
14/08/2007 25,200 0.10 0.40 25,200 25,500 25,200 13,380 337,176,000
13/08/2007 25,100 -0.40 -1.57 25,100 25,400 25,000 15,420 387,042,000
10/08/2007 25,500 0.00 ■■ 0.00 25,700 25,700 25,500 9,050 230,775,000
09/08/2007 25,500 0.30 1.19 25,200 25,500 25,200 15,700 400,350,000
08/08/2007 25,200 -0.20 -0.79 25,100 25,400 25,100 16,940 426,888,000
07/08/2007 25,400 0.30 1.20 25,100 25,500 25,100 7,700 195,580,000
06/08/2007 25,100 -0.40 -1.57 25,000 25,500 25,000 16,470 413,397,000
03/08/2007 25,500 -0.10 -0.39 25,500 25,600 25,000 14,420 367,710,000
02/08/2007 25,600 -0.10 -0.39 26,000 26,000 25,600 13,350 341,760,000
01/08/2007 25,700 0.10 0.39 25,600 26,300 25,600 8,090 207,913,000
31/07/2007 25,600 -0.20 -0.78 25,600 26,900 25,500 19,840 507,904,000
30/07/2007 25,800 -0.40 -1.53 26,000 26,000 25,700 10,300 265,740,000
27/07/2007 26,200 0.40 1.55 26,000 26,200 26,000 27,140 711,068,000
26/07/2007 25,800 -0.70 -2.64 26,000 26,000 25,800 39,850 1,028,130,000
25/07/2007 26,500 -0.40 -1.49 26,900 26,900 26,500 22,360 592,540,000
24/07/2007 26,900 -0.70 -2.54 26,300 26,900 26,300 21,590 580,771,000
23/07/2007 27,600 -0.70 -2.47 29,700 29,700 27,600 136,160 3,758,016,000
20/07/2007 28,300 1.30 4.81 28,300 28,300 28,300 32,160 910,128,000
19/07/2007 27,000 1.20 4.65 26,200 27,000 26,200 53,840 1,453,680,000
18/07/2007 25,800 0.30 1.18 26,100 26,100 25,800 35,500 915,900,000
17/07/2007 25,500 0.00 ■■ 0.00 25,500 25,500 25,500 25,500 650,250,000
16/07/2007 25,500 0.00 ■■ 0.00 25,800 25,800 25,500 18,780 478,890,000
13/07/2007 25,500 -0.50 -1.92 25,400 25,500 25,400 24,000 612,000,000
12/07/2007 26,000 -0.50 -1.89 26,100 26,400 26,000 16,040 417,040,000
11/07/2007 26,500 0.50 1.92 26,500 26,500 26,500 33,200 879,800,000
10/07/2007 26,000 0.00 ■■ 0.00 26,500 26,500 26,000 15,550 404,300,000
09/07/2007 26,000 0.10 0.39 25,900 26,000 25,500 6,590 171,340,000
06/07/2007 25,900 -0.10 -0.38 25,500 25,900 25,500 7,560 195,804,000
05/07/2007 26,000 -0.20 -0.76 26,200 26,500 26,000 17,450 453,700,000
04/07/2007 26,200 1.20 4.80 25,000 26,200 25,000 3,560 93,272,000
03/07/2007 25,000 -0.70 -2.72 25,200 25,200 25,000 20,660 516,500,000
02/07/2007 25,700 -1.30 -4.81 27,000 27,000 25,700 19,870 510,659,000
29/06/2007 27,000 -0.30 -1.10 27,300 27,300 27,000 16,960 457,920,000
28/06/2007 27,300 -0.30 -1.09 27,500 27,500 27,300 15,140 413,322,000
27/06/2007 27,600 0.00 ■■ 0.00 27,600 27,600 27,500 20,590 568,284,000
26/06/2007 27,600 -0.40 -1.43 28,000 28,000 27,600 18,450 509,220,000
25/06/2007 28,000 0.50 1.82 27,000 28,000 27,000 24,500 686,000,000
22/06/2007 27,500 -0.50 -1.79 27,500 27,500 27,500 23,680 651,200,000
21/06/2007 28,000 -0.20 -0.71 28,000 28,000 28,000 18,180 509,040,000
20/06/2007 28,200 0.20 0.71 28,000 28,200 28,000 28,350 799,470,000
19/06/2007 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 31,430 880,040,000
18/06/2007 28,000 0.00 ■■ 0.00 29,000 29,000 28,000 16,840 471,520,000
15/06/2007 28,000 0.00 ■■ 0.00 28,000 28,000 28,000 19,130 535,640,000
14/06/2007 28,000 -0.50 -1.75 29,000 29,000 28,000 44,240 1,238,720,000
13/06/2007 28,500 -1.00 -3.39 29,500 29,500 28,500 34,680 988,380,000
12/06/2007 29,500 -1.50 -4.84 31,000 31,000 29,500 10,100 297,950,000
11/06/2007 31,000 -1.10 -3.43 33,700 33,700 31,000 124,660 3,864,460,000
08/06/2007 32,100 1.50 4.90 32,100 32,100 32,100 60,250 1,934,025,000
07/06/2007 30,600 1.40 4.79 30,600 30,600 30,600 56,810 1,738,386,000
06/06/2007 29,200 1.30 4.66 29,200 29,200 29,200 93,060 2,717,352,000
05/06/2007 27,900 1.30 4.89 26,800 27,900 26,800 53,440 1,490,976,000
04/06/2007 26,600 -0.40 -1.48 26,500 26,600 26,000 25,600 680,960,000
01/06/2007 27,000 0.50 1.89 27,000 27,000 27,000 5,300 143,100,000
31/05/2007 26,500 -0.60 -2.21 27,100 27,100 26,500 9,160 242,740,000
30/05/2007 27,100 -0.40 -1.45 27,500 27,500 27,100 3,620 98,102,000
29/05/2007 27,500 0.00 ■■ 0.00 27,800 27,800 27,500 13,890 381,975,000
28/05/2007 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 11,400 313,500,000
25/05/2007 27,500 -0.50 -1.79 27,500 28,000 27,500 5,840 160,600,000
24/05/2007 28,000 -0.50 -1.75 28,000 29,000 28,000 18,290 512,120,000
23/05/2007 28,500 1.00 3.64 28,800 28,800 28,500 22,100 629,850,000
22/05/2007 27,500 0.50 1.85 27,000 27,500 26,500 22,710 624,525,000
21/05/2007 27,000 -0.50 -1.82 27,000 27,000 27,000 11,760 317,520,000
18/05/2007 27,500 0.00 ■■ 0.00 27,000 27,500 27,000 10,020 275,550,000
17/05/2007 27,500 -0.40 -1.43 26,600 27,500 26,600 8,850 243,375,000
16/05/2007 27,900 -0.10 -0.36 27,900 27,900 27,900 6,200 172,980,000
15/05/2007 28,000 0.10 0.36 28,000 28,000 28,000 7,720 216,160,000
14/05/2007 27,900 0.00 ■■ 0.00 29,000 29,000 27,900 8,280 231,012,000
11/05/2007 27,900 0.00 ■■ 0.00 27,900 27,900 27,900 3,400 94,860,000
10/05/2007 27,900 -1.10 -3.79 27,900 2,900 27,900 4,760 132,804,000
09/05/2007 29,000 -0.40 -1.36 29,400 29,400 29,000 8,390 243,310,000
08/05/2007 29,400 1.40 5.00 28,700 29,400 28,700 13,150 386,610,000
07/05/2007 28,000 1.20 4.48 0 28,000 27,200 640 17,920,000
04/05/2007 26,800 -1.00 -3.60 28,500 28,500 26,800 5,200 139,360,000
03/05/2007 28,800 0.00 ■■ 0.00 28,000 28,800 28,000 11,460 330,048,000
02/05/2007 28,800 1.30 4.73 28,800 28,800 28,800 9,730 280,224,000
25/04/2007 27,500 1.10 4.17 27,000 27,500 27,000 15,910 437,525,000
24/04/2007 26,400 -0.20 -0.75 25,300 26,400 25,300 14,060 371,184,000
23/04/2007 26,600 -1.30 -4.66 26,600 26,600 26,600 11,710 311,486,000
20/04/2007 27,900 0.00 ■■ 0.00 29,200 29,200 27,900 39,460 1,100,934,000
19/04/2007 27,900 1.30 4.89 27,000 27,900 27,000 2,980 83,142,000
18/04/2007 26,600 1.20 4.72 25,400 26,600 25,400 7,550 200,830,000
17/04/2007 25,400 -1.30 -4.87 25,600 25,600 25,400 12,610 320,294,000
16/04/2007 26,700 -1.40 -4.98 26,700 26,700 26,700 1,850 49,395,000
13/04/2007 28,100 -1.40 -4.75 28,100 28,100 28,100 18,410 517,321,000
12/04/2007 29,500 -1.50 -4.84 30,000 30,000 29,500 13,310 392,645,000
11/04/2007 31,000 0.50 1.64 32,000 32,000 30,500 21,240 658,440,000
10/04/2007 30,500 -1.60 -4.98 31,000 31,000 30,500 17,710 540,155,000
09/04/2007 32,100 -1.60 -4.75 32,300 32,300 32,100 20,510 658,371,000
06/04/2007 33,700 -1.70 -4.80 33,700 33,700 33,700 12,690 427,653,000
05/04/2007 35,400 0.20 0.57 35,400 35,400 35,400 11,000 389,400,000
04/04/2007 35,200 1.00 2.92 33,500 35,200 33,500 8,220 289,344,000
03/04/2007 34,200 -1.80 -5.00 34,200 34,200 34,200 19,100 653,220,000
02/04/2007 36,000 -1.50 -4.00 37,500 37,500 36,000 17,370 625,320,000
30/03/2007 37,500 1.70 4.75 37,500 37,500 37,500 23,800 892,500,000
29/03/2007 35,800 1.70 4.99 32,400 35,800 32,400 25,680 919,344,000
28/03/2007 34,100 -1.70 -4.75 0 34,500 34,100 10,810 368,621,000
27/03/2007 35,800 -1.80 -4.79 35,800 35,800 35,800 440 15,752,000
26/03/2007 37,600 -1.90 -4.81 37,600 37,600 37,600 16,210 609,496,000
23/03/2007 39,500 -2.00 -4.82 39,500 39,500 39,500 26,830 1,059,785,000
22/03/2007 41,500 -1.50 -3.49 41,000 41,500 41,000 29,760 1,235,040,000
21/03/2007 43,000 -1.00 -2.27 43,000 44,000 43,000 64,350 2,767,050,000
20/03/2007 44,000 1.80 4.27 42,200 44,000 43,000 121,310 5,337,640,000
19/03/2007 42,200 2.00 4.98 42,200 42,200 42,200 86,550 3,652,410,000
16/03/2007 40,200 -2.10 -4.96 40,200 40,200 40,200 74,720 3,003,744,000
15/03/2007 42,300 -2.20 -4.94 43,000 43,000 42,300 85,700 3,625,110,000
14/03/2007 44,500 2.10 4.95 44,500 44,500 44,500 117,730 5,238,985,000
13/03/2007 42,400 2.00 4.95 42,400 42,400 42,400 36,030 1,527,672,000
12/03/2007 40,400 1.90 4.94 38,500 40,400 38,500 55,460 2,240,584,000
09/03/2007 38,500 1.80 4.90 38,500 38,500 38,500 31,280 1,204,280,000
08/03/2007 36,700 1.70 4.86 36,000 36,700 36,000 12,500 458,750,000
07/03/2007 35,000 1.60 4.79 35,000 35,000 35,000 18,260 639,100,000
06/03/2007 33,400 1.50 4.70 33,400 33,400 33,400 19,190 640,946,000
05/03/2007 31,900 1.50 4.93 31,900 31,900 31,900 10,320 329,208,000
02/03/2007 30,400 1.40 4.83 30,400 30,400 30,400 71,360 2,169,344,000
01/03/2007 29,000 1.30 4.69 29,000 29,000 29,000 59,000 1,711,000,000
28/02/2007 27,700 1.30 4.92 27,700 27,700 27,700 30,850 854,545,000
27/02/2007 26,400 1.20 4.76 26,400 26,400 26,400 23,970 632,808,000
26/02/2007 25,200 1.20 5.00 25,200 25,200 25,200 23,550 593,460,000
15/02/2007 24,000 1.00 4.35 24,000 24,000 23,500 29,270 702,480,000
14/02/2007 23,000 0.50 2.22 23,000 23,000 22,500 23,330 536,590,000
13/02/2007 22,500 0.50 2.27 22,500 22,900 22,000 11,370 255,825,000
12/02/2007 22,000 0.00 ■■ 0.00 21,300 22,000 21,300 21,520 473,440,000
09/02/2007 22,000 0.00 ■■ 0.00 22,000 23,000 22,000 22,510 495,220,000
08/02/2007 22,000 0.80 3.77 22,000 22,000 21,000 34,750 764,500,000
07/02/2007 21,200 -0.80 -3.64 21,200 22,500 21,200 33,550 711,260,000
06/02/2007 22,000 0.00 ■■ 0.00 22,000 22,000 21,500 26,100 574,200,000
05/02/2007 22,000 0.40 1.85 22,000 22,500 21,000 20,710 455,620,000
02/02/2007 21,600 0.00 ■■ 0.00 21,600 21,600 21,600 910 19,656,000
01/02/2007 21,600 0.10 0.47 21,500 22,500 21,500 2,720 58,752,000
31/01/2007 21,500 -0.50 -2.27 22,000 22,000 21,500 1,090 23,435,000
30/01/2007 22,000 0.50 2.33 22,000 22,000 22,000 100 2,200,000
29/01/2007 21,500 0.50 2.38 21,500 21,500 20,500 7,000 150,500,000
26/01/2007 21,000 -1.00 -4.55 16,000 22,000 21,000 8,400 176,400,000
25/01/2007 22,000 -0.50 -2.22 23,000 23,000 22,000 10,650 234,300,000
24/01/2007 22,500 0.60 2.74 22,500 22,500 21,000 3,600 81,000,000
23/01/2007 21,900 -1.10 -4.78 21,900 21,900 21,900 4,000 87,600,000
22/01/2007 23,000 0.00 ■■ 0.00 23,000 23,000 21,900 14,300 328,900,000
19/01/2007 23,000 0.50 2.22 22,500 23,000 22,500 9,650 221,950,000
18/01/2007 22,500 1.00 4.65 21,500 22,500 21,500 12,290 276,525,000
17/01/2007 21,500 -0.50 -2.27 20,900 21,500 20,900 14,560 313,040,000
16/01/2007 22,000 -0.50 -2.22 22,500 22,500 22,000 9,700 213,400,000
15/01/2007 22,500 -0.40 -1.75 22,900 22,900 22,500 31,100 699,750,000
12/01/2007 22,900 -0.10 -0.43 23,000 23,000 22,900 12,100 277,090,000
11/01/2007 23,000 0.00 ■■ 0.00 21,900 23,000 21,900 29,910 687,930,000
10/01/2007 23,000 0.00 ■■ 0.00 23,000 23,000 22,800 18,890 434,470,000
09/01/2007 23,000 -0.70 -2.95 0 23,000 22,800 16,100 370,300,000
08/01/2007 23,700 -0.20 -0.84 23,900 23,900 23,500 9,510 225,387,000
05/01/2007 23,900 0.70 3.02 23,900 23,900 23,900 11,850 283,215,000
04/01/2007 23,200 0.20 0.87 23,200 23,200 23,000 11,800 273,760,000
03/01/2007 23,000 -1.20 -4.96 24,000 24,000 23,000 7,700 177,100,000
02/01/2007 24,200 -0.80 -3.20 24,200 24,200 24,200 13,700 331,540,000
29/12/2006 25,000 0.90 3.73 25,300 25,300 25,000 11,290 282,250,000
28/12/2006 24,100 1.10 4.78 24,100 24,100 23,000 6,570 158,337,000
27/12/2006 23,000 -0.70 -2.95 0 23,000 22,600 41,260 948,980,000
26/12/2006 23,700 -1.20 -4.82 23,700 23,700 23,700 16,500 391,050,000
25/12/2006 24,900 -1.30 -4.96 26,200 26,200 24,900 10,570 263,193,000
22/12/2006 26,200 -1.30 -4.73 26,200 26,200 26,200 48,900 1,281,180,000
21/12/2006 27,500 0.00 ■■ 0.00 27,500 27,500 27,500 10,820 297,550,000
(ĐVT: 1,000 VNĐ)
  • Địa chỉ: Số 6 Nguyễn Công Hoan, Ba Đình, Hà Nội.
  • Điện thoại: (+84) 24 66873314
  • Email: contact@sanotc.com
Follow VinaCorp
Đã được cấp giấy phép thiết lập trang thông tin điện tử tổng hợp số 1472/ GP - TTĐT Ghi rõ nguồn "VinaCorp" khi phát hành lại thông tin từ kênh thông tin này.
© Copyright 2008-2024 VINACORP.VN. All Rights Reserved - OTC Vietnam Corp